KissMeData/000240/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225500	1653134740	12020	12020	12020	12020	3563
3	20230601	225400	1653134740	12020	12020	12020	12020	0
4	20230601	225300	1653134740	12020	12020	12020	12020	0
5	20230601	225200	1653134740	12020	12020	12020	12020	0
6	20230601	225100	1653134740	12020	12020	12020	12020	0
7	20230601	225000	1653134740	12020	12020	12020	12020	0
8	20230601	224900	1653134740	12020	12020	12020	12020	0
9	20230601	224800	1653134740	12020	12020	12020	12020	0
10	20230601	224700	1653134740	12020	12020	12020	12020	0
11	20230601	224600	1653134740	12020	12020	12020	12020	0
12	20230601	224500	1653134740	12020	12020	12020	12020	0
13	20230601	224400	1653134740	12020	12020	12020	12020	0
14	20230601	224300	1653134740	12020	12020	12020	12020	0
15	20230601	224200	1653134740	12020	12020	12020	12020	0
16	20230601	224100	1653134740	12020	12020	12020	12020	0
17	20230601	224000	1653134740	12020	12020	12020	12020	0
18	20230601	223900	1653134740	12020	12020	12020	12020	0
19	20230601	223800	1653134740	12020	12020	12020	12020	0
20	20230601	223700	1653134740	12020	12020	12020	12020	0
21	20230601	223600	1653134740	12020	12020	12020	12020	0
22	20230601	223500	1653134740	12020	12020	12020	12020	0
23	20230601	223400	1653134740	12020	12020	12020	12020	0
24	20230601	223300	1653134740	12020	12020	12020	12020	0
25	20230601	223200	1653134740	12020	12020	12020	12020	0
26	20230601	223100	1653134740	12020	12020	12020	12020	0
27	20230601	223000	1653134740	12020	12020	12020	12020	0
28	20230601	222900	1653134740	12020	12020	12020	12020	0
29	20230601	222800	1653134740	12020	12020	12020	12020	0
30	20230601	222700	1653134740	12020	12020	12020	12020	0
31	20230601	222600	1653134740	12020	12020	12020	12020	0
32	20230601	222500	1653134740	12020	12020	12020	12020	3563
33	20230601	222400	1653134740	12020	12020	12020	12020	0
34	20230601	222300	1653134740	12020	12020	12020	12020	0
35	20230601	222200	1653134740	12020	12020	12020	12020	0
36	20230601	222100	1653134740	12020	12020	12020	12020	0
37	20230601	222000	1653134740	12020	12020	12020	12020	0
38	20230601	221900	1653134740	12020	12020	12020	12020	0
39	20230601	221800	1653134740	12020	12020	12020	12020	0
40	20230601	221700	1653134740	12020	12020	12020	12020	0
41	20230601	221600	1653134740	12020	12020	12020	12020	0
42	20230601	221500	1653134740	12020	12020	12020	12020	0
43	20230601	221400	1653134740	12020	12020	12020	12020	0
44	20230601	221300	1653134740	12020	12020	12020	12020	0
45	20230601	221200	1653134740	12020	12020	12020	12020	0
46	20230601	221100	1653134740	12020	12020	12020	12020	0
47	20230601	221000	1653134740	12020	12020	12020	12020	0
48	20230601	220900	1653134740	12020	12020	12020	12020	0
49	20230601	220800	1653134740	12020	12020	12020	12020	0
50	20230601	220700	1653134740	12020	12020	12020	12020	0
51	20230601	220600	1653134740	12020	12020	12020	12020	0
52	20230601	220500	1653134740	12020	12020	12020	12020	0
53	20230601	220400	1653134740	12020	12020	12020	12020	0
54	20230601	220300	1653134740	12020	12020	12020	12020	0
55	20230601	220200	1653134740	12020	12020	12020	12020	0
56	20230601	220100	1653134740	12020	12020	12020	12020	0
57	20230601	220000	1653134740	12020	12020	12020	12020	0
58	20230601	215900	1653134740	12020	12020	12020	12020	0
59	20230601	215800	1653134740	12020	12020	12020	12020	0
60	20230601	215700	1653134740	12020	12020	12020	12020	0
61	20230601	215600	1653134740	12020	12020	12020	12020	0
62	20230601	215500	1653134740	12020	12020	12020	12020	3563
63	20230601	215400	1653134740	12020	12020	12020	12020	0
64	20230601	215300	1653134740	12020	12020	12020	12020	0
65	20230601	215200	1653134740	12020	12020	12020	12020	0
66	20230601	215100	1653134740	12020	12020	12020	12020	0
67	20230601	215000	1653134740	12020	12020	12020	12020	0
68	20230601	214900	1653134740	12020	12020	12020	12020	0
69	20230601	214800	1653134740	12020	12020	12020	12020	0
70	20230601	214700	1653134740	12020	12020	12020	12020	0
71	20230601	214600	1653134740	12020	12020	12020	12020	0
72	20230601	214500	1653134740	12020	12020	12020	12020	0
73	20230601	214400	1653134740	12020	12020	12020	12020	0
74	20230601	214300	1653134740	12020	12020	12020	12020	0
75	20230601	214200	1653134740	12020	12020	12020	12020	0
76	20230601	214100	1653134740	12020	12020	12020	12020	0
77	20230601	214000	1653134740	12020	12020	12020	12020	0
78	20230601	213900	1653134740	12020	12020	12020	12020	0
79	20230601	213800	1653134740	12020	12020	12020	12020	0
80	20230601	213700	1653134740	12020	12020	12020	12020	0
81	20230601	213600	1653134740	12020	12020	12020	12020	0
82	20230601	213500	1653134740	12020	12020	12020	12020	0
83	20230601	213400	1653134740	12020	12020	12020	12020	0
84	20230601	213300	1653134740	12020	12020	12020	12020	0
85	20230601	213200	1653134740	12020	12020	12020	12020	0
86	20230601	213100	1653134740	12020	12020	12020	12020	0
87	20230601	213000	1653134740	12020	12020	12020	12020	0
88	20230601	212900	1653134740	12020	12020	12020	12020	0
89	20230601	212800	1653134740	12020	12020	12020	12020	0
90	20230601	212700	1653134740	12020	12020	12020	12020	0
91	20230601	212600	1653134740	12020	12020	12020	12020	0
92	20230601	212500	1653134740	12020	12020	12020	12020	3563
93	20230601	212400	1653134740	12020	12020	12020	12020	0
94	20230601	212300	1653134740	12020	12020	12020	12020	0
95	20230601	212200	1653134740	12020	12020	12020	12020	0
96	20230601	212100	1653134740	12020	12020	12020	12020	0
97	20230601	212000	1653134740	12020	12020	12020	12020	0
98	20230601	211900	1653134740	12020	12020	12020	12020	0
99	20230601	211800	1653134740	12020	12020	12020	12020	0
100	20230601	211700	1653134740	12020	12020	12020	12020	0
101	20230601	211600	1653134740	12020	12020	12020	12020	0
102	20230601	211500	1653134740	12020	12020	12020	12020	0
103	20230601	211400	1653134740	12020	12020	12020	12020	0
104	20230601	211300	1653134740	12020	12020	12020	12020	0
105	20230601	211200	1653134740	12020	12020	12020	12020	0
106	20230601	211100	1653134740	12020	12020	12020	12020	0
107	20230601	211000	1653134740	12020	12020	12020	12020	0
108	20230601	210900	1653134740	12020	12020	12020	12020	0
109	20230601	210800	1653134740	12020	12020	12020	12020	0
110	20230601	210700	1653134740	12020	12020	12020	12020	0
111	20230601	210600	1653134740	12020	12020	12020	12020	0
112	20230601	210500	1653134740	12020	12020	12020	12020	0
113	20230601	210400	1653134740	12020	12020	12020	12020	0
114	20230601	210300	1653134740	12020	12020	12020	12020	0
115	20230601	210200	1653134740	12020	12020	12020	12020	0
116	20230601	210100	1653134740	12020	12020	12020	12020	0
117	20230601	210000	1653134740	12020	12020	12020	12020	0
118	20230601	205900	1653134740	12020	12020	12020	12020	0
119	20230601	205800	1653134740	12020	12020	12020	12020	0
120	20230601	205700	1653134740	12020	12020	12020	12020	0
121	20230601	205600	1653134740	12020	12020	12020	12020	0
122	20230601	205500	1653134740	12020	12020	12020	12020	3563
123	20230601	205400	1653134740	12020	12020	12020	12020	0
124	20230601	205300	1653134740	12020	12020	12020	12020	0
125	20230601	205200	1653134740	12020	12020	12020	12020	0
126	20230601	205100	1653134740	12020	12020	12020	12020	0
127	20230601	205000	1653134740	12020	12020	12020	12020	0
128	20230601	204900	1653134740	12020	12020	12020	12020	0
129	20230601	204800	1653134740	12020	12020	12020	12020	0
130	20230601	204700	1653134740	12020	12020	12020	12020	0
131	20230601	204600	1653134740	12020	12020	12020	12020	0
132	20230601	204500	1653134740	12020	12020	12020	12020	0
133	20230601	204400	1653134740	12020	12020	12020	12020	0
134	20230601	204300	1653134740	12020	12020	12020	12020	0
135	20230601	204200	1653134740	12020	12020	12020	12020	0
136	20230601	204100	1653134740	12020	12020	12020	12020	0
137	20230601	204000	1653134740	12020	12020	12020	12020	0
138	20230601	203900	1653134740	12020	12020	12020	12020	0
139	20230601	203800	1653134740	12020	12020	12020	12020	0
140	20230601	203700	1653134740	12020	12020	12020	12020	0
141	20230601	203600	1653134740	12020	12020	12020	12020	0
142	20230601	203500	1653134740	12020	12020	12020	12020	0
143	20230601	203400	1653134740	12020	12020	12020	12020	0
144	20230601	203300	1653134740	12020	12020	12020	12020	0
145	20230601	203200	1653134740	12020	12020	12020	12020	0
146	20230601	203100	1653134740	12020	12020	12020	12020	0
147	20230601	203000	1653134740	12020	12020	12020	12020	0
148	20230601	202900	1653134740	12020	12020	12020	12020	0
149	20230601	202800	1653134740	12020	12020	12020	12020	0
150	20230601	202700	1653134740	12020	12020	12020	12020	0
151	20230601	202600	1653134740	12020	12020	12020	12020	0
152	20230601	202500	1653134740	12020	12020	12020	12020	3563
153	20230601	202400	1653134740	12020	12020	12020	12020	0
154	20230601	202300	1653134740	12020	12020	12020	12020	0
155	20230601	202200	1653134740	12020	12020	12020	12020	0
156	20230601	202100	1653134740	12020	12020	12020	12020	0
157	20230601	202000	1653134740	12020	12020	12020	12020	0
158	20230601	201900	1653134740	12020	12020	12020	12020	0
159	20230601	201800	1653134740	12020	12020	12020	12020	0
160	20230601	201700	1653134740	12020	12020	12020	12020	0
161	20230601	201600	1653134740	12020	12020	12020	12020	0
162	20230601	201500	1653134740	12020	12020	12020	12020	0
163	20230601	201400	1653134740	12020	12020	12020	12020	0
164	20230601	201300	1653134740	12020	12020	12020	12020	0
165	20230601	201200	1653134740	12020	12020	12020	12020	0
166	20230601	201100	1653134740	12020	12020	12020	12020	0
167	20230601	201000	1653134740	12020	12020	12020	12020	0
168	20230601	200900	1653134740	12020	12020	12020	12020	0
169	20230601	200800	1653134740	12020	12020	12020	12020	0
170	20230601	200700	1653134740	12020	12020	12020	12020	0
171	20230601	200600	1653134740	12020	12020	12020	12020	0
172	20230601	200500	1653134740	12020	12020	12020	12020	0
173	20230601	200400	1653134740	12020	12020	12020	12020	0
174	20230601	200300	1653134740	12020	12020	12020	12020	0
175	20230601	200200	1653134740	12020	12020	12020	12020	0
176	20230601	200100	1653134740	12020	12020	12020	12020	0
177	20230601	200000	1653134740	12020	12020	12020	12020	0
178	20230601	195900	1653134740	12020	12020	12020	12020	0
179	20230601	195800	1653134740	12020	12020	12020	12020	0
180	20230601	195700	1653134740	12020	12020	12020	12020	0
181	20230601	195600	1653134740	12020	12020	12020	12020	0
182	20230601	195500	1653134740	12020	12020	12020	12020	3563
183	20230601	195400	1653134740	12020	12020	12020	12020	0
184	20230601	195300	1653134740	12020	12020	12020	12020	0
185	20230601	195200	1653134740	12020	12020	12020	12020	0
186	20230601	195100	1653134740	12020	12020	12020	12020	0
187	20230601	195000	1653134740	12020	12020	12020	12020	0
188	20230601	194900	1653134740	12020	12020	12020	12020	0
189	20230601	194800	1653134740	12020	12020	12020	12020	0
190	20230601	194700	1653134740	12020	12020	12020	12020	0
191	20230601	194600	1653134740	12020	12020	12020	12020	0
192	20230601	194500	1653134740	12020	12020	12020	12020	0
193	20230601	194400	1653134740	12020	12020	12020	12020	0
194	20230601	194300	1653134740	12020	12020	12020	12020	0
195	20230601	194200	1653134740	12020	12020	12020	12020	0
196	20230601	194100	1653134740	12020	12020	12020	12020	0
197	20230601	194000	1653134740	12020	12020	12020	12020	0
198	20230601	193900	1653134740	12020	12020	12020	12020	0
199	20230601	193800	1653134740	12020	12020	12020	12020	0
200	20230601	193700	1653134740	12020	12020	12020	12020	0
201	20230601	193600	1653134740	12020	12020	12020	12020	0
202	20230601	193500	1653134740	12020	12020	12020	12020	0
203	20230601	193400	1653134740	12020	12020	12020	12020	0
204	20230601	193300	1653134740	12020	12020	12020	12020	0
205	20230601	193200	1653134740	12020	12020	12020	12020	0
206	20230601	193100	1653134740	12020	12020	12020	12020	0
207	20230601	193000	1653134740	12020	12020	12020	12020	0
208	20230601	192900	1653134740	12020	12020	12020	12020	0
209	20230601	192800	1653134740	12020	12020	12020	12020	0
210	20230601	192700	1653134740	12020	12020	12020	12020	0
211	20230601	192600	1653134740	12020	12020	12020	12020	0
212	20230601	192500	1653134740	12020	12020	12020	12020	3563
213	20230601	192400	1653134740	12020	12020	12020	12020	0
214	20230601	192300	1653134740	12020	12020	12020	12020	0
215	20230601	192200	1653134740	12020	12020	12020	12020	0
216	20230601	192100	1653134740	12020	12020	12020	12020	0
217	20230601	192000	1653134740	12020	12020	12020	12020	0
218	20230601	191900	1653134740	12020	12020	12020	12020	0
219	20230601	191800	1653134740	12020	12020	12020	12020	0
220	20230601	191700	1653134740	12020	12020	12020	12020	0
221	20230601	191600	1653134740	12020	12020	12020	12020	0
222	20230601	191500	1653134740	12020	12020	12020	12020	0
223	20230601	191400	1653134740	12020	12020	12020	12020	0
224	20230601	191300	1653134740	12020	12020	12020	12020	0
225	20230601	191200	1653134740	12020	12020	12020	12020	0
226	20230601	191100	1653134740	12020	12020	12020	12020	0
227	20230601	191000	1653134740	12020	12020	12020	12020	0
228	20230601	190900	1653134740	12020	12020	12020	12020	0
229	20230601	190800	1653134740	12020	12020	12020	12020	0
230	20230601	190700	1653134740	12020	12020	12020	12020	0
231	20230601	190600	1653134740	12020	12020	12020	12020	0
232	20230601	190500	1653134740	12020	12020	12020	12020	0
233	20230601	190400	1653134740	12020	12020	12020	12020	0
234	20230601	190300	1653134740	12020	12020	12020	12020	0
235	20230601	190200	1653134740	12020	12020	12020	12020	0
236	20230601	190100	1653134740	12020	12020	12020	12020	0
237	20230601	190000	1653134740	12020	12020	12020	12020	0
238	20230601	185900	1653134740	12020	12020	12020	12020	0
239	20230601	185800	1653134740	12020	12020	12020	12020	0
240	20230601	185700	1653134740	12020	12020	12020	12020	0
241	20230601	185600	1653134740	12020	12020	12020	12020	0
242	20230601	185500	1653134740	12020	12020	12020	12020	3563
243	20230601	185400	1653134740	12020	12020	12020	12020	0
244	20230601	185300	1653134740	12020	12020	12020	12020	0
245	20230601	185200	1653134740	12020	12020	12020	12020	0
246	20230601	185100	1653134740	12020	12020	12020	12020	0
247	20230601	185000	1653134740	12020	12020	12020	12020	0
248	20230601	184900	1653134740	12020	12020	12020	12020	0
249	20230601	184800	1653134740	12020	12020	12020	12020	0
250	20230601	184700	1653134740	12020	12020	12020	12020	0
251	20230601	184600	1653134740	12020	12020	12020	12020	0
252	20230601	184500	1653134740	12020	12020	12020	12020	0
253	20230601	184400	1653134740	12020	12020	12020	12020	0
254	20230601	184300	1653134740	12020	12020	12020	12020	0
255	20230601	184200	1653134740	12020	12020	12020	12020	0
256	20230601	184100	1653134740	12020	12020	12020	12020	0
257	20230601	184000	1653134740	12020	12020	12020	12020	0
258	20230601	183900	1653134740	12020	12020	12020	12020	0
259	20230601	183800	1653134740	12020	12020	12020	12020	0
260	20230601	183700	1653134740	12020	12020	12020	12020	0
261	20230601	183600	1653134740	12020	12020	12020	12020	0
262	20230601	183500	1653134740	12020	12020	12020	12020	0
263	20230601	183400	1653134740	12020	12020	12020	12020	0
264	20230601	183300	1653134740	12020	12020	12020	12020	0
265	20230601	183200	1653134740	12020	12020	12020	12020	0
266	20230601	183100	1653134740	12020	12020	12020	12020	0
267	20230601	183000	1653134740	12020	12020	12020	12020	0
268	20230601	182900	1653134740	12020	12020	12020	12020	0
269	20230601	182800	1653134740	12020	12020	12020	12020	0
270	20230601	182700	1653134740	12020	12020	12020	12020	0
271	20230601	182600	1653134740	12020	12020	12020	12020	0
272	20230601	182500	1653134740	12020	12020	12020	12020	3563
273	20230601	182400	1653134740	12020	12020	12020	12020	0
274	20230601	182300	1653134740	12020	12020	12020	12020	0
275	20230601	182200	1653134740	12020	12020	12020	12020	0
276	20230601	182100	1653134740	12020	12020	12020	12020	0
277	20230601	182000	1653134740	12020	12020	12020	12020	0
278	20230601	181900	1653134740	12020	12020	12020	12020	0
279	20230601	181800	1653134740	12020	12020	12020	12020	0
280	20230601	181700	1653134740	12020	12020	12020	12020	0
281	20230601	181600	1653134740	12020	12020	12020	12020	0
282	20230601	181500	1653134740	12020	12020	12020	12020	0
283	20230601	181400	1653134740	12020	12020	12020	12020	0
284	20230601	181300	1653134740	12020	12020	12020	12020	0
285	20230601	181200	1653134740	12020	12020	12020	12020	0
286	20230601	181100	1653134740	12020	12020	12020	12020	0
287	20230601	181000	1653134740	12020	12020	12020	12020	0
288	20230601	180900	1653134740	12020	12020	12020	12020	0
289	20230601	180800	1653134740	12020	12020	12020	12020	0
290	20230601	180700	1653134740	12020	12020	12020	12020	0
291	20230601	180600	1653134740	12020	12020	12020	12020	0
292	20230601	180500	1653134740	12020	12020	12020	12020	0
293	20230601	180400	1653134740	12020	12020	12020	12020	0
294	20230601	180300	1653134740	12020	12020	12020	12020	0
295	20230601	180200	1653134740	12020	12020	12020	12020	0
296	20230601	180100	1653134740	12020	12020	12020	12020	0
297	20230601	180000	1653134740	12020	12020	12020	12020	0
298	20230601	175900	1653134740	12020	12020	12020	12020	0
299	20230601	175800	1653134740	12020	12020	12020	12020	0
300	20230601	175700	1653134740	12020	12020	12020	12020	0
301	20230601	175600	1653134740	12020	12020	12020	12020	0
302	20230601	175500	1653134740	12020	12020	12020	12020	3563
303	20230601	175400	1653134740	12020	12020	12020	12020	0
304	20230601	175300	1653134740	12020	12020	12020	12020	0
305	20230601	175200	1653134740	12020	12020	12020	12020	0
306	20230601	175100	1653134740	12020	12020	12020	12020	0
307	20230601	175000	1653134740	12020	12020	12020	12020	0
308	20230601	174900	1653134740	12020	12020	12020	12020	0
309	20230601	174800	1653134740	12020	12020	12020	12020	0
310	20230601	174700	1653134740	12020	12020	12020	12020	0
311	20230601	174600	1653134740	12020	12020	12020	12020	0
312	20230601	174500	1653134740	12020	12020	12020	12020	0
313	20230601	174400	1653134740	12020	12020	12020	12020	0
314	20230601	174300	1653134740	12020	12020	12020	12020	0
315	20230601	174200	1653134740	12020	12020	12020	12020	0
316	20230601	174100	1653134740	12020	12020	12020	12020	0
317	20230601	174000	1653134740	12020	12020	12020	12020	0
318	20230601	173900	1653134740	12020	12020	12020	12020	0
319	20230601	173800	1653134740	12020	12020	12020	12020	0
320	20230601	173700	1653134740	12020	12020	12020	12020	0
321	20230601	173600	1653134740	12020	12020	12020	12020	0
322	20230601	173500	1653134740	12020	12020	12020	12020	0
323	20230601	173400	1653134740	12020	12020	12020	12020	0
324	20230601	173300	1653134740	12020	12020	12020	12020	0
325	20230601	173200	1653134740	12020	12020	12020	12020	0
326	20230601	173100	1653134740	12020	12020	12020	12020	0
327	20230601	173000	1653134740	12020	12020	12020	12020	0
328	20230601	172900	1653134740	12020	12020	12020	12020	0
329	20230601	172800	1653134740	12020	12020	12020	12020	0
330	20230601	172700	1653134740	12020	12020	12020	12020	0
331	20230601	172600	1653134740	12020	12020	12020	12020	0
332	20230601	172500	1653134740	12020	12020	12020	12020	3563
333	20230601	172400	1653134740	12020	12020	12020	12020	0
334	20230601	172300	1653134740	12020	12020	12020	12020	0
335	20230601	172200	1653134740	12020	12020	12020	12020	0
336	20230601	172100	1653134740	12020	12020	12020	12020	0
337	20230601	172000	1653134740	12020	12020	12020	12020	0
338	20230601	171900	1653134740	12020	12020	12020	12020	0
339	20230601	171800	1653134740	12020	12020	12020	12020	0
340	20230601	171700	1653134740	12020	12020	12020	12020	0
341	20230601	171600	1653134740	12020	12020	12020	12020	0
342	20230601	171500	1653134740	12020	12020	12020	12020	0
343	20230601	171400	1653134740	12020	12020	12020	12020	0
344	20230601	171300	1653134740	12020	12020	12020	12020	0
345	20230601	171200	1653134740	12020	12020	12020	12020	0
346	20230601	171100	1653134740	12020	12020	12020	12020	0
347	20230601	171000	1653134740	12020	12020	12020	12020	0
348	20230601	170900	1653134740	12020	12020	12020	12020	0
349	20230601	170800	1653134740	12020	12020	12020	12020	0
350	20230601	170700	1653134740	12020	12020	12020	12020	0
351	20230601	170600	1653134740	12020	12020	12020	12020	0
352	20230601	170500	1653134740	12020	12020	12020	12020	0
353	20230601	170400	1653134740	12020	12020	12020	12020	0
354	20230601	170300	1653134740	12020	12020	12020	12020	0
355	20230601	170200	1653134740	12020	12020	12020	12020	0
356	20230601	170100	1653134740	12020	12020	12020	12020	0
357	20230601	170000	1653134740	12020	12020	12020	12020	0
358	20230601	165900	1653134740	12020	12020	12020	12020	0
359	20230601	165800	1653134740	12020	12020	12020	12020	0
360	20230601	165700	1653134740	12020	12020	12020	12020	0
361	20230601	165600	1653134740	12020	12020	12020	12020	0
362	20230601	165500	1653134740	12020	12020	12020	12020	3563
363	20230601	165400	1653134740	12020	12020	12020	12020	0
364	20230601	165300	1653134740	12020	12020	12020	12020	0
365	20230601	165200	1653134740	12020	12020	12020	12020	0
366	20230601	165100	1653134740	12020	12020	12020	12020	0
367	20230601	165000	1653134740	12020	12020	12020	12020	0
368	20230601	164900	1653134740	12020	12020	12020	12020	0
369	20230601	164800	1653134740	12020	12020	12020	12020	0
370	20230601	164700	1653134740	12020	12020	12020	12020	0
371	20230601	164600	1653134740	12020	12020	12020	12020	0
372	20230601	164500	1653134740	12020	12020	12020	12020	0
373	20230601	164400	1653134740	12020	12020	12020	12020	0
374	20230601	164300	1653134740	12020	12020	12020	12020	0
375	20230601	164200	1653134740	12020	12020	12020	12020	0
376	20230601	164100	1653134740	12020	12020	12020	12020	0
377	20230601	164000	1653134740	12020	12020	12020	12020	0
378	20230601	163900	1653134740	12020	12020	12020	12020	0
379	20230601	163800	1653134740	12020	12020	12020	12020	0
380	20230601	163700	1653134740	12020	12020	12020	12020	0
381	20230601	163600	1653134740	12020	12020	12020	12020	0
382	20230601	163500	1653134740	12020	12020	12020	12020	0
383	20230601	163400	1653134740	12020	12020	12020	12020	0
384	20230601	163300	1653134740	12020	12020	12020	12020	0
385	20230601	163200	1653134740	12020	12020	12020	12020	0
386	20230601	163100	1653134740	12020	12020	12020	12020	0
387	20230601	163000	1653134740	12020	12020	12020	12020	0
388	20230601	162900	1653134740	12020	12020	12020	12020	0
389	20230601	162800	1653134740	12020	12020	12020	12020	0
390	20230601	162700	1653134740	12020	12020	12020	12020	0
391	20230601	162600	1653134740	12020	12020	12020	12020	0
392	20230601	162500	1653134740	12020	12020	12020	12020	3563
393	20230601	162400	1653134740	12020	12020	12020	12020	0
394	20230601	162300	1653134740	12020	12020	12020	12020	0
395	20230601	162200	1653134740	12020	12020	12020	12020	0
396	20230601	162100	1653134740	12020	12020	12020	12020	0
397	20230601	162000	1653134740	12020	12020	12020	12020	0
398	20230601	161900	1653134740	12020	12020	12020	12020	0
399	20230601	161800	1653134740	12020	12020	12020	12020	0
400	20230601	161700	1653134740	12020	12020	12020	12020	0
401	20230601	161600	1653134740	12020	12020	12020	12020	0
402	20230601	161500	1653134740	12020	12020	12020	12020	0
403	20230601	161400	1653134740	12020	12020	12020	12020	0
404	20230601	161300	1653134740	12020	12020	12020	12020	0
405	20230601	161200	1653134740	12020	12020	12020	12020	0
406	20230601	161100	1653134740	12020	12020	12020	12020	0
407	20230601	161000	1653134740	12020	12020	12020	12020	0
408	20230601	160900	1653134740	12020	12020	12020	12020	0
409	20230601	160800	1653134740	12020	12020	12020	12020	0
410	20230601	160700	1653134740	12020	12020	12020	12020	0
411	20230601	160600	1653134740	12020	12020	12020	12020	0
412	20230601	160500	1653134740	12020	12020	12020	12020	0
413	20230601	160400	1653134740	12020	12020	12020	12020	0
414	20230601	160300	1653134740	12020	12020	12020	12020	0
415	20230601	160200	1653134740	12020	12020	12020	12020	0
416	20230601	160100	1653134740	12020	12020	12020	12020	0
417	20230601	160000	1653134740	12020	12020	12020	12020	0
418	20230601	155900	1653134740	12020	12020	12020	12020	0
419	20230601	155800	1653134740	12020	12020	12020	12020	0
420	20230601	155700	1653134740	12020	12020	12020	12020	0
421	20230601	155600	1653134740	12020	12020	12020	12020	0
422	20230601	155500	1653134740	12020	12020	12020	12020	3563
423	20230601	155400	1653134740	12020	12020	12020	12020	0
424	20230601	155300	1653134740	12020	12020	12020	12020	0
425	20230601	155200	1653134740	12020	12020	12020	12020	0
426	20230601	155100	1653134740	12020	12020	12020	12020	0
427	20230601	155000	1653134740	12020	12020	12020	12020	0
428	20230601	154900	1653134740	12020	12020	12020	12020	0
429	20230601	154800	1653134740	12020	12020	12020	12020	0
430	20230601	154700	1653134740	12020	12020	12020	12020	0
431	20230601	154600	1653134740	12020	12020	12020	12020	0
432	20230601	154500	1653134740	12020	12020	12020	12020	0
433	20230601	154400	1653134740	12020	12020	12020	12020	0
434	20230601	154300	1653134740	12020	12020	12020	12020	0
435	20230601	154200	1653134740	12020	12020	12020	12020	0
436	20230601	154100	1653134740	12020	12020	12020	12020	0
437	20230601	154000	1653134740	12020	12020	12020	12020	0
438	20230601	153900	1653134740	12020	12020	12020	12020	0
439	20230601	153800	1653134740	12020	12020	12020	12020	0
440	20230601	153700	1653134740	12020	12020	12020	12020	0
441	20230601	153600	1653134740	12020	12020	12020	12020	0
442	20230601	153500	1653134740	12020	12020	12020	12020	0
443	20230601	153400	1653134740	12020	12020	12020	12020	0
444	20230601	153300	1653134740	12020	12020	12020	12020	0
445	20230601	153200	1653134740	12020	12020	12020	12020	0
446	20230601	153100	1653134740	12020	12020	12020	12020	0
447	20230601	153000	1653134740	12020	12020	12020	12020	3563
448	20230601	152900	1610307480	12030	12030	12030	12030	0
449	20230601	152800	1610307480	12030	12030	12030	12030	0
450	20230601	152700	1610307480	12030	12030	12030	12030	0
451	20230601	152600	1610307480	12030	12030	12030	12030	0
452	20230601	152500	1610307480	12030	12030	12030	12030	0
453	20230601	152400	1610307480	12030	12030	12030	12030	0
454	20230601	152300	1610307480	12030	12030	12030	12030	0
455	20230601	152200	1610307480	12030	12030	12030	12030	0
456	20230601	152100	1610307480	12030	12030	12030	12030	0
457	20230601	152000	1610307480	12030	12030	12030	12030	0
458	20230601	151900	1610307480	12030	12010	12030	12010	167
459	20230601	151800	1608301080	12030	12010	12050	12000	1302
460	20230601	151700	1592666240	12000	12000	12000	12000	60
461	20230601	151600	1591946240	12000	12010	12010	12000	172
462	20230601	151500	1589881820	12000	12010	12010	12000	69
463	20230601	151400	1589053590	12010	12010	12010	12010	87
464	20230601	151300	1588008720	12000	12000	12010	12000	1563
465	20230601	151200	1569237160	12010	12010	12010	12010	85
466	20230601	151100	1568216310	12010	12010	12010	12010	17
467	20230601	151000	1568012140	12000	12000	12010	12000	1167
468	20230601	150900	1553996840	12010	12010	12010	12010	165
469	20230601	150800	1552015190	12010	12000	12010	12000	115
470	20230601	150700	1550634060	12000	12010	12010	12000	22
471	20230601	150600	1550369890	12010	12010	12010	12010	0
472	20230601	150500	1550369890	12010	12000	12010	12000	2317
473	20230601	150400	1522565720	12010	12010	12010	12010	1
474	20230601	150300	1522553710	12010	12000	12010	12000	36
475	20230601	150200	1522121540	12000	12010	12010	12000	28
476	20230601	150100	1521785310	12010	12010	12010	12010	518
477	20230601	150000	1515564130	12000	12010	12020	12000	273
478	20230601	145900	1512285520	12010	12020	12020	12010	66
479	20230601	145800	1511492460	12020	12010	12020	12010	73
480	20230601	145700	1510615340	12010	12020	12020	12010	1081
481	20230601	145600	1497631720	12010	12020	12020	12010	83
482	20230601	145500	1496634340	12020	12010	12020	12010	2000
483	20230601	145400	1472594820	12010	12010	12010	12010	1334
484	20230601	145300	1456573480	12010	12010	12010	12000	107
485	20230601	145200	1455288690	12000	12010	12010	12000	42
486	20230601	145100	1454784470	12010	12010	12010	12000	41
487	20230601	145000	1454292080	12000	12010	12010	12000	251
488	20230601	144900	1451277860	12010	12000	12010	12000	77
489	20230601	144800	1450353260	12000	12020	12020	12000	1141
490	20230601	144700	1436650000	12010	12020	12020	12010	66
491	20230601	144600	1435856950	12020	12020	12020	12020	518
492	20230601	144500	1429630590	12020	12030	12030	12020	37
493	20230601	144400	1429185670	12030	12020	12030	12020	25
494	20230601	144300	1428885160	12030	12020	12030	12020	18
495	20230601	144200	1428668640	12020	12030	12030	12020	39
496	20230601	144100	1428199690	12020	12020	12030	12020	28
497	20230601	144000	1427863120	12020	12040	12040	12020	361
498	20230601	143900	1423517500	12020	12010	12020	12010	39
499	20230601	143800	1423048970	12010	12010	12010	12000	2057
500	20230601	143700	1398344630	12010	12050	12050	12010	201
501	20230601	143600	1395929280	12040	12040	12040	12040	150
502	20230601	143500	1394123280	12030	12030	12030	12030	33
503	20230601	143400	1393726290	12040	12030	12040	12030	20
504	20230601	143300	1393485520	12030	12030	12040	12030	98
505	20230601	143200	1392305980	12030	12030	12030	12030	332
506	20230601	143100	1388312020	12020	12030	12030	12020	42
507	20230601	143000	1387807010	12030	12020	12030	12020	117
508	20230601	142900	1386400140	12020	12020	12020	12010	191
509	20230601	142800	1384104340	12020	12020	12020	12010	176
510	20230601	142700	1381989480	12020	12020	12020	12010	94
511	20230601	142600	1380859790	12010	12020	12020	12010	435
512	20230601	142500	1375631110	12010	12010	12010	12000	543
513	20230601	142400	1369109960	12000	12010	12010	12000	59
514	20230601	142300	1368401570	12000	12000	12000	12000	0
515	20230601	142200	1368401570	12000	12010	12010	12000	68
516	20230601	142100	1367585160	12010	12000	12010	12000	60
517	20230601	142000	1366864770	12010	12010	12010	12000	57
518	20230601	141900	1366180290	12010	12000	12010	12000	31
519	20230601	141800	1365808240	12010	12010	12010	12010	1313
520	20230601	141700	1350039110	12000	12000	12000	12000	26
521	20230601	141600	1349727110	12010	12020	12020	12000	2400
522	20230601	141500	1320887370	12030	12030	12030	12030	87
523	20230601	141400	1319840760	12020	12020	12020	12020	229
524	20230601	141300	1317088180	12020	12000	12020	12000	55
525	20230601	141200	1316427640	12020	12000	12020	12000	37
526	20230601	141100	1315982940	12020	12020	12020	12000	2075
527	20230601	141000	1291062190	12010	12010	12010	12010	29
528	20230601	140900	1290713900	12010	12010	12010	12010	50
529	20230601	140800	1290113400	12000	12010	12010	12000	99
530	20230601	140700	1288924800	12000	12010	12010	12000	59
531	20230601	140600	1288216230	12020	12010	12020	12010	314
532	20230601	140500	1284442050	12010	12010	12010	12000	2140
533	20230601	140400	1258740830	12020	12020	12020	12020	4
534	20230601	140300	1258692750	12010	12020	12020	12010	52
535	20230601	140200	1258068000	12010	12010	12020	12010	347
536	20230601	140100	1253897260	12010	12010	12010	12010	16
537	20230601	140000	1253705100	12000	12010	12010	12000	313
538	20230601	135900	1249946240	12010	12000	12010	12000	62
539	20230601	135800	1249201840	12010	12010	12010	12010	2016
540	20230601	135700	1224989680	12010	12020	12020	12010	43
541	20230601	135600	1224473080	12010	12010	12010	12000	1211
542	20230601	135500	1209929190	12010	12020	12020	12010	995
543	20230601	135400	1197978850	12010	12020	12020	12000	2061
544	20230601	135300	1173226240	12020	12020	12020	12010	169
545	20230601	135200	1171195100	12020	12020	12020	12020	306
546	20230601	135100	1167516980	12010	12010	12010	12010	1216
547	20230601	135000	1152912820	12010	12020	12020	12000	1140
548	20230601	134900	1139221400	12010	12010	12020	12010	43
549	20230601	134800	1138704800	12010	12010	12020	12010	82
550	20230601	134700	1137719530	12010	12010	12010	12010	0
551	20230601	134600	1137719530	12010	12010	12010	12010	22
552	20230601	134500	1137455310	12020	12010	12020	12010	73
553	20230601	134400	1136578130	12020	12010	12020	12010	927
554	20230601	134300	1125444830	12000	12000	12000	12000	22
555	20230601	134200	1125180830	12010	12000	12010	12000	533
556	20230601	134100	1118779730	12000	12000	12000	12000	0
557	20230601	134000	1118779730	12000	12000	12010	12000	63
558	20230601	133900	1118023350	12000	12000	12000	12000	29
559	20230601	133800	1117675350	12000	12000	12000	12000	2
560	20230601	133700	1117651350	12010	12020	12020	12010	2250
561	20230601	133600	1090628200	12020	12000	12020	12000	2101
562	20230601	133500	1065388940	12000	12010	12010	12000	273
563	20230601	133400	1062110470	12010	12000	12010	12000	48
564	20230601	133300	1061534190	12010	12000	12010	12000	59
565	20230601	133200	1060825810	12010	12000	12010	12000	53
566	20230601	133100	1060189540	12010	12000	12010	12000	49
567	20230601	133000	1059601270	12010	12010	12010	12010	37
568	20230601	132900	1059156900	12000	12000	12000	12000	28
569	20230601	132800	1058820900	12000	12000	12000	12000	20
570	20230601	132700	1058580900	12010	12010	12010	12010	10
571	20230601	132600	1058460800	12000	12000	12010	12000	242
572	20230601	132500	1055556420	12010	12000	12010	12000	26
573	20230601	132400	1055244350	12000	12000	12000	12000	0
574	20230601	132300	1055244350	12000	12010	12010	12000	1074
575	20230601	132200	1042345900	12010	12010	12010	12010	0
576	20230601	132100	1042345900	12010	12010	12020	12010	54
577	20230601	132000	1041697030	12010	12010	12010	12010	23
578	20230601	131900	1041420800	12010	12010	12010	12010	11
579	20230601	131800	1041288690	12030	12030	12030	12030	0
580	20230601	131700	1041288690	12030	12030	12030	12030	0
581	20230601	131600	1041288690	12030	12030	12030	12030	1
582	20230601	131500	1041276660	12030	12030	12030	12030	0
583	20230601	131400	1041276660	12030	12010	12040	12010	514
584	20230601	131300	1035097290	12010	12010	12010	12010	1372
585	20230601	131200	1018619570	12010	12010	12010	12010	10
586	20230601	131100	1018499470	12010	12010	12010	12010	1
587	20230601	131000	1018487460	12010	12010	12010	12010	49
588	20230601	130900	1017898970	12010	12010	12010	12010	1038
589	20230601	130800	1005432590	12010	12010	12010	12010	1
590	20230601	130700	1005420580	12010	12010	12010	12010	49
591	20230601	130600	1004832090	12010	12010	12010	12010	38
592	20230601	130500	1004375710	12010	12010	12010	12010	0
593	20230601	130400	1004375710	12010	12010	12010	12010	50
594	20230601	130300	1003775210	12010	12010	12010	12010	0
595	20230601	130200	1003775210	12010	12010	12010	12010	37
596	20230601	130100	1003330840	12010	12010	12010	12010	49
597	20230601	130000	1002742350	12010	12010	12010	12010	5
598	20230601	125900	1002682300	12010	12010	12010	12010	58
599	20230601	125800	1001985720	12010	12010	12010	12010	100
600	20230601	125700	1000784720	12010	12010	12010	12010	500
601	20230601	125600	994779720	12010	12010	12010	12010	507
602	20230601	125500	988690650	12010	12000	12010	12000	46
603	20230601	125400	988138280	12010	12010	12010	12000	1096
604	20230601	125300	974975690	12020	12020	12020	12020	39
605	20230601	125200	974506910	12020	12020	12020	12020	118
606	20230601	125100	973088550	12010	12010	12010	12010	2016
607	20230601	125000	948876390	12010	12010	12010	12010	43
608	20230601	124900	948359960	12010	12010	12010	12010	55
609	20230601	124800	947699410	12010	12010	12010	12010	656
610	20230601	124700	939820850	12010	12010	12010	12010	0
611	20230601	124600	939820850	12010	12010	12010	12010	1210
612	20230601	124500	925288750	12010	12010	12010	12010	38
613	20230601	124400	924832370	12000	12000	12000	12000	0
614	20230601	124300	924832370	12000	12000	12000	12000	28
615	20230601	124200	924496370	12010	12010	12010	12010	37
616	20230601	124100	924052000	12010	12010	12010	12010	565
617	20230601	124000	917266350	12010	12010	12010	12010	905
618	20230601	123900	906397300	12010	12010	12010	12010	0
619	20230601	123800	906397300	12010	12010	12010	12010	68
620	20230601	123700	905580620	12010	12010	12010	12010	1248
621	20230601	123600	890592140	12010	12010	12010	12010	829
622	20230601	123500	880635850	12010	12010	12010	12010	38
623	20230601	123400	880179470	12010	12010	12010	12010	1248
624	20230601	123300	865190990	12020	12020	12020	12020	167
625	20230601	123200	863183650	12020	12020	12020	12020	25
626	20230601	123100	862883150	12020	12020	12020	12020	24
627	20230601	123000	862594670	12020	12010	12020	12010	876
628	20230601	122900	852073690	12010	12010	12010	12010	1224
629	20230601	122800	837373450	12010	12010	12010	12010	60
630	20230601	122700	836652850	12010	12010	12010	12010	9
631	20230601	122600	836544760	12010	12010	12010	12010	28
632	20230601	122500	836208480	12010	12010	12010	12010	10
633	20230601	122400	836088380	12010	12010	12010	12010	92
634	20230601	122300	834983460	12000	12000	12000	12000	9
635	20230601	122200	834875460	12010	12010	12010	12010	12
636	20230601	122100	834731340	12010	12010	12010	12010	78
637	20230601	122000	833794560	12020	12020	12020	12020	66
638	20230601	121900	833001240	12020	12030	12050	12020	1541
639	20230601	121800	814461310	12010	12010	12010	12010	1784
640	20230601	121700	793035470	12010	12010	12010	12010	0
641	20230601	121600	793035470	12010	12010	12010	12010	33
642	20230601	121500	792639140	12010	12010	12010	12010	21
643	20230601	121400	792386930	12010	12010	12010	12010	76
644	20230601	121300	791474170	12010	12010	12010	12010	0
645	20230601	121200	791474170	12010	12010	12010	12010	50
646	20230601	121100	790873670	12010	12010	12010	12010	92
647	20230601	121000	789768750	12010	12010	12010	12010	0
648	20230601	120900	789768750	12010	12010	12010	12010	105
649	20230601	120800	788507700	12000	12010	12010	12000	27
650	20230601	120700	788183480	12010	12010	12010	12010	59
651	20230601	120600	787474890	12000	12010	12030	12000	297
652	20230601	120500	783907960	12010	12010	12010	12010	22
653	20230601	120400	783643740	12010	12010	12010	12010	253
654	20230601	120300	780605210	12010	12010	12010	12010	56
655	20230601	120200	779932650	12010	12020	12020	12010	1772
656	20230601	120100	758650900	12020	12020	12020	12020	32
657	20230601	120000	758266260	12020	12020	12020	12020	49
658	20230601	115900	757677280	12030	12030	12030	12030	2
659	20230601	115800	757653220	12030	12030	12030	12030	41
660	20230601	115700	757159990	12030	12040	12040	12020	76
661	20230601	115600	756245340	12040	12040	12040	12040	22
662	20230601	115500	755980460	12020	12000	12020	12000	51
663	20230601	115400	755367880	12010	12010	12010	12010	1357
664	20230601	115300	739070310	12010	12010	12010	12000	233
665	20230601	115200	736272070	12010	12010	12010	12010	401
666	20230601	115100	731456060	12010	12010	12010	12010	142
667	20230601	115000	729750640	12010	12050	12050	12010	2045
668	20230601	114900	705186020	12050	12050	12060	12050	73
669	20230601	114800	704306310	12050	12050	12050	12050	57
670	20230601	114700	703619460	12050	12040	12050	12040	161
671	20230601	114600	701680720	12040	12040	12040	12040	0
672	20230601	114500	701680720	12040	12040	12040	12040	37
673	20230601	114400	701235240	12030	12030	12030	12030	0
674	20230601	114300	701235240	12030	12040	12040	12030	115
675	20230601	114200	699851060	12060	12010	12060	12010	890
676	20230601	114100	689161960	12010	12010	12010	12010	398
677	20230601	114000	684381980	12010	12010	12010	12010	1846
678	20230601	113900	662211520	12010	12050	12050	12000	4026
679	20230601	113800	613855370	12060	12060	12060	12060	70
680	20230601	113700	613011170	12080	12080	12080	12080	1
681	20230601	113600	612999090	12060	12040	12060	12040	767
682	20230601	113500	603760150	12040	12040	12040	12040	50
683	20230601	113400	603158150	12020	12020	12020	12020	1111
684	20230601	113300	589803930	12010	12010	12010	12010	23
685	20230601	113200	589527700	12010	12030	12030	11990	1229
686	20230601	113100	574755040	12040	12040	12040	12040	47
687	20230601	113000	574189160	12040	12040	12040	12040	0
688	20230601	112900	574189160	12040	12040	12040	12040	0
689	20230601	112800	574189160	12040	12040	12040	12040	49
690	20230601	112700	573599200	12040	12040	12040	12040	0
691	20230601	112600	573599200	12040	12040	12040	12040	1
692	20230601	112500	573587160	12040	12040	12040	12040	49
693	20230601	112400	572997200	12040	12040	12040	12040	0
694	20230601	112300	572997200	12040	12040	12040	12040	37
695	20230601	112200	572551720	12040	12040	12040	12040	33
696	20230601	112100	572154400	12040	12040	12040	12040	0
697	20230601	112000	572154400	12040	12040	12040	12030	87
698	20230601	111900	571107290	12040	12040	12040	12040	5
699	20230601	111800	571047090	12040	12040	12040	12040	467
700	20230601	111700	565424410	12050	12050	12050	12050	50
701	20230601	111600	564821910	12040	12040	12040	12040	0
702	20230601	111500	564821910	12040	12040	12040	12040	69
703	20230601	111400	563991150	12040	12040	12040	12040	117
704	20230601	111300	562582470	12050	12050	12050	12050	52
705	20230601	111200	561955870	12050	12050	12050	12050	203
706	20230601	111100	559509720	12040	12040	12040	12040	14
707	20230601	111000	559341160	12040	12060	12060	12040	982
708	20230601	110900	547508600	12060	12060	12060	12060	50
709	20230601	110800	546905600	12060	12050	12060	12050	154
710	20230601	110700	545049870	12050	12050	12050	12050	0
711	20230601	110600	545049870	12050	12050	12050	12050	49
712	20230601	110500	544459420	12040	12030	12040	12030	558
713	20230601	110400	537741820	12030	12030	12030	12030	0
714	20230601	110300	537741820	12030	12010	12030	12010	597
715	20230601	110200	530561850	12010	12010	12010	12000	117
716	20230601	110100	529156730	12010	12010	12010	12010	0
717	20230601	110000	529156730	12010	12020	12020	12010	76
718	20230601	105900	528243550	12010	12040	12040	12010	1066
719	20230601	105800	515414390	12050	12060	12060	12050	947
720	20230601	105700	504002690	12050	12050	12050	12050	126
721	20230601	105600	502484390	11980	11980	11980	11980	0
722	20230601	105500	502484390	11980	11980	12010	11980	847
723	20230601	105400	492325720	12000	12000	12050	12000	1062
724	20230601	105300	479538300	12000	11990	12010	11990	1043
725	20230601	105200	467015970	11990	12000	12000	11990	854
726	20230601	105100	456769580	12010	12010	12010	12010	49
727	20230601	105000	456181090	12010	12010	12010	12010	0
728	20230601	104900	456181090	12010	12010	12010	12010	0
729	20230601	104800	456181090	12010	12000	12010	12000	1038
730	20230601	104700	443715900	12060	12060	12060	12060	0
731	20230601	104600	443715900	12060	12000	12060	12000	1666
732	20230601	104500	423677670	12000	11990	12000	11990	782
733	20230601	104400	414294870	11990	11990	11990	11990	275
734	20230601	104300	410997620	11990	12000	12000	11990	226
735	20230601	104200	408286770	12000	12000	12000	12000	49
736	20230601	104100	407698770	12000	12010	12010	11990	1318
737	20230601	104000	391881570	12010	12010	12010	12010	4
738	20230601	103900	391833530	12020	12010	12020	12010	90
739	20230601	103800	390752140	12010	12010	12010	12010	7
740	20230601	103700	390668070	12010	12000	12010	12000	365
741	20230601	103600	386284510	12010	12010	12010	12010	18
742	20230601	103500	386068330	12010	12010	12010	12010	77
743	20230601	103400	385143560	12010	12010	12010	12010	0
744	20230601	103300	385143560	12010	12010	12020	12010	102
745	20230601	103200	383918520	12010	12010	12010	12010	0
746	20230601	103100	383918520	12010	12010	12010	12010	54
747	20230601	103000	383269980	12010	12010	12020	12010	187
748	20230601	102900	381023270	12010	12010	12010	12000	2670
749	20230601	102800	348962570	12010	12010	12010	12010	733
750	20230601	102700	340159240	12010	12010	12010	12010	74
751	20230601	102600	339270500	12010	12010	12010	12010	2
752	20230601	102500	339246480	12010	12010	12010	12010	0
753	20230601	102400	339246480	12010	12010	12010	12010	37
754	20230601	102300	338802110	12010	12010	12010	12010	0
755	20230601	102200	338802110	12010	12010	12010	12010	470
756	20230601	102100	333157410	12020	12020	12020	12020	1
757	20230601	102000	333145390	12010	12010	12010	12010	2099
758	20230601	101900	307936400	12010	12010	12010	12010	136
759	20230601	101800	306303040	12010	12010	12010	12010	0
760	20230601	101700	306303040	12010	12010	12010	12010	37
761	20230601	101600	305858670	12010	12010	12010	12010	0
762	20230601	101500	305858670	12010	12010	12010	12010	0
763	20230601	101400	305858670	12010	12010	12010	12000	40
764	20230601	101300	305378280	12000	12000	12010	12000	14
765	20230601	101200	305210260	12000	12010	12010	12000	2
766	20230601	101100	305186250	12000	12000	12000	12000	7
767	20230601	101000	305102250	12000	11990	12010	11990	56
768	20230601	100900	304430310	12010	12010	12010	11990	770
769	20230601	100800	295190780	12000	12000	12010	12000	393
770	20230601	100700	290474770	12000	12000	12000	12000	87
771	20230601	100600	289430770	12000	12000	12000	12000	41
772	20230601	100500	288938770	12000	12000	12000	12000	0
773	20230601	100400	288938770	12000	12000	12000	12000	37
774	20230601	100300	288494770	12000	12000	12000	12000	159
775	20230601	100200	286586770	12000	12000	12000	12000	5
776	20230601	100100	286526770	12000	12000	12000	12000	0
777	20230601	100000	286526770	12000	11990	12000	11990	47
778	20230601	095900	285962860	12000	12000	12000	12000	40
779	20230601	095800	285482860	12000	12000	12000	12000	0
780	20230601	095700	285482860	12000	12000	12000	12000	37
781	20230601	095600	285038860	12000	12000	12000	12000	1
782	20230601	095500	285026860	12000	12000	12000	12000	0
783	20230601	095400	285026860	12000	11990	12000	11990	10
784	20230601	095300	284906950	12000	11990	12000	11990	120
785	20230601	095200	283467770	11990	11990	11990	11990	35
786	20230601	095100	283048120	11990	11990	11990	11990	238
787	20230601	095000	280194500	12000	12000	12000	12000	37
788	20230601	094900	279750500	12000	12000	12000	12000	1
789	20230601	094800	279738500	11990	11980	11990	11980	122
790	20230601	094700	278276060	11980	11970	11980	11970	238
791	20230601	094600	275426950	11970	11970	11970	11970	107
792	20230601	094500	274146160	11970	11980	11980	11970	672
793	20230601	094400	266098600	11990	11990	11990	11990	200
794	20230601	094300	263700600	11990	11990	12000	11990	1097
795	20230601	094200	250544740	12010	12000	12010	12000	161
796	20230601	094100	248612720	12000	12000	12010	12000	207
797	20230601	094000	246128690	12000	12000	12000	12000	361
798	20230601	093900	241796690	12000	12010	12010	12000	738
799	20230601	093800	232939700	12010	12030	12030	12010	130
800	20230601	093700	231377680	12030	12010	12030	12010	790
801	20230601	093600	221889660	12010	12010	12010	12010	119
802	20230601	093500	220460470	12010	12010	12010	12010	50
803	20230601	093400	219859970	12010	12010	12010	12010	0
804	20230601	093300	219859970	12010	12010	12010	12010	37
805	20230601	093200	219415600	12010	12010	12010	12010	0
806	20230601	093100	219415600	12010	12010	12010	12010	102
807	20230601	093000	218190580	12010	12010	12010	12010	147
808	20230601	092900	216425110	12010	12020	12020	12010	459
809	20230601	092800	210910760	12030	12030	12030	12030	0
810	20230601	092700	210910760	12030	12030	12030	12030	0
811	20230601	092600	210910760	12030	12030	12030	12030	57
812	20230601	092500	210225050	12040	12040	12040	12040	0
813	20230601	092400	210225050	12040	12040	12040	12040	4
814	20230601	092300	210176890	12050	12050	12050	12050	0
815	20230601	092200	210176890	12050	12050	12050	12020	27
816	20230601	092100	209852200	12050	12030	12050	12030	48
817	20230601	092000	209274500	12060	12060	12060	12060	0
818	20230601	091900	209274500	12060	12000	12060	12000	344
819	20230601	091800	205143380	12000	12020	12020	12000	2944
820	20230601	091700	169778770	12060	12060	12060	12060	0
821	20230601	091600	169778770	12060	12060	12060	12060	0
822	20230601	091500	169778770	12060	12060	12060	12060	18
823	20230601	091400	169561690	12020	12020	12020	12020	0
824	20230601	091300	169561690	12020	12000	12020	12000	2180
825	20230601	091200	143377640	12000	12000	12020	12000	362
826	20230601	091100	139029570	12000	12000	12000	12000	139
827	20230601	091000	137361570	12010	12050	12050	11990	4996
828	20230601	090900	77342200	12050	12040	12060	12040	11
829	20230601	090800	77209660	12040	12060	12060	12040	22
830	20230601	090700	76944680	12040	12030	12040	12030	222
831	20230601	090600	74272100	12060	12020	12060	12000	2173
832	20230601	090500	48171470	12060	12070	12070	12060	3
833	20230601	090400	48135270	12070	12050	12070	12000	3325
834	20230601	090300	8182120	12070	12040	12070	12040	147
835	20230601	090200	6412210	12080	12080	12080	12080	0
836	20230601	090100	6412210	12080	12050	12080	12040	346
837	20230601	090000	2240720	12090	12120	12120	12090	185