KissMeData/252990/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225100	5192903070	5470	5470	5470	5470	23237
3	20230601	225000	5192903070	5470	5470	5470	5470	0
4	20230601	224900	5192903070	5470	5470	5470	5470	0
5	20230601	224800	5192903070	5470	5470	5470	5470	0
6	20230601	224700	5192903070	5470	5470	5470	5470	0
7	20230601	224600	5192903070	5470	5470	5470	5470	0
8	20230601	224500	5192903070	5470	5470	5470	5470	0
9	20230601	224400	5192903070	5470	5470	5470	5470	0
10	20230601	224300	5192903070	5470	5470	5470	5470	0
11	20230601	224200	5192903070	5470	5470	5470	5470	0
12	20230601	224100	5192903070	5470	5470	5470	5470	0
13	20230601	224000	5192903070	5470	5470	5470	5470	0
14	20230601	223900	5192903070	5470	5470	5470	5470	0
15	20230601	223800	5192903070	5470	5470	5470	5470	0
16	20230601	223700	5192903070	5470	5470	5470	5470	0
17	20230601	223600	5192903070	5470	5470	5470	5470	0
18	20230601	223500	5192903070	5470	5470	5470	5470	0
19	20230601	223400	5192903070	5470	5470	5470	5470	0
20	20230601	223300	5192903070	5470	5470	5470	5470	0
21	20230601	223200	5192903070	5470	5470	5470	5470	0
22	20230601	223100	5192903070	5470	5470	5470	5470	0
23	20230601	223000	5192903070	5470	5470	5470	5470	0
24	20230601	222900	5192903070	5470	5470	5470	5470	0
25	20230601	222800	5192903070	5470	5470	5470	5470	0
26	20230601	222700	5192903070	5470	5470	5470	5470	0
27	20230601	222600	5192903070	5470	5470	5470	5470	0
28	20230601	222500	5192903070	5470	5470	5470	5470	0
29	20230601	222400	5192903070	5470	5470	5470	5470	0
30	20230601	222300	5192903070	5470	5470	5470	5470	0
31	20230601	222200	5192903070	5470	5470	5470	5470	0
32	20230601	222100	5192903070	5470	5470	5470	5470	23237
33	20230601	222000	5192903070	5470	5470	5470	5470	0
34	20230601	221900	5192903070	5470	5470	5470	5470	0
35	20230601	221800	5192903070	5470	5470	5470	5470	0
36	20230601	221700	5192903070	5470	5470	5470	5470	0
37	20230601	221600	5192903070	5470	5470	5470	5470	0
38	20230601	221500	5192903070	5470	5470	5470	5470	0
39	20230601	221400	5192903070	5470	5470	5470	5470	0
40	20230601	221300	5192903070	5470	5470	5470	5470	0
41	20230601	221200	5192903070	5470	5470	5470	5470	0
42	20230601	221100	5192903070	5470	5470	5470	5470	0
43	20230601	221000	5192903070	5470	5470	5470	5470	0
44	20230601	220900	5192903070	5470	5470	5470	5470	0
45	20230601	220800	5192903070	5470	5470	5470	5470	0
46	20230601	220700	5192903070	5470	5470	5470	5470	0
47	20230601	220600	5192903070	5470	5470	5470	5470	0
48	20230601	220500	5192903070	5470	5470	5470	5470	0
49	20230601	220400	5192903070	5470	5470	5470	5470	0
50	20230601	220300	5192903070	5470	5470	5470	5470	0
51	20230601	220200	5192903070	5470	5470	5470	5470	0
52	20230601	220100	5192903070	5470	5470	5470	5470	0
53	20230601	220000	5192903070	5470	5470	5470	5470	0
54	20230601	215900	5192903070	5470	5470	5470	5470	0
55	20230601	215800	5192903070	5470	5470	5470	5470	0
56	20230601	215700	5192903070	5470	5470	5470	5470	0
57	20230601	215600	5192903070	5470	5470	5470	5470	0
58	20230601	215500	5192903070	5470	5470	5470	5470	0
59	20230601	215400	5192903070	5470	5470	5470	5470	0
60	20230601	215300	5192903070	5470	5470	5470	5470	0
61	20230601	215200	5192903070	5470	5470	5470	5470	0
62	20230601	215100	5192903070	5470	5470	5470	5470	23237
63	20230601	215000	5192903070	5470	5470	5470	5470	0
64	20230601	214900	5192903070	5470	5470	5470	5470	0
65	20230601	214800	5192903070	5470	5470	5470	5470	0
66	20230601	214700	5192903070	5470	5470	5470	5470	0
67	20230601	214600	5192903070	5470	5470	5470	5470	0
68	20230601	214500	5192903070	5470	5470	5470	5470	0
69	20230601	214400	5192903070	5470	5470	5470	5470	0
70	20230601	214300	5192903070	5470	5470	5470	5470	0
71	20230601	214200	5192903070	5470	5470	5470	5470	0
72	20230601	214100	5192903070	5470	5470	5470	5470	0
73	20230601	214000	5192903070	5470	5470	5470	5470	0
74	20230601	213900	5192903070	5470	5470	5470	5470	0
75	20230601	213800	5192903070	5470	5470	5470	5470	0
76	20230601	213700	5192903070	5470	5470	5470	5470	0
77	20230601	213600	5192903070	5470	5470	5470	5470	0
78	20230601	213500	5192903070	5470	5470	5470	5470	0
79	20230601	213400	5192903070	5470	5470	5470	5470	0
80	20230601	213300	5192903070	5470	5470	5470	5470	0
81	20230601	213200	5192903070	5470	5470	5470	5470	0
82	20230601	213100	5192903070	5470	5470	5470	5470	0
83	20230601	213000	5192903070	5470	5470	5470	5470	0
84	20230601	212900	5192903070	5470	5470	5470	5470	0
85	20230601	212800	5192903070	5470	5470	5470	5470	0
86	20230601	212700	5192903070	5470	5470	5470	5470	0
87	20230601	212600	5192903070	5470	5470	5470	5470	0
88	20230601	212500	5192903070	5470	5470	5470	5470	0
89	20230601	212400	5192903070	5470	5470	5470	5470	0
90	20230601	212300	5192903070	5470	5470	5470	5470	0
91	20230601	212200	5192903070	5470	5470	5470	5470	0
92	20230601	212100	5192903070	5470	5470	5470	5470	23237
93	20230601	212000	5192903070	5470	5470	5470	5470	0
94	20230601	211900	5192903070	5470	5470	5470	5470	0
95	20230601	211800	5192903070	5470	5470	5470	5470	0
96	20230601	211700	5192903070	5470	5470	5470	5470	0
97	20230601	211600	5192903070	5470	5470	5470	5470	0
98	20230601	211500	5192903070	5470	5470	5470	5470	0
99	20230601	211400	5192903070	5470	5470	5470	5470	0
100	20230601	211300	5192903070	5470	5470	5470	5470	0
101	20230601	211200	5192903070	5470	5470	5470	5470	0
102	20230601	211100	5192903070	5470	5470	5470	5470	0
103	20230601	211000	5192903070	5470	5470	5470	5470	0
104	20230601	210900	5192903070	5470	5470	5470	5470	0
105	20230601	210800	5192903070	5470	5470	5470	5470	0
106	20230601	210700	5192903070	5470	5470	5470	5470	0
107	20230601	210600	5192903070	5470	5470	5470	5470	0
108	20230601	210500	5192903070	5470	5470	5470	5470	0
109	20230601	210400	5192903070	5470	5470	5470	5470	0
110	20230601	210300	5192903070	5470	5470	5470	5470	0
111	20230601	210200	5192903070	5470	5470	5470	5470	0
112	20230601	210100	5192903070	5470	5470	5470	5470	0
113	20230601	210000	5192903070	5470	5470	5470	5470	0
114	20230601	205900	5192903070	5470	5470	5470	5470	0
115	20230601	205800	5192903070	5470	5470	5470	5470	0
116	20230601	205700	5192903070	5470	5470	5470	5470	0
117	20230601	205600	5192903070	5470	5470	5470	5470	0
118	20230601	205500	5192903070	5470	5470	5470	5470	0
119	20230601	205400	5192903070	5470	5470	5470	5470	0
120	20230601	205300	5192903070	5470	5470	5470	5470	0
121	20230601	205200	5192903070	5470	5470	5470	5470	0
122	20230601	205100	5192903070	5470	5470	5470	5470	23237
123	20230601	205000	5192903070	5470	5470	5470	5470	0
124	20230601	204900	5192903070	5470	5470	5470	5470	0
125	20230601	204800	5192903070	5470	5470	5470	5470	0
126	20230601	204700	5192903070	5470	5470	5470	5470	0
127	20230601	204600	5192903070	5470	5470	5470	5470	0
128	20230601	204500	5192903070	5470	5470	5470	5470	0
129	20230601	204400	5192903070	5470	5470	5470	5470	0
130	20230601	204300	5192903070	5470	5470	5470	5470	0
131	20230601	204200	5192903070	5470	5470	5470	5470	0
132	20230601	204100	5192903070	5470	5470	5470	5470	0
133	20230601	204000	5192903070	5470	5470	5470	5470	0
134	20230601	203900	5192903070	5470	5470	5470	5470	0
135	20230601	203800	5192903070	5470	5470	5470	5470	0
136	20230601	203700	5192903070	5470	5470	5470	5470	0
137	20230601	203600	5192903070	5470	5470	5470	5470	0
138	20230601	203500	5192903070	5470	5470	5470	5470	0
139	20230601	203400	5192903070	5470	5470	5470	5470	0
140	20230601	203300	5192903070	5470	5470	5470	5470	0
141	20230601	203200	5192903070	5470	5470	5470	5470	0
142	20230601	203100	5192903070	5470	5470	5470	5470	0
143	20230601	203000	5192903070	5470	5470	5470	5470	0
144	20230601	202900	5192903070	5470	5470	5470	5470	0
145	20230601	202800	5192903070	5470	5470	5470	5470	0
146	20230601	202700	5192903070	5470	5470	5470	5470	0
147	20230601	202600	5192903070	5470	5470	5470	5470	0
148	20230601	202500	5192903070	5470	5470	5470	5470	0
149	20230601	202400	5192903070	5470	5470	5470	5470	0
150	20230601	202300	5192903070	5470	5470	5470	5470	0
151	20230601	202200	5192903070	5470	5470	5470	5470	0
152	20230601	202100	5192903070	5470	5470	5470	5470	23237
153	20230601	202000	5192903070	5470	5470	5470	5470	0
154	20230601	201900	5192903070	5470	5470	5470	5470	0
155	20230601	201800	5192903070	5470	5470	5470	5470	0
156	20230601	201700	5192903070	5470	5470	5470	5470	0
157	20230601	201600	5192903070	5470	5470	5470	5470	0
158	20230601	201500	5192903070	5470	5470	5470	5470	0
159	20230601	201400	5192903070	5470	5470	5470	5470	0
160	20230601	201300	5192903070	5470	5470	5470	5470	0
161	20230601	201200	5192903070	5470	5470	5470	5470	0
162	20230601	201100	5192903070	5470	5470	5470	5470	0
163	20230601	201000	5192903070	5470	5470	5470	5470	0
164	20230601	200900	5192903070	5470	5470	5470	5470	0
165	20230601	200800	5192903070	5470	5470	5470	5470	0
166	20230601	200700	5192903070	5470	5470	5470	5470	0
167	20230601	200600	5192903070	5470	5470	5470	5470	0
168	20230601	200500	5192903070	5470	5470	5470	5470	0
169	20230601	200400	5192903070	5470	5470	5470	5470	0
170	20230601	200300	5192903070	5470	5470	5470	5470	0
171	20230601	200200	5192903070	5470	5470	5470	5470	0
172	20230601	200100	5192903070	5470	5470	5470	5470	0
173	20230601	200000	5192903070	5470	5470	5470	5470	0
174	20230601	195900	5192903070	5470	5470	5470	5470	0
175	20230601	195800	5192903070	5470	5470	5470	5470	0
176	20230601	195700	5192903070	5470	5470	5470	5470	0
177	20230601	195600	5192903070	5470	5470	5470	5470	0
178	20230601	195500	5192903070	5470	5470	5470	5470	0
179	20230601	195400	5192903070	5470	5470	5470	5470	0
180	20230601	195300	5192903070	5470	5470	5470	5470	0
181	20230601	195200	5192903070	5470	5470	5470	5470	0
182	20230601	195100	5192903070	5470	5470	5470	5470	23237
183	20230601	195000	5192903070	5470	5470	5470	5470	0
184	20230601	194900	5192903070	5470	5470	5470	5470	0
185	20230601	194800	5192903070	5470	5470	5470	5470	0
186	20230601	194700	5192903070	5470	5470	5470	5470	0
187	20230601	194600	5192903070	5470	5470	5470	5470	0
188	20230601	194500	5192903070	5470	5470	5470	5470	0
189	20230601	194400	5192903070	5470	5470	5470	5470	0
190	20230601	194300	5192903070	5470	5470	5470	5470	0
191	20230601	194200	5192903070	5470	5470	5470	5470	0
192	20230601	194100	5192903070	5470	5470	5470	5470	0
193	20230601	194000	5192903070	5470	5470	5470	5470	0
194	20230601	193900	5192903070	5470	5470	5470	5470	0
195	20230601	193800	5192903070	5470	5470	5470	5470	0
196	20230601	193700	5192903070	5470	5470	5470	5470	0
197	20230601	193600	5192903070	5470	5470	5470	5470	0
198	20230601	193500	5192903070	5470	5470	5470	5470	0
199	20230601	193400	5192903070	5470	5470	5470	5470	0
200	20230601	193300	5192903070	5470	5470	5470	5470	0
201	20230601	193200	5192903070	5470	5470	5470	5470	0
202	20230601	193100	5192903070	5470	5470	5470	5470	0
203	20230601	193000	5192903070	5470	5470	5470	5470	0
204	20230601	192900	5192903070	5470	5470	5470	5470	0
205	20230601	192800	5192903070	5470	5470	5470	5470	0
206	20230601	192700	5192903070	5470	5470	5470	5470	0
207	20230601	192600	5192903070	5470	5470	5470	5470	0
208	20230601	192500	5192903070	5470	5470	5470	5470	0
209	20230601	192400	5192903070	5470	5470	5470	5470	0
210	20230601	192300	5192903070	5470	5470	5470	5470	0
211	20230601	192200	5192903070	5470	5470	5470	5470	0
212	20230601	192100	5192903070	5470	5470	5470	5470	23237
213	20230601	192000	5192903070	5470	5470	5470	5470	0
214	20230601	191900	5192903070	5470	5470	5470	5470	0
215	20230601	191800	5192903070	5470	5470	5470	5470	0
216	20230601	191700	5192903070	5470	5470	5470	5470	0
217	20230601	191600	5192903070	5470	5470	5470	5470	0
218	20230601	191500	5192903070	5470	5470	5470	5470	0
219	20230601	191400	5192903070	5470	5470	5470	5470	0
220	20230601	191300	5192903070	5470	5470	5470	5470	0
221	20230601	191200	5192903070	5470	5470	5470	5470	0
222	20230601	191100	5192903070	5470	5470	5470	5470	0
223	20230601	191000	5192903070	5470	5470	5470	5470	0
224	20230601	190900	5192903070	5470	5470	5470	5470	0
225	20230601	190800	5192903070	5470	5470	5470	5470	0
226	20230601	190700	5192903070	5470	5470	5470	5470	0
227	20230601	190600	5192903070	5470	5470	5470	5470	0
228	20230601	190500	5192903070	5470	5470	5470	5470	0
229	20230601	190400	5192903070	5470	5470	5470	5470	0
230	20230601	190300	5192903070	5470	5470	5470	5470	0
231	20230601	190200	5192903070	5470	5470	5470	5470	0
232	20230601	190100	5192903070	5470	5470	5470	5470	0
233	20230601	190000	5192903070	5470	5470	5470	5470	0
234	20230601	185900	5192903070	5470	5470	5470	5470	0
235	20230601	185800	5192903070	5470	5470	5470	5470	0
236	20230601	185700	5192903070	5470	5470	5470	5470	0
237	20230601	185600	5192903070	5470	5470	5470	5470	0
238	20230601	185500	5192903070	5470	5470	5470	5470	0
239	20230601	185400	5192903070	5470	5470	5470	5470	0
240	20230601	185300	5192903070	5470	5470	5470	5470	0
241	20230601	185200	5192903070	5470	5470	5470	5470	0
242	20230601	185100	5192903070	5470	5470	5470	5470	23237
243	20230601	185000	5192903070	5470	5470	5470	5470	0
244	20230601	184900	5192903070	5470	5470	5470	5470	0
245	20230601	184800	5192903070	5470	5470	5470	5470	0
246	20230601	184700	5192903070	5470	5470	5470	5470	0
247	20230601	184600	5192903070	5470	5470	5470	5470	0
248	20230601	184500	5192903070	5470	5470	5470	5470	0
249	20230601	184400	5192903070	5470	5470	5470	5470	0
250	20230601	184300	5192903070	5470	5470	5470	5470	0
251	20230601	184200	5192903070	5470	5470	5470	5470	0
252	20230601	184100	5192903070	5470	5470	5470	5470	0
253	20230601	184000	5192903070	5470	5470	5470	5470	0
254	20230601	183900	5192903070	5470	5470	5470	5470	0
255	20230601	183800	5192903070	5470	5470	5470	5470	0
256	20230601	183700	5192903070	5470	5470	5470	5470	0
257	20230601	183600	5192903070	5470	5470	5470	5470	0
258	20230601	183500	5192903070	5470	5470	5470	5470	0
259	20230601	183400	5192903070	5470	5470	5470	5470	0
260	20230601	183300	5192903070	5470	5470	5470	5470	0
261	20230601	183200	5192903070	5470	5470	5470	5470	0
262	20230601	183100	5192903070	5470	5470	5470	5470	0
263	20230601	183000	5192903070	5470	5470	5470	5470	0
264	20230601	182900	5192903070	5470	5470	5470	5470	0
265	20230601	182800	5192903070	5470	5470	5470	5470	0
266	20230601	182700	5192903070	5470	5470	5470	5470	0
267	20230601	182600	5192903070	5470	5470	5470	5470	0
268	20230601	182500	5192903070	5470	5470	5470	5470	0
269	20230601	182400	5192903070	5470	5470	5470	5470	0
270	20230601	182300	5192903070	5470	5470	5470	5470	0
271	20230601	182200	5192903070	5470	5470	5470	5470	0
272	20230601	182100	5192903070	5470	5470	5470	5470	23237
273	20230601	182000	5192903070	5470	5470	5470	5470	0
274	20230601	181900	5192903070	5470	5470	5470	5470	0
275	20230601	181800	5192903070	5470	5470	5470	5470	0
276	20230601	181700	5192903070	5470	5470	5470	5470	0
277	20230601	181600	5192903070	5470	5470	5470	5470	0
278	20230601	181500	5192903070	5470	5470	5470	5470	0
279	20230601	181400	5192903070	5470	5470	5470	5470	0
280	20230601	181300	5192903070	5470	5470	5470	5470	0
281	20230601	181200	5192903070	5470	5470	5470	5470	0
282	20230601	181100	5192903070	5470	5470	5470	5470	0
283	20230601	181000	5192903070	5470	5470	5470	5470	0
284	20230601	180900	5192903070	5470	5470	5470	5470	0
285	20230601	180800	5192903070	5470	5470	5470	5470	0
286	20230601	180700	5192903070	5470	5470	5470	5470	0
287	20230601	180600	5192903070	5470	5470	5470	5470	0
288	20230601	180500	5192903070	5470	5470	5470	5470	0
289	20230601	180400	5192903070	5470	5470	5470	5470	0
290	20230601	180300	5192903070	5470	5470	5470	5470	0
291	20230601	180200	5192903070	5470	5470	5470	5470	0
292	20230601	180100	5192903070	5470	5470	5470	5470	0
293	20230601	180000	5192903070	5470	5470	5470	5470	0
294	20230601	175900	5192903070	5470	5470	5470	5470	0
295	20230601	175800	5192903070	5470	5470	5470	5470	0
296	20230601	175700	5192903070	5470	5470	5470	5470	0
297	20230601	175600	5192903070	5470	5470	5470	5470	0
298	20230601	175500	5192903070	5470	5470	5470	5470	0
299	20230601	175400	5192903070	5470	5470	5470	5470	0
300	20230601	175300	5192903070	5470	5470	5470	5470	0
301	20230601	175200	5192903070	5470	5470	5470	5470	0
302	20230601	175100	5192903070	5470	5470	5470	5470	23237
303	20230601	175000	5192903070	5470	5470	5470	5470	0
304	20230601	174900	5192903070	5470	5470	5470	5470	0
305	20230601	174800	5192903070	5470	5470	5470	5470	0
306	20230601	174700	5192903070	5470	5470	5470	5470	0
307	20230601	174600	5192903070	5470	5470	5470	5470	0
308	20230601	174500	5192903070	5470	5470	5470	5470	0
309	20230601	174400	5192903070	5470	5470	5470	5470	0
310	20230601	174300	5192903070	5470	5470	5470	5470	0
311	20230601	174200	5192903070	5470	5470	5470	5470	0
312	20230601	174100	5192903070	5470	5470	5470	5470	0
313	20230601	174000	5192903070	5470	5470	5470	5470	0
314	20230601	173900	5192903070	5470	5470	5470	5470	0
315	20230601	173800	5192903070	5470	5470	5470	5470	0
316	20230601	173700	5192903070	5470	5470	5470	5470	0
317	20230601	173600	5192903070	5470	5470	5470	5470	0
318	20230601	173500	5192903070	5470	5470	5470	5470	0
319	20230601	173400	5192903070	5470	5470	5470	5470	0
320	20230601	173300	5192903070	5470	5470	5470	5470	0
321	20230601	173200	5192903070	5470	5470	5470	5470	0
322	20230601	173100	5192903070	5470	5470	5470	5470	0
323	20230601	173000	5192903070	5470	5470	5470	5470	0
324	20230601	172900	5192903070	5470	5470	5470	5470	0
325	20230601	172800	5192903070	5470	5470	5470	5470	0
326	20230601	172700	5192903070	5470	5470	5470	5470	0
327	20230601	172600	5192903070	5470	5470	5470	5470	0
328	20230601	172500	5192903070	5470	5470	5470	5470	0
329	20230601	172400	5192903070	5470	5470	5470	5470	0
330	20230601	172300	5192903070	5470	5470	5470	5470	0
331	20230601	172200	5192903070	5470	5470	5470	5470	0
332	20230601	172100	5192903070	5470	5470	5470	5470	23237
333	20230601	172000	5192903070	5470	5470	5470	5470	0
334	20230601	171900	5192903070	5470	5470	5470	5470	0
335	20230601	171800	5192903070	5470	5470	5470	5470	0
336	20230601	171700	5192903070	5470	5470	5470	5470	0
337	20230601	171600	5192903070	5470	5470	5470	5470	0
338	20230601	171500	5192903070	5470	5470	5470	5470	0
339	20230601	171400	5192903070	5470	5470	5470	5470	0
340	20230601	171300	5192903070	5470	5470	5470	5470	0
341	20230601	171200	5192903070	5470	5470	5470	5470	0
342	20230601	171100	5192903070	5470	5470	5470	5470	0
343	20230601	171000	5192903070	5470	5470	5470	5470	0
344	20230601	170900	5192903070	5470	5470	5470	5470	0
345	20230601	170800	5192903070	5470	5470	5470	5470	0
346	20230601	170700	5192903070	5470	5470	5470	5470	0
347	20230601	170600	5192903070	5470	5470	5470	5470	0
348	20230601	170500	5192903070	5470	5470	5470	5470	0
349	20230601	170400	5192903070	5470	5470	5470	5470	0
350	20230601	170300	5192903070	5470	5470	5470	5470	0
351	20230601	170200	5192903070	5470	5470	5470	5470	0
352	20230601	170100	5192903070	5470	5470	5470	5470	0
353	20230601	170000	5192903070	5470	5470	5470	5470	0
354	20230601	165900	5192903070	5470	5470	5470	5470	0
355	20230601	165800	5192903070	5470	5470	5470	5470	0
356	20230601	165700	5192903070	5470	5470	5470	5470	0
357	20230601	165600	5192903070	5470	5470	5470	5470	0
358	20230601	165500	5192903070	5470	5470	5470	5470	0
359	20230601	165400	5192903070	5470	5470	5470	5470	0
360	20230601	165300	5192903070	5470	5470	5470	5470	0
361	20230601	165200	5192903070	5470	5470	5470	5470	0
362	20230601	165100	5192903070	5470	5470	5470	5470	23237
363	20230601	165000	5192903070	5470	5470	5470	5470	0
364	20230601	164900	5192903070	5470	5470	5470	5470	0
365	20230601	164800	5192903070	5470	5470	5470	5470	0
366	20230601	164700	5192903070	5470	5470	5470	5470	0
367	20230601	164600	5192903070	5470	5470	5470	5470	0
368	20230601	164500	5192903070	5470	5470	5470	5470	0
369	20230601	164400	5192903070	5470	5470	5470	5470	0
370	20230601	164300	5192903070	5470	5470	5470	5470	0
371	20230601	164200	5192903070	5470	5470	5470	5470	0
372	20230601	164100	5192903070	5470	5470	5470	5470	0
373	20230601	164000	5192903070	5470	5470	5470	5470	0
374	20230601	163900	5192903070	5470	5470	5470	5470	0
375	20230601	163800	5192903070	5470	5470	5470	5470	0
376	20230601	163700	5192903070	5470	5470	5470	5470	0
377	20230601	163600	5192903070	5470	5470	5470	5470	0
378	20230601	163500	5192903070	5470	5470	5470	5470	0
379	20230601	163400	5192903070	5470	5470	5470	5470	0
380	20230601	163300	5192903070	5470	5470	5470	5470	0
381	20230601	163200	5192903070	5470	5470	5470	5470	0
382	20230601	163100	5192903070	5470	5470	5470	5470	0
383	20230601	163000	5192903070	5470	5470	5470	5470	0
384	20230601	162900	5192903070	5470	5470	5470	5470	0
385	20230601	162800	5192903070	5470	5470	5470	5470	0
386	20230601	162700	5192903070	5470	5470	5470	5470	0
387	20230601	162600	5192903070	5470	5470	5470	5470	0
388	20230601	162500	5192903070	5470	5470	5470	5470	0
389	20230601	162400	5192903070	5470	5470	5470	5470	0
390	20230601	162300	5192903070	5470	5470	5470	5470	0
391	20230601	162200	5192903070	5470	5470	5470	5470	0
392	20230601	162100	5192903070	5470	5470	5470	5470	23237
393	20230601	162000	5192903070	5470	5470	5470	5470	0
394	20230601	161900	5192903070	5470	5470	5470	5470	0
395	20230601	161800	5192903070	5470	5470	5470	5470	0
396	20230601	161700	5192903070	5470	5470	5470	5470	0
397	20230601	161600	5192903070	5470	5470	5470	5470	0
398	20230601	161500	5192903070	5470	5470	5470	5470	0
399	20230601	161400	5192903070	5470	5470	5470	5470	0
400	20230601	161300	5192903070	5470	5470	5470	5470	0
401	20230601	161200	5192903070	5470	5470	5470	5470	0
402	20230601	161100	5192903070	5470	5470	5470	5470	0
403	20230601	161000	5192903070	5470	5470	5470	5470	0
404	20230601	160900	5192903070	5470	5470	5470	5470	0
405	20230601	160800	5192903070	5470	5470	5470	5470	0
406	20230601	160700	5192903070	5470	5470	5470	5470	0
407	20230601	160600	5192903070	5470	5470	5470	5470	0
408	20230601	160500	5192903070	5470	5470	5470	5470	0
409	20230601	160400	5192903070	5470	5470	5470	5470	0
410	20230601	160300	5192903070	5470	5470	5470	5470	0
411	20230601	160200	5192903070	5470	5470	5470	5470	0
412	20230601	160100	5192903070	5470	5470	5470	5470	0
413	20230601	160000	5192903070	5470	5470	5470	5470	0
414	20230601	155900	5192903070	5470	5470	5470	5470	0
415	20230601	155800	5192903070	5470	5470	5470	5470	0
416	20230601	155700	5192903070	5470	5470	5470	5470	0
417	20230601	155600	5192903070	5470	5470	5470	5470	0
418	20230601	155500	5192903070	5470	5470	5470	5470	0
419	20230601	155400	5192903070	5470	5470	5470	5470	0
420	20230601	155300	5192903070	5470	5470	5470	5470	0
421	20230601	155200	5192903070	5470	5470	5470	5470	0
422	20230601	155100	5192903070	5470	5470	5470	5470	23237
423	20230601	155000	5192903070	5470	5470	5470	5470	0
424	20230601	154900	5192903070	5470	5470	5470	5470	0
425	20230601	154800	5192903070	5470	5470	5470	5470	0
426	20230601	154700	5192903070	5470	5470	5470	5470	0
427	20230601	154600	5192903070	5470	5470	5470	5470	0
428	20230601	154500	5192903070	5470	5470	5470	5470	0
429	20230601	154400	5192903070	5470	5470	5470	5470	0
430	20230601	154300	5192903070	5470	5470	5470	5470	0
431	20230601	154200	5192903070	5470	5470	5470	5470	0
432	20230601	154100	5192903070	5470	5470	5470	5470	0
433	20230601	154000	5192903070	5470	5470	5470	5470	0
434	20230601	153900	5192903070	5470	5470	5470	5470	0
435	20230601	153800	5192903070	5470	5470	5470	5470	0
436	20230601	153700	5192903070	5470	5470	5470	5470	0
437	20230601	153600	5192903070	5470	5470	5470	5470	0
438	20230601	153500	5192903070	5470	5470	5470	5470	0
439	20230601	153400	5192903070	5470	5470	5470	5470	0
440	20230601	153300	5192903070	5470	5470	5470	5470	0
441	20230601	153200	5192903070	5470	5470	5470	5470	0
442	20230601	153100	5192903070	5470	5470	5470	5470	0
443	20230601	153000	5192903070	5470	5470	5470	5470	23237
444	20230601	152900	5065796680	5470	5470	5470	5470	0
445	20230601	152800	5065796680	5470	5470	5470	5470	0
446	20230601	152700	5065796680	5470	5470	5470	5470	0
447	20230601	152600	5065796680	5470	5470	5470	5470	0
448	20230601	152500	5065796680	5470	5470	5470	5470	0
449	20230601	152400	5065796680	5470	5470	5470	5470	0
450	20230601	152300	5065796680	5470	5470	5470	5470	0
451	20230601	152200	5065796680	5470	5470	5470	5470	0
452	20230601	152100	5065796680	5470	5470	5470	5470	0
453	20230601	152000	5065796680	5470	5470	5470	5470	0
454	20230601	151900	5065796680	5470	5470	5480	5470	12202
455	20230601	151800	4999028720	5460	5450	5470	5450	20731
456	20230601	151700	4885750230	5450	5450	5460	5450	2908
457	20230601	151600	4869901610	5450	5450	5450	5440	3917
458	20230601	151500	4848555070	5440	5450	5450	5440	1817
459	20230601	151400	4838668510	5440	5440	5450	5440	2429
460	20230601	151300	4825439490	5450	5450	5450	5440	1315
461	20230601	151200	4818280150	5450	5450	5450	5440	467
462	20230601	151100	4815738510	5450	5450	5450	5450	240
463	20230601	151000	4814430510	5450	5450	5450	5440	461
464	20230601	150900	4811922070	5440	5430	5450	5430	5582
465	20230601	150800	4781551250	5430	5420	5440	5420	1694
466	20230601	150700	4772357670	5420	5420	5430	5410	1333
467	20230601	150600	4765131180	5420	5420	5420	5420	2466
468	20230601	150500	4751765460	5420	5430	5430	5420	2237
469	20230601	150400	4739634280	5430	5430	5430	5430	658
470	20230601	150300	4736061340	5430	5430	5440	5430	1967
471	20230601	150200	4725380460	5430	5430	5440	5430	1823
472	20230601	150100	4715481530	5430	5430	5430	5430	984
473	20230601	150000	4710138410	5440	5440	5440	5440	483
474	20230601	145900	4707510890	5440	5440	5450	5440	3770
475	20230601	145800	4687001960	5450	5450	5450	5450	560
476	20230601	145700	4683949960	5450	5450	5450	5450	119
477	20230601	145600	4683301410	5450	5450	5450	5440	4157
478	20230601	145500	4660647580	5450	5450	5450	5440	2124
479	20230601	145400	4649079930	5440	5460	5460	5440	1159
480	20230601	145300	4642767210	5460	5440	5460	5440	3020
481	20230601	145200	4626338390	5460	5440	5460	5440	4743
482	20230601	145100	4600505880	5450	5440	5450	5440	108
483	20230601	145000	4599917330	5440	5460	5460	5430	3692
484	20230601	144900	4579811270	5460	5460	5460	5450	54
485	20230601	144800	4579516730	5460	5440	5460	5440	2956
486	20230601	144700	4563411020	5440	5440	5440	5430	1030
487	20230601	144600	4557808820	5440	5430	5440	5430	716
488	20230601	144500	4553916360	5430	5430	5440	5430	523
489	20230601	144400	4551073440	5430	5430	5440	5430	366
490	20230601	144300	4549084160	5440	5440	5440	5440	132
491	20230601	144200	4548366080	5440	5440	5440	5440	1919
492	20230601	144100	4537926720	5450	5450	5450	5440	1435
493	20230601	144000	4530118640	5450	5450	5450	5440	784
494	20230601	143900	4525846940	5450	5450	5450	5440	125
495	20230601	143800	4525165740	5440	5440	5440	5440	676
496	20230601	143700	4521488300	5440	5430	5440	5430	76
497	20230601	143600	4521075370	5430	5430	5440	5430	1449
498	20230601	143500	4513206770	5440	5430	5440	5430	171
499	20230601	143400	4512277560	5440	5440	5450	5440	2295
500	20230601	143300	4499778100	5440	5440	5440	5440	1456
501	20230601	143200	4491857460	5440	5420	5450	5420	8201
502	20230601	143100	4447396240	5420	5420	5420	5410	748
503	20230601	143000	4443342170	5420	5430	5430	5410	5813
504	20230601	142900	4411817970	5430	5450	5450	5430	2553
505	20230601	142800	4397941110	5440	5440	5440	5440	400
506	20230601	142700	4395765110	5440	5450	5450	5440	433
507	20230601	142600	4393408480	5450	5450	5450	5450	1358
508	20230601	142500	4386007380	5460	5470	5470	5450	1523
509	20230601	142400	4377687490	5470	5470	5470	5450	4808
510	20230601	142300	4351418310	5470	5450	5470	5450	4691
511	20230601	142200	4325802340	5450	5460	5470	5450	3116
512	20230601	142100	4308794290	5460	5450	5460	5450	3379
513	20230601	142000	4290357970	5450	5460	5470	5450	2892
514	20230601	141900	4274576930	5460	5460	5460	5450	2742
515	20230601	141800	4259615680	5460	5450	5460	5450	2595
516	20230601	141700	4245452490	5460	5450	5460	5450	1108
517	20230601	141600	4239411890	5450	5450	5450	5450	935
518	20230601	141500	4234316140	5450	5440	5460	5440	4443
519	20230601	141400	4210074350	5430	5440	5450	5430	252
520	20230601	141300	4208703770	5440	5450	5460	5440	2016
521	20230601	141200	4197708510	5460	5430	5460	5430	13182
522	20230601	141100	4125886850	5430	5420	5430	5420	2150
523	20230601	141000	4114217100	5420	5420	5430	5380	6743
524	20230601	140900	4077781980	5420	5410	5420	5410	1345
525	20230601	140800	4070505030	5410	5410	5410	5410	537
526	20230601	140700	4067599860	5410	5410	5410	5410	20
527	20230601	140600	4067491660	5410	5400	5410	5400	1233
528	20230601	140500	4060833450	5400	5410	5410	5400	819
529	20230601	140400	4056410820	5410	5400	5410	5400	283
530	20230601	140300	4054882120	5400	5400	5400	5400	660
531	20230601	140200	4051318120	5400	5400	5410	5400	327
532	20230601	140100	4049551130	5410	5400	5410	5400	280
533	20230601	140000	4048039110	5400	5410	5410	5400	640
534	20230601	135900	4044583100	5410	5410	5410	5410	2105
535	20230601	135800	4033195050	5410	5420	5420	5410	2130
536	20230601	135700	4021656960	5420	5410	5420	5410	377
537	20230601	135600	4019617380	5410	5410	5410	5410	570
538	20230601	135500	4016533680	5400	5400	5400	5400	2149
539	20230601	135400	4004929080	5400	5390	5400	5380	3141
540	20230601	135300	3987995300	5390	5390	5390	5380	247
541	20230601	135200	3986664900	5380	5370	5380	5370	545
542	20230601	135100	3983732820	5370	5380	5380	5370	930
543	20230601	135000	3978736720	5380	5360	5380	5360	377
544	20230601	134900	3976710560	5360	5370	5370	5360	2940
545	20230601	134800	3960949890	5370	5370	5370	5370	1655
546	20230601	134700	3952062540	5380	5380	5380	5380	105
547	20230601	134600	3951497640	5380	5370	5400	5370	526
548	20230601	134500	3948671000	5380	5380	5380	5380	0
549	20230601	134400	3948671000	5380	5380	5380	5380	10
550	20230601	134300	3948617200	5370	5380	5380	5370	251
551	20230601	134200	3947268820	5380	5380	5380	5380	43
552	20230601	134100	3947037480	5400	5400	5400	5400	62
553	20230601	134000	3946702680	5380	5380	5380	5380	26
554	20230601	133900	3946562800	5380	5390	5390	5380	1848
555	20230601	133800	3936602120	5390	5410	5410	5390	265
556	20230601	133700	3935171690	5410	5390	5410	5390	1014
557	20230601	133600	3929695190	5380	5380	5380	5380	20
558	20230601	133500	3929587590	5380	5370	5380	5370	1018
559	20230601	133400	3924110960	5370	5360	5370	5360	2406
560	20230601	133300	3911194960	5360	5370	5370	5360	2081
561	20230601	133200	3900020500	5370	5370	5370	5370	4679
562	20230601	133100	3874894270	5370	5370	5370	5370	750
563	20230601	133000	3870866770	5380	5380	5380	5380	10
564	20230601	132900	3870812970	5380	5390	5390	5370	2853
565	20230601	132800	3855479340	5390	5380	5390	5380	17
566	20230601	132700	3855387720	5380	5380	5380	5380	1472
567	20230601	132600	3847468360	5390	5380	5390	5380	2743
568	20230601	132500	3832701170	5380	5380	5380	5380	1121
569	20230601	132400	3826670190	5380	5400	5400	5380	5366
570	20230601	132300	3797746880	5400	5390	5400	5390	1609
571	20230601	132200	3789070830	5400	5410	5410	5390	2744
572	20230601	132100	3774253230	5420	5420	5420	5400	736
573	20230601	132000	3770273150	5420	5420	5420	5420	100
574	20230601	131900	3769731150	5420	5420	5420	5420	12
575	20230601	131800	3769666110	5400	5410	5410	5400	566
576	20230601	131700	3766606280	5410	5410	5410	5410	3
577	20230601	131600	3766590050	5420	5420	5420	5410	1055
578	20230601	131500	3760879320	5420	5420	5430	5420	965
579	20230601	131400	3755648510	5420	5420	5420	5410	121
580	20230601	131300	3754992930	5420	5410	5420	5410	509
581	20230601	131200	3752234240	5410	5410	5420	5410	1056
582	20230601	131100	3746520950	5410	5420	5420	5410	1227
583	20230601	131000	3739872380	5420	5410	5420	5410	536
584	20230601	130900	3736972610	5410	5420	5420	5410	731
585	20230601	130800	3733017730	5410	5420	5420	5400	311
586	20230601	130700	3731335500	5420	5400	5420	5400	340
587	20230601	130600	3729498150	5400	5400	5420	5400	264
588	20230601	130500	3728070550	5400	5410	5420	5400	3563
589	20230601	130400	3708807760	5410	5410	5410	5410	670
590	20230601	130300	3705183060	5420	5420	5420	5420	438
591	20230601	130200	3702809100	5440	5420	5440	5420	1098
592	20230601	130100	3696857600	5430	5440	5440	5430	2103
593	20230601	130000	3685434010	5440	5440	5440	5440	572
594	20230601	125900	3682322330	5440	5440	5440	5430	69
595	20230601	125800	3681947150	5420	5430	5440	5420	1037
596	20230601	125700	3676320100	5430	5440	5450	5430	2794
597	20230601	125600	3661113910	5440	5410	5440	5410	8635
598	20230601	125500	3614232610	5400	5420	5420	5400	922
599	20230601	125400	3609235870	5420	5410	5420	5400	393
600	20230601	125300	3607107680	5420	5420	5430	5390	5958
601	20230601	125200	3574935400	5430	5410	5430	5410	14
602	20230601	125100	3574859610	5420	5420	5430	5420	206
603	20230601	125000	3573743080	5400	5400	5420	5400	1912
604	20230601	124900	3563414910	5410	5410	5410	5400	568
605	20230601	124800	3560342200	5400	5400	5420	5400	339
606	20230601	124700	3558508710	5400	5430	5430	5400	3495
607	20230601	124600	3539601800	5440	5430	5440	5430	1816
608	20230601	124500	3529723360	5430	5420	5430	5420	1062
609	20230601	124400	3523965120	5420	5450	5450	5410	7893
610	20230601	124300	3481039730	5450	5470	5480	5450	15729
611	20230601	124200	3395055530	5470	5450	5470	5440	20305
612	20230601	124100	3284207230	5440	5400	5440	5400	11529
613	20230601	124000	3221612370	5390	5410	5410	5390	5941
614	20230601	123900	3189533700	5410	5430	5430	5410	3385
615	20230601	123800	3171209440	5420	5420	5430	5420	508
616	20230601	123700	3168451910	5430	5420	5430	5420	826
617	20230601	123600	3163973110	5420	5430	5430	5410	3104
618	20230601	123500	3147166280	5430	5420	5430	5420	1089
619	20230601	123400	3141261860	5420	5430	5430	5420	942
620	20230601	123300	3136150930	5430	5430	5430	5430	121
621	20230601	123200	3135493900	5440	5440	5440	5420	2547
622	20230601	123100	3121646940	5440	5440	5440	5440	2043
623	20230601	123000	3110533020	5450	5430	5450	5410	3750
624	20230601	122900	3090140920	5430	5420	5430	5420	2751
625	20230601	122800	3075219500	5430	5430	5430	5420	22
626	20230601	122700	3075100050	5430	5430	5440	5420	1014
627	20230601	122600	3069590890	5440	5430	5440	5410	1012
628	20230601	122500	3064095730	5430	5420	5430	5400	8566
629	20230601	122400	3017682580	5420	5420	5430	5420	2478
630	20230601	122300	3004248680	5430	5430	5440	5430	4746
631	20230601	122200	2978477010	5430	5430	5440	5430	3945
632	20230601	122100	2957050300	5430	5430	5440	5430	1139
633	20230601	122000	2950855760	5440	5430	5450	5430	2294
634	20230601	121900	2938369440	5430	5440	5450	5430	3634
635	20230601	121800	2918627770	5430	5440	5440	5430	3994
636	20230601	121700	2896903550	5440	5430	5440	5430	2867
637	20230601	121600	2881320320	5430	5420	5440	5420	4235
638	20230601	121500	2858319730	5420	5420	5430	5420	1000
639	20230601	121400	2852893410	5430	5450	5450	5420	4793
640	20230601	121300	2826830530	5450	5440	5450	5430	7011
641	20230601	121200	2788695140	5430	5430	5440	5420	7975
642	20230601	121100	2745376060	5430	5420	5430	5410	9694
643	20230601	121000	2692792820	5430	5410	5430	5400	9528
644	20230601	120900	2641187700	5410	5390	5410	5390	12997
645	20230601	120800	2570983050	5390	5390	5390	5390	456
646	20230601	120700	2568525210	5390	5390	5390	5370	947
647	20230601	120600	2563432100	5390	5390	5390	5380	299
648	20230601	120500	2561820670	5390	5390	5390	5390	2187
649	20230601	120400	2550032740	5390	5390	5390	5390	883
650	20230601	120300	2545273370	5390	5370	5390	5370	7183
651	20230601	120200	2506585450	5370	5370	5370	5370	23
652	20230601	120100	2506461940	5380	5380	5380	5380	111
653	20230601	120000	2505864760	5370	5370	5370	5370	39
654	20230601	115900	2505655330	5370	5370	5370	5370	1213
655	20230601	115800	2499141520	5370	5380	5380	5370	1533
656	20230601	115700	2490908010	5380	5380	5380	5370	919
657	20230601	115600	2485967620	5380	5370	5380	5370	246
658	20230601	115500	2484646160	5370	5370	5370	5370	944
659	20230601	115400	2479576880	5380	5370	5380	5370	263
660	20230601	115300	2478163660	5370	5370	5370	5370	122
661	20230601	115200	2477508520	5370	5380	5380	5370	1090
662	20230601	115100	2471645620	5370	5370	5370	5370	263
663	20230601	115000	2470233310	5370	5360	5370	5360	1232
664	20230601	114900	2463618430	5360	5360	5360	5360	264
665	20230601	114800	2462203390	5360	5360	5360	5360	1154
666	20230601	114700	2456017950	5360	5360	5360	5360	4
667	20230601	114600	2455996510	5360	5360	5360	5360	190
668	20230601	114500	2454978110	5360	5360	5360	5350	305
669	20230601	114400	2453343860	5360	5360	5360	5360	42
670	20230601	114300	2453118740	5360	5360	5360	5360	1217
671	20230601	114200	2446595620	5360	5360	5360	5360	338
672	20230601	114100	2444783940	5360	5360	5360	5360	24
673	20230601	114000	2444655300	5360	5350	5360	5350	39
674	20230601	113900	2444446550	5350	5350	5350	5350	7
675	20230601	113800	2444409100	5350	5350	5360	5350	1691
676	20230601	113700	2435353880	5350	5340	5350	5330	1249
677	20230601	113600	2428685680	5330	5340	5340	5330	438
678	20230601	113500	2426347140	5330	5340	5340	5330	107
679	20230601	113400	2425776060	5340	5330	5340	5330	789
680	20230601	113300	2421569600	5330	5350	5350	5330	3520
681	20230601	113200	2402776870	5350	5350	5350	5340	971
682	20230601	113100	2397582030	5350	5350	5350	5350	1149
683	20230601	113000	2391434880	5360	5370	5370	5360	870
684	20230601	112900	2386770340	5370	5380	5380	5370	1907
685	20230601	112800	2376529650	5380	5370	5380	5370	1204
686	20230601	112700	2370063060	5370	5380	5380	5370	859
687	20230601	112600	2365448830	5370	5370	5380	5370	385
688	20230601	112500	2363378670	5370	5380	5380	5370	3013
689	20230601	112400	2347168940	5380	5380	5380	5370	1527
690	20230601	112300	2338959870	5380	5380	5380	5370	999
691	20230601	112200	2333594590	5380	5380	5380	5370	1436
692	20230601	112100	2325869090	5390	5390	5390	5380	694
693	20230601	112000	2322134610	5390	5380	5390	5380	1284
694	20230601	111900	2315214070	5390	5370	5390	5360	5777
695	20230601	111800	2284149280	5370	5380	5380	5370	2430
696	20230601	111700	2271099760	5390	5390	5400	5350	14329
697	20230601	111600	2193948960	5400	5380	5400	5380	19161
698	20230601	111500	2090681370	5380	5330	5390	5330	31835
699	20230601	111400	1919927860	5320	5320	5320	5310	2962
700	20230601	111300	1904173370	5320	5320	5320	5310	38
701	20230601	111200	1903971240	5310	5310	5320	5310	240
702	20230601	111100	1902694480	5310	5310	5310	5310	0
703	20230601	111000	1902694480	5310	5310	5310	5310	358
704	20230601	110900	1900793500	5310	5320	5320	5310	1157
705	20230601	110800	1894638370	5330	5330	5330	5330	23
706	20230601	110700	1894515780	5330	5330	5330	5330	673
707	20230601	110600	1890928690	5340	5340	5340	5330	1251
708	20230601	110500	1884248370	5340	5330	5340	5330	1126
709	20230601	110400	1878239380	5330	5330	5330	5330	471
710	20230601	110300	1875728950	5330	5330	5330	5330	160
711	20230601	110200	1874876150	5330	5330	5330	5330	539
712	20230601	110100	1872003280	5330	5330	5330	5330	207
713	20230601	110000	1870899970	5330	5330	5330	5330	200
714	20230601	105900	1869833970	5330	5330	5330	5330	5
715	20230601	105800	1869807320	5320	5340	5340	5320	217
716	20230601	105700	1868652390	5340	5340	5340	5340	0
717	20230601	105600	1868652390	5340	5340	5340	5340	101
718	20230601	105500	1868113050	5340	5330	5340	5330	290
719	20230601	105400	1866567260	5330	5330	5340	5330	203
720	20230601	105300	1865485260	5330	5330	5340	5330	719
721	20230601	105200	1861652490	5330	5320	5330	5320	2594
722	20230601	105100	1847847400	5330	5330	5330	5330	2700
723	20230601	105000	1833456400	5330	5330	5330	5330	300
724	20230601	104900	1831857400	5330	5340	5340	5330	62
725	20230601	104800	1831526330	5330	5340	5340	5330	4088
726	20230601	104700	1809737100	5340	5340	5340	5340	2344
727	20230601	104600	1797220140	5330	5320	5330	5320	1135
728	20230601	104500	1791171990	5320	5330	5330	5320	501
729	20230601	104400	1788501670	5320	5310	5320	5310	1699
730	20230601	104300	1779479970	5320	5330	5330	5320	1372
731	20230601	104200	1772179930	5320	5320	5320	5310	1459
732	20230601	104100	1764418080	5320	5320	5340	5320	4333
733	20230601	104000	1741303210	5310	5310	5330	5310	1092
734	20230601	103900	1735495490	5310	5310	5310	5310	864
735	20230601	103800	1730907650	5310	5300	5310	5300	769
736	20230601	103700	1726830920	5310	5320	5320	5300	2750
737	20230601	103600	1712241360	5310	5330	5330	5310	139
738	20230601	103500	1711502410	5330	5330	5330	5320	98
739	20230601	103400	1710980710	5310	5320	5330	5310	3099
740	20230601	103300	1694511980	5320	5330	5330	5320	320
741	20230601	103200	1692807500	5330	5340	5350	5330	3854
742	20230601	103100	1672251840	5340	5350	5350	5340	109
743	20230601	103000	1671669240	5340	5350	5350	5340	878
744	20230601	102900	1666971950	5350	5350	5350	5350	1743
745	20230601	102800	1657646900	5350	5340	5350	5340	1065
746	20230601	102700	1651949350	5340	5350	5350	5340	2541
747	20230601	102600	1638360640	5340	5350	5350	5340	1421
748	20230601	102500	1630759370	5350	5350	5350	5340	115
749	20230601	102400	1630144250	5350	5350	5350	5350	1155
750	20230601	102300	1623965000	5340	5350	5360	5340	2408
751	20230601	102200	1611082240	5350	5350	5350	5340	2214
752	20230601	102100	1599238140	5350	5350	5360	5340	6553
753	20230601	102000	1564160860	5360	5350	5360	5350	2745
754	20230601	101900	1549453930	5350	5330	5360	5320	17769
755	20230601	101800	1454522710	5320	5320	5320	5310	1526
756	20230601	101700	1446404480	5320	5310	5320	5310	1438
757	20230601	101600	1438758390	5310	5300	5320	5300	1676
758	20230601	101500	1429861490	5300	5300	5310	5300	2245
759	20230601	101400	1417948030	5300	5300	5310	5300	2265
760	20230601	101300	1405941500	5310	5310	5310	5300	787
761	20230601	101200	1401770380	5310	5310	5320	5310	1251
762	20230601	101100	1395127560	5310	5300	5310	5300	11338
763	20230601	101000	1335013700	5310	5300	5310	5300	712
764	20230601	100900	1331233000	5300	5310	5320	5300	2463
765	20230601	100800	1318153990	5300	5310	5310	5300	2606
766	20230601	100700	1304322430	5320	5330	5330	5320	7194
767	20230601	100600	1266005870	5340	5330	5340	5320	967
768	20230601	100500	1260852640	5330	5330	5340	5330	844
769	20230601	100400	1256353120	5330	5330	5330	5320	1183
770	20230601	100300	1250047990	5330	5330	5340	5330	3110
771	20230601	100200	1233465970	5330	5310	5340	5310	11232
772	20230601	100100	1173638040	5310	5310	5310	5310	1063
773	20230601	100000	1167993510	5300	5310	5320	5300	1688
774	20230601	095900	1159030040	5310	5310	5310	5310	2926
775	20230601	095800	1143492980	5310	5320	5320	5310	1016
776	20230601	095700	1138093250	5310	5310	5320	5310	843
777	20230601	095600	1133616410	5320	5320	5320	5310	2651
778	20230601	095500	1119513270	5320	5320	5320	5310	2086
779	20230601	095400	1108417750	5320	5310	5320	5310	5010
780	20230601	095300	1081777160	5310	5310	5320	5300	2480
781	20230601	095200	1068598370	5310	5300	5310	5300	2188
782	20230601	095100	1056994310	5300	5310	5320	5300	9818
783	20230601	095000	1004853850	5300	5280	5300	5280	13146
784	20230601	094900	935196840	5290	5280	5290	5280	4696
785	20230601	094800	910356170	5290	5290	5290	5280	6919
786	20230601	094700	873755090	5280	5280	5280	5270	5622
787	20230601	094600	844071610	5280	5250	5280	5240	5240
788	20230601	094500	816521900	5250	5260	5260	5250	1902
789	20230601	094400	806530830	5260	5270	5270	5260	408
790	20230601	094300	804383980	5270	5280	5280	5270	1279
791	20230601	094200	797635820	5280	5280	5290	5270	4353
792	20230601	094100	774657840	5280	5280	5290	5280	1459
793	20230601	094000	766943510	5280	5280	5290	5250	4207
794	20230601	093900	744715140	5280	5280	5280	5270	666
795	20230601	093800	741199200	5280	5270	5280	5220	14363
796	20230601	093700	665606960	5280	5240	5280	5240	12712
797	20230601	093600	598786190	5240	5220	5240	5220	6058
798	20230601	093500	567153260	5220	5210	5220	5210	264
799	20230601	093400	565777510	5200	5190	5200	5190	207
800	20230601	093300	564701500	5210	5190	5210	5190	3025
801	20230601	093200	548999380	5190	5190	5200	5190	2770
802	20230601	093100	534623040	5200	5200	5200	5190	771
803	20230601	093000	530617840	5200	5210	5210	5200	1801
804	20230601	092900	521243670	5210	5220	5220	5210	60
805	20230601	092800	520930560	5210	5220	5220	5210	1040
806	20230601	092700	515512060	5220	5230	5230	5210	1092
807	20230601	092600	509811920	5230	5220	5230	5220	2192
808	20230601	092500	498354630	5220	5220	5220	5220	1145
809	20230601	092400	492377730	5220	5220	5220	5210	388
810	20230601	092300	490353180	5230	5230	5230	5230	275
811	20230601	092200	488914930	5230	5220	5230	5220	1309
812	20230601	092100	482076720	5230	5210	5230	5210	1243
813	20230601	092000	475589110	5210	5210	5210	5200	1113
814	20230601	091900	469795190	5220	5220	5220	5220	705
815	20230601	091800	466115090	5230	5230	5230	5220	253
816	20230601	091700	464793540	5230	5210	5230	5200	858
817	20230601	091600	460321090	5220	5230	5230	5220	2490
818	20230601	091500	447300620	5230	5230	5240	5220	1098
819	20230601	091400	441552200	5230	5230	5230	5230	1046
820	20230601	091300	436081620	5230	5210	5230	5160	5410
821	20230601	091200	408022660	5220	5250	5250	5220	1695
822	20230601	091100	399152330	5250	5250	5250	5240	1473
823	20230601	091000	391421880	5250	5270	5270	5240	2199
824	20230601	090900	379866370	5270	5290	5290	5270	9471
825	20230601	090800	329862290	5280	5250	5290	5250	8115
826	20230601	090700	287098170	5250	5240	5270	5240	2025
827	20230601	090600	276438610	5270	5210	5270	5210	11766
828	20230601	090500	214831720	5200	5190	5200	5190	2823
829	20230601	090400	200153950	5190	5170	5190	5150	3446
830	20230601	090300	182362660	5170	5190	5200	5160	14499
831	20230601	090200	107426530	5180	5180	5200	5180	3437
832	20230601	090100	89603910	5180	5200	5210	5180	5539
833	20230601	090000	60839520	5200	5220	5230	5200	11261