KissMeData/222980/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	214300	1910072390	5750	5750	5750	5750	1093
3	20230608	214200	1910072390	5750	5750	5750	5750	0
4	20230608	214100	1910072390	5750	5750	5750	5750	0
5	20230608	214000	1910072390	5750	5750	5750	5750	0
6	20230608	213900	1910072390	5750	5750	5750	5750	0
7	20230608	213800	1910072390	5750	5750	5750	5750	0
8	20230608	213700	1910072390	5750	5750	5750	5750	0
9	20230608	213600	1910072390	5750	5750	5750	5750	0
10	20230608	213500	1910072390	5750	5750	5750	5750	0
11	20230608	213400	1910072390	5750	5750	5750	5750	0
12	20230608	213300	1910072390	5750	5750	5750	5750	0
13	20230608	213200	1910072390	5750	5750	5750	5750	0
14	20230608	213100	1910072390	5750	5750	5750	5750	0
15	20230608	213000	1910072390	5750	5750	5750	5750	0
16	20230608	212900	1910072390	5750	5750	5750	5750	0
17	20230608	212800	1910072390	5750	5750	5750	5750	0
18	20230608	212700	1910072390	5750	5750	5750	5750	0
19	20230608	212600	1910072390	5750	5750	5750	5750	0
20	20230608	212500	1910072390	5750	5750	5750	5750	0
21	20230608	212400	1910072390	5750	5750	5750	5750	0
22	20230608	212300	1910072390	5750	5750	5750	5750	0
23	20230608	212200	1910072390	5750	5750	5750	5750	0
24	20230608	212100	1910072390	5750	5750	5750	5750	0
25	20230608	212000	1910072390	5750	5750	5750	5750	0
26	20230608	211900	1910072390	5750	5750	5750	5750	0
27	20230608	211800	1910072390	5750	5750	5750	5750	0
28	20230608	211700	1910072390	5750	5750	5750	5750	0
29	20230608	211600	1910072390	5750	5750	5750	5750	0
30	20230608	211500	1910072390	5750	5750	5750	5750	0
31	20230608	211400	1910072390	5750	5750	5750	5750	0
32	20230608	211300	1910072390	5750	5750	5750	5750	1093
33	20230608	211200	1910072390	5750	5750	5750	5750	0
34	20230608	211100	1910072390	5750	5750	5750	5750	0
35	20230608	211000	1910072390	5750	5750	5750	5750	0
36	20230608	210900	1910072390	5750	5750	5750	5750	0
37	20230608	210800	1910072390	5750	5750	5750	5750	0
38	20230608	210700	1910072390	5750	5750	5750	5750	0
39	20230608	210600	1910072390	5750	5750	5750	5750	0
40	20230608	210500	1910072390	5750	5750	5750	5750	0
41	20230608	210400	1910072390	5750	5750	5750	5750	0
42	20230608	210300	1910072390	5750	5750	5750	5750	0
43	20230608	210200	1910072390	5750	5750	5750	5750	0
44	20230608	210100	1910072390	5750	5750	5750	5750	0
45	20230608	210000	1910072390	5750	5750	5750	5750	0
46	20230608	205900	1910072390	5750	5750	5750	5750	0
47	20230608	205800	1910072390	5750	5750	5750	5750	0
48	20230608	205700	1910072390	5750	5750	5750	5750	0
49	20230608	205600	1910072390	5750	5750	5750	5750	0
50	20230608	205500	1910072390	5750	5750	5750	5750	0
51	20230608	205400	1910072390	5750	5750	5750	5750	0
52	20230608	205300	1910072390	5750	5750	5750	5750	0
53	20230608	205200	1910072390	5750	5750	5750	5750	0
54	20230608	205100	1910072390	5750	5750	5750	5750	0
55	20230608	205000	1910072390	5750	5750	5750	5750	0
56	20230608	204900	1910072390	5750	5750	5750	5750	0
57	20230608	204800	1910072390	5750	5750	5750	5750	0
58	20230608	204700	1910072390	5750	5750	5750	5750	0
59	20230608	204600	1910072390	5750	5750	5750	5750	0
60	20230608	204500	1910072390	5750	5750	5750	5750	0
61	20230608	204400	1910072390	5750	5750	5750	5750	0
62	20230608	204300	1910072390	5750	5750	5750	5750	1093
63	20230608	204200	1910072390	5750	5750	5750	5750	0
64	20230608	204100	1910072390	5750	5750	5750	5750	0
65	20230608	204000	1910072390	5750	5750	5750	5750	0
66	20230608	203900	1910072390	5750	5750	5750	5750	0
67	20230608	203800	1910072390	5750	5750	5750	5750	0
68	20230608	203700	1910072390	5750	5750	5750	5750	0
69	20230608	203600	1910072390	5750	5750	5750	5750	0
70	20230608	203500	1910072390	5750	5750	5750	5750	0
71	20230608	203400	1910072390	5750	5750	5750	5750	0
72	20230608	203300	1910072390	5750	5750	5750	5750	0
73	20230608	203200	1910072390	5750	5750	5750	5750	0
74	20230608	203100	1910072390	5750	5750	5750	5750	0
75	20230608	203000	1910072390	5750	5750	5750	5750	0
76	20230608	202900	1910072390	5750	5750	5750	5750	0
77	20230608	202800	1910072390	5750	5750	5750	5750	0
78	20230608	202700	1910072390	5750	5750	5750	5750	0
79	20230608	202600	1910072390	5750	5750	5750	5750	0
80	20230608	202500	1910072390	5750	5750	5750	5750	0
81	20230608	202400	1910072390	5750	5750	5750	5750	0
82	20230608	202300	1910072390	5750	5750	5750	5750	0
83	20230608	202200	1910072390	5750	5750	5750	5750	0
84	20230608	202100	1910072390	5750	5750	5750	5750	0
85	20230608	202000	1910072390	5750	5750	5750	5750	0
86	20230608	201900	1910072390	5750	5750	5750	5750	0
87	20230608	201800	1910072390	5750	5750	5750	5750	0
88	20230608	201700	1910072390	5750	5750	5750	5750	0
89	20230608	201600	1910072390	5750	5750	5750	5750	0
90	20230608	201500	1910072390	5750	5750	5750	5750	0
91	20230608	201400	1910072390	5750	5750	5750	5750	0
92	20230608	201300	1910072390	5750	5750	5750	5750	1093
93	20230608	201200	1910072390	5750	5750	5750	5750	0
94	20230608	201100	1910072390	5750	5750	5750	5750	0
95	20230608	201000	1910072390	5750	5750	5750	5750	0
96	20230608	200900	1910072390	5750	5750	5750	5750	0
97	20230608	200800	1910072390	5750	5750	5750	5750	0
98	20230608	200700	1910072390	5750	5750	5750	5750	0
99	20230608	200600	1910072390	5750	5750	5750	5750	0
100	20230608	200500	1910072390	5750	5750	5750	5750	0
101	20230608	200400	1910072390	5750	5750	5750	5750	0
102	20230608	200300	1910072390	5750	5750	5750	5750	0
103	20230608	200200	1910072390	5750	5750	5750	5750	0
104	20230608	200100	1910072390	5750	5750	5750	5750	0
105	20230608	200000	1910072390	5750	5750	5750	5750	0
106	20230608	195900	1910072390	5750	5750	5750	5750	0
107	20230608	195800	1910072390	5750	5750	5750	5750	0
108	20230608	195700	1910072390	5750	5750	5750	5750	0
109	20230608	195600	1910072390	5750	5750	5750	5750	0
110	20230608	195500	1910072390	5750	5750	5750	5750	0
111	20230608	195400	1910072390	5750	5750	5750	5750	0
112	20230608	195300	1910072390	5750	5750	5750	5750	0
113	20230608	195200	1910072390	5750	5750	5750	5750	0
114	20230608	195100	1910072390	5750	5750	5750	5750	0
115	20230608	195000	1910072390	5750	5750	5750	5750	0
116	20230608	194900	1910072390	5750	5750	5750	5750	0
117	20230608	194800	1910072390	5750	5750	5750	5750	0
118	20230608	194700	1910072390	5750	5750	5750	5750	0
119	20230608	194600	1910072390	5750	5750	5750	5750	0
120	20230608	194500	1910072390	5750	5750	5750	5750	0
121	20230608	194400	1910072390	5750	5750	5750	5750	0
122	20230608	194300	1910072390	5750	5750	5750	5750	1093
123	20230608	194200	1910072390	5750	5750	5750	5750	0
124	20230608	194100	1910072390	5750	5750	5750	5750	0
125	20230608	194000	1910072390	5750	5750	5750	5750	0
126	20230608	193900	1910072390	5750	5750	5750	5750	0
127	20230608	193800	1910072390	5750	5750	5750	5750	0
128	20230608	193700	1910072390	5750	5750	5750	5750	0
129	20230608	193600	1910072390	5750	5750	5750	5750	0
130	20230608	193500	1910072390	5750	5750	5750	5750	0
131	20230608	193400	1910072390	5750	5750	5750	5750	0
132	20230608	193300	1910072390	5750	5750	5750	5750	0
133	20230608	193200	1910072390	5750	5750	5750	5750	0
134	20230608	193100	1910072390	5750	5750	5750	5750	0
135	20230608	193000	1910072390	5750	5750	5750	5750	0
136	20230608	192900	1910072390	5750	5750	5750	5750	0
137	20230608	192800	1910072390	5750	5750	5750	5750	0
138	20230608	192700	1910072390	5750	5750	5750	5750	0
139	20230608	192600	1910072390	5750	5750	5750	5750	0
140	20230608	192500	1910072390	5750	5750	5750	5750	0
141	20230608	192400	1910072390	5750	5750	5750	5750	0
142	20230608	192300	1910072390	5750	5750	5750	5750	0
143	20230608	192200	1910072390	5750	5750	5750	5750	0
144	20230608	192100	1910072390	5750	5750	5750	5750	0
145	20230608	192000	1910072390	5750	5750	5750	5750	0
146	20230608	191900	1910072390	5750	5750	5750	5750	0
147	20230608	191800	1910072390	5750	5750	5750	5750	0
148	20230608	191700	1910072390	5750	5750	5750	5750	0
149	20230608	191600	1910072390	5750	5750	5750	5750	0
150	20230608	191500	1910072390	5750	5750	5750	5750	0
151	20230608	191400	1910072390	5750	5750	5750	5750	0
152	20230608	191300	1910072390	5750	5750	5750	5750	1093
153	20230608	191200	1910072390	5750	5750	5750	5750	0
154	20230608	191100	1910072390	5750	5750	5750	5750	0
155	20230608	191000	1910072390	5750	5750	5750	5750	0
156	20230608	190900	1910072390	5750	5750	5750	5750	0
157	20230608	190800	1910072390	5750	5750	5750	5750	0
158	20230608	190700	1910072390	5750	5750	5750	5750	0
159	20230608	190600	1910072390	5750	5750	5750	5750	0
160	20230608	190500	1910072390	5750	5750	5750	5750	0
161	20230608	190400	1910072390	5750	5750	5750	5750	0
162	20230608	190300	1910072390	5750	5750	5750	5750	0
163	20230608	190200	1910072390	5750	5750	5750	5750	0
164	20230608	190100	1910072390	5750	5750	5750	5750	0
165	20230608	190000	1910072390	5750	5750	5750	5750	0
166	20230608	185900	1910072390	5750	5750	5750	5750	0
167	20230608	185800	1910072390	5750	5750	5750	5750	0
168	20230608	185700	1910072390	5750	5750	5750	5750	0
169	20230608	185600	1910072390	5750	5750	5750	5750	0
170	20230608	185500	1910072390	5750	5750	5750	5750	0
171	20230608	185400	1910072390	5750	5750	5750	5750	0
172	20230608	185300	1910072390	5750	5750	5750	5750	0
173	20230608	185200	1910072390	5750	5750	5750	5750	0
174	20230608	185100	1910072390	5750	5750	5750	5750	0
175	20230608	185000	1910072390	5750	5750	5750	5750	0
176	20230608	184900	1910072390	5750	5750	5750	5750	0
177	20230608	184800	1910072390	5750	5750	5750	5750	0
178	20230608	184700	1910072390	5750	5750	5750	5750	0
179	20230608	184600	1910072390	5750	5750	5750	5750	0
180	20230608	184500	1910072390	5750	5750	5750	5750	0
181	20230608	184400	1910072390	5750	5750	5750	5750	0
182	20230608	184300	1910072390	5750	5750	5750	5750	1093
183	20230608	184200	1910072390	5750	5750	5750	5750	0
184	20230608	184100	1910072390	5750	5750	5750	5750	0
185	20230608	184000	1910072390	5750	5750	5750	5750	0
186	20230608	183900	1910072390	5750	5750	5750	5750	0
187	20230608	183800	1910072390	5750	5750	5750	5750	0
188	20230608	183700	1910072390	5750	5750	5750	5750	0
189	20230608	183600	1910072390	5750	5750	5750	5750	0
190	20230608	183500	1910072390	5750	5750	5750	5750	0
191	20230608	183400	1910072390	5750	5750	5750	5750	0
192	20230608	183300	1910072390	5750	5750	5750	5750	0
193	20230608	183200	1910072390	5750	5750	5750	5750	0
194	20230608	183100	1910072390	5750	5750	5750	5750	0
195	20230608	183000	1910072390	5750	5750	5750	5750	0
196	20230608	182900	1910072390	5750	5750	5750	5750	0
197	20230608	182800	1910072390	5750	5750	5750	5750	0
198	20230608	182700	1910072390	5750	5750	5750	5750	0
199	20230608	182600	1910072390	5750	5750	5750	5750	0
200	20230608	182500	1910072390	5750	5750	5750	5750	0
201	20230608	182400	1910072390	5750	5750	5750	5750	0
202	20230608	182300	1910072390	5750	5750	5750	5750	0
203	20230608	182200	1910072390	5750	5750	5750	5750	0
204	20230608	182100	1910072390	5750	5750	5750	5750	0
205	20230608	182000	1910072390	5750	5750	5750	5750	0
206	20230608	181900	1910072390	5750	5750	5750	5750	0
207	20230608	181800	1910072390	5750	5750	5750	5750	0
208	20230608	181700	1910072390	5750	5750	5750	5750	0
209	20230608	181600	1910072390	5750	5750	5750	5750	0
210	20230608	181500	1910072390	5750	5750	5750	5750	0
211	20230608	181400	1910072390	5750	5750	5750	5750	0
212	20230608	181300	1910072390	5750	5750	5750	5750	1093
213	20230608	181200	1910072390	5750	5750	5750	5750	0
214	20230608	181100	1910072390	5750	5750	5750	5750	0
215	20230608	181000	1910072390	5750	5750	5750	5750	0
216	20230608	180900	1910072390	5750	5750	5750	5750	0
217	20230608	180800	1910072390	5750	5750	5750	5750	0
218	20230608	180700	1910072390	5750	5750	5750	5750	0
219	20230608	180600	1910072390	5750	5750	5750	5750	0
220	20230608	180500	1910072390	5750	5750	5750	5750	0
221	20230608	180400	1910072390	5750	5750	5750	5750	0
222	20230608	180300	1910072390	5750	5750	5750	5750	0
223	20230608	180200	1910072390	5750	5750	5750	5750	0
224	20230608	180100	1910072390	5750	5750	5750	5750	0
225	20230608	180000	1910072390	5750	5750	5750	5750	0
226	20230608	175900	1910072390	5750	5750	5750	5750	0
227	20230608	175800	1910072390	5750	5750	5750	5750	0
228	20230608	175700	1910072390	5750	5750	5750	5750	0
229	20230608	175600	1910072390	5750	5750	5750	5750	0
230	20230608	175500	1910072390	5750	5750	5750	5750	0
231	20230608	175400	1910072390	5750	5750	5750	5750	0
232	20230608	175300	1910072390	5750	5750	5750	5750	0
233	20230608	175200	1910072390	5750	5750	5750	5750	0
234	20230608	175100	1910072390	5750	5750	5750	5750	0
235	20230608	175000	1910072390	5750	5750	5750	5750	0
236	20230608	174900	1910072390	5750	5750	5750	5750	0
237	20230608	174800	1910072390	5750	5750	5750	5750	0
238	20230608	174700	1910072390	5750	5750	5750	5750	0
239	20230608	174600	1910072390	5750	5750	5750	5750	0
240	20230608	174500	1910072390	5750	5750	5750	5750	0
241	20230608	174400	1910072390	5750	5750	5750	5750	0
242	20230608	174300	1910072390	5750	5750	5750	5750	1093
243	20230608	174200	1910072390	5750	5750	5750	5750	0
244	20230608	174100	1910072390	5750	5750	5750	5750	0
245	20230608	174000	1910072390	5750	5750	5750	5750	0
246	20230608	173900	1910072390	5750	5750	5750	5750	0
247	20230608	173800	1910072390	5750	5750	5750	5750	0
248	20230608	173700	1910072390	5750	5750	5750	5750	0
249	20230608	173600	1910072390	5750	5750	5750	5750	0
250	20230608	173500	1910072390	5750	5750	5750	5750	0
251	20230608	173400	1910072390	5750	5750	5750	5750	0
252	20230608	173300	1910072390	5750	5750	5750	5750	0
253	20230608	173200	1910072390	5750	5750	5750	5750	0
254	20230608	173100	1910072390	5750	5750	5750	5750	0
255	20230608	173000	1910072390	5750	5750	5750	5750	0
256	20230608	172900	1910072390	5750	5750	5750	5750	0
257	20230608	172800	1910072390	5750	5750	5750	5750	0
258	20230608	172700	1910072390	5750	5750	5750	5750	0
259	20230608	172600	1910072390	5750	5750	5750	5750	0
260	20230608	172500	1910072390	5750	5750	5750	5750	0
261	20230608	172400	1910072390	5750	5750	5750	5750	0
262	20230608	172300	1910072390	5750	5750	5750	5750	0
263	20230608	172200	1910072390	5750	5750	5750	5750	0
264	20230608	172100	1910072390	5750	5750	5750	5750	0
265	20230608	172000	1910072390	5750	5750	5750	5750	0
266	20230608	171900	1910072390	5750	5750	5750	5750	0
267	20230608	171800	1910072390	5750	5750	5750	5750	0
268	20230608	171700	1910072390	5750	5750	5750	5750	0
269	20230608	171600	1910072390	5750	5750	5750	5750	0
270	20230608	171500	1910072390	5750	5750	5750	5750	0
271	20230608	171400	1910072390	5750	5750	5750	5750	0
272	20230608	171300	1910072390	5750	5750	5750	5750	1093
273	20230608	171200	1910072390	5750	5750	5750	5750	0
274	20230608	171100	1910072390	5750	5750	5750	5750	0
275	20230608	171000	1910072390	5750	5750	5750	5750	0
276	20230608	170900	1910072390	5750	5750	5750	5750	0
277	20230608	170800	1910072390	5750	5750	5750	5750	0
278	20230608	170700	1910072390	5750	5750	5750	5750	0
279	20230608	170600	1910072390	5750	5750	5750	5750	0
280	20230608	170500	1910072390	5750	5750	5750	5750	0
281	20230608	170400	1910072390	5750	5750	5750	5750	0
282	20230608	170300	1910072390	5750	5750	5750	5750	0
283	20230608	170200	1910072390	5750	5750	5750	5750	0
284	20230608	170100	1910072390	5750	5750	5750	5750	0
285	20230608	170000	1910072390	5750	5750	5750	5750	0
286	20230608	165900	1910072390	5750	5750	5750	5750	0
287	20230608	165800	1910072390	5750	5750	5750	5750	0
288	20230608	165700	1910072390	5750	5750	5750	5750	0
289	20230608	165600	1910072390	5750	5750	5750	5750	0
290	20230608	165500	1910072390	5750	5750	5750	5750	0
291	20230608	165400	1910072390	5750	5750	5750	5750	0
292	20230608	165300	1910072390	5750	5750	5750	5750	0
293	20230608	165200	1910072390	5750	5750	5750	5750	0
294	20230608	165100	1910072390	5750	5750	5750	5750	0
295	20230608	165000	1910072390	5750	5750	5750	5750	0
296	20230608	164900	1910072390	5750	5750	5750	5750	0
297	20230608	164800	1910072390	5750	5750	5750	5750	0
298	20230608	164700	1910072390	5750	5750	5750	5750	0
299	20230608	164600	1910072390	5750	5750	5750	5750	0
300	20230608	164500	1910072390	5750	5750	5750	5750	0
301	20230608	164400	1910072390	5750	5750	5750	5750	0
302	20230608	164300	1910072390	5750	5750	5750	5750	1093
303	20230608	164200	1910072390	5750	5750	5750	5750	0
304	20230608	164100	1910072390	5750	5750	5750	5750	0
305	20230608	164000	1910072390	5750	5750	5750	5750	0
306	20230608	163900	1910072390	5750	5750	5750	5750	0
307	20230608	163800	1910072390	5750	5750	5750	5750	0
308	20230608	163700	1910072390	5750	5750	5750	5750	0
309	20230608	163600	1910072390	5750	5750	5750	5750	0
310	20230608	163500	1910072390	5750	5750	5750	5750	0
311	20230608	163400	1910072390	5750	5750	5750	5750	0
312	20230608	163300	1910072390	5750	5750	5750	5750	0
313	20230608	163200	1910072390	5750	5750	5750	5750	0
314	20230608	163100	1910072390	5750	5750	5750	5750	0
315	20230608	163000	1910072390	5750	5750	5750	5750	0
316	20230608	162900	1910072390	5750	5750	5750	5750	0
317	20230608	162800	1910072390	5750	5750	5750	5750	0
318	20230608	162700	1910072390	5750	5750	5750	5750	0
319	20230608	162600	1910072390	5750	5750	5750	5750	0
320	20230608	162500	1910072390	5750	5750	5750	5750	0
321	20230608	162400	1910072390	5750	5750	5750	5750	0
322	20230608	162300	1910072390	5750	5750	5750	5750	0
323	20230608	162200	1910072390	5750	5750	5750	5750	0
324	20230608	162100	1910072390	5750	5750	5750	5750	0
325	20230608	162000	1910072390	5750	5750	5750	5750	0
326	20230608	161900	1910072390	5750	5750	5750	5750	0
327	20230608	161800	1910072390	5750	5750	5750	5750	0
328	20230608	161700	1910072390	5750	5750	5750	5750	0
329	20230608	161600	1910072390	5750	5750	5750	5750	0
330	20230608	161500	1910072390	5750	5750	5750	5750	0
331	20230608	161400	1910072390	5750	5750	5750	5750	0
332	20230608	161300	1910072390	5750	5750	5750	5750	1093
333	20230608	161200	1910072390	5750	5750	5750	5750	0
334	20230608	161100	1910072390	5750	5750	5750	5750	0
335	20230608	161000	1910072390	5750	5750	5750	5750	0
336	20230608	160900	1910072390	5750	5750	5750	5750	0
337	20230608	160800	1910072390	5750	5750	5750	5750	0
338	20230608	160700	1910072390	5750	5750	5750	5750	0
339	20230608	160600	1910072390	5750	5750	5750	5750	0
340	20230608	160500	1910072390	5750	5750	5750	5750	0
341	20230608	160400	1910072390	5750	5750	5750	5750	0
342	20230608	160300	1910072390	5750	5750	5750	5750	0
343	20230608	160200	1910072390	5750	5750	5750	5750	0
344	20230608	160100	1910072390	5750	5750	5750	5750	0
345	20230608	160000	1910072390	5750	5750	5750	5750	0
346	20230608	155900	1910072390	5750	5750	5750	5750	0
347	20230608	155800	1910072390	5750	5750	5750	5750	0
348	20230608	155700	1910072390	5750	5750	5750	5750	0
349	20230608	155600	1910072390	5750	5750	5750	5750	0
350	20230608	155500	1910072390	5750	5750	5750	5750	0
351	20230608	155400	1910072390	5750	5750	5750	5750	0
352	20230608	155300	1910072390	5750	5750	5750	5750	0
353	20230608	155200	1910072390	5750	5750	5750	5750	0
354	20230608	155100	1910072390	5750	5750	5750	5750	0
355	20230608	155000	1910072390	5750	5750	5750	5750	0
356	20230608	154900	1910072390	5750	5750	5750	5750	0
357	20230608	154800	1910072390	5750	5750	5750	5750	0
358	20230608	154700	1910072390	5750	5750	5750	5750	0
359	20230608	154600	1910072390	5750	5750	5750	5750	0
360	20230608	154500	1910072390	5750	5750	5750	5750	0
361	20230608	154400	1910072390	5750	5750	5750	5750	0
362	20230608	154300	1910072390	5750	5750	5750	5750	1093
363	20230608	154200	1910072390	5750	5750	5750	5750	0
364	20230608	154100	1910072390	5750	5750	5750	5750	0
365	20230608	154000	1910072390	5750	5750	5750	5750	0
366	20230608	153900	1910072390	5750	5750	5750	5750	0
367	20230608	153800	1910072390	5750	5750	5750	5750	0
368	20230608	153700	1910072390	5750	5750	5750	5750	0
369	20230608	153600	1910072390	5750	5750	5750	5750	0
370	20230608	153500	1910072390	5750	5750	5750	5750	0
371	20230608	153400	1910072390	5750	5750	5750	5750	0
372	20230608	153300	1910072390	5750	5750	5750	5750	0
373	20230608	153200	1910072390	5750	5750	5750	5750	0
374	20230608	153100	1910072390	5750	5750	5750	5750	0
375	20230608	153000	1910072390	5750	5750	5750	5750	1093
376	20230608	152900	1903787640	5730	5730	5730	5730	0
377	20230608	152800	1903787640	5730	5730	5730	5730	0
378	20230608	152700	1903787640	5730	5730	5730	5730	0
379	20230608	152600	1903787640	5730	5730	5730	5730	0
380	20230608	152500	1903787640	5730	5730	5730	5730	0
381	20230608	152400	1903787640	5730	5730	5730	5730	0
382	20230608	152300	1903787640	5730	5730	5730	5730	0
383	20230608	152200	1903787640	5730	5730	5730	5730	0
384	20230608	152100	1903787640	5730	5730	5730	5730	0
385	20230608	152000	1903787640	5730	5730	5730	5730	0
386	20230608	151900	1903787640	5730	5720	5730	5720	161
387	20230608	151800	1902865550	5730	5730	5730	5720	2494
388	20230608	151700	1888590850	5740	5740	5740	5720	68
389	20230608	151600	1888201030	5740	5740	5740	5730	341
390	20230608	151500	1886246920	5740	5740	5740	5730	1007
391	20230608	151400	1880476350	5750	5750	5750	5740	1670
392	20230608	151300	1870889980	5740	5740	5750	5740	19
393	20230608	151200	1870780910	5750	5740	5750	5740	356
394	20230608	151100	1868734420	5740	5740	5750	5740	595
395	20230608	151000	1865319090	5730	5740	5750	5730	372
396	20230608	150900	1863184130	5740	5730	5740	5730	662
397	20230608	150800	1859384680	5730	5730	5750	5730	722
398	20230608	150700	1855241760	5730	5730	5740	5730	455
399	20230608	150600	1852634600	5740	5720	5740	5720	907
400	20230608	150500	1847442540	5740	5740	5740	5720	440
401	20230608	150400	1844921700	5720	5740	5740	5720	99
402	20230608	150300	1844355380	5720	5740	5740	5720	277
403	20230608	150200	1842768420	5730	5730	5730	5730	2
404	20230608	150100	1842756960	5730	5750	5750	5730	48
405	20230608	150000	1842481820	5740	5750	5750	5740	11
406	20230608	145900	1842418670	5730	5730	5730	5730	1175
407	20230608	145800	1835685920	5740	5740	5740	5740	119
408	20230608	145700	1835002860	5740	5740	5750	5740	518
409	20230608	145600	1832027540	5740	5740	5740	5740	3
410	20230608	145500	1832010320	5740	5730	5740	5730	2
411	20230608	145400	1831998850	5740	5750	5750	5730	11
412	20230608	145300	1831935630	5750	5740	5750	5740	13
413	20230608	145200	1831860910	5740	5740	5740	5740	88
414	20230608	145100	1831355790	5740	5740	5740	5730	7
415	20230608	145000	1831315650	5740	5740	5740	5740	50
416	20230608	144900	1831028650	5740	5740	5740	5740	4
417	20230608	144800	1831005690	5730	5730	5740	5730	176
418	20230608	144700	1829997100	5740	5730	5740	5730	347
419	20230608	144600	1828008730	5740	5740	5740	5730	17
420	20230608	144500	1827911250	5740	5740	5740	5740	25
421	20230608	144400	1827767750	5740	5730	5740	5730	38
422	20230608	144300	1827549640	5740	5740	5740	5740	87
423	20230608	144200	1827050260	5730	5730	5730	5730	10
424	20230608	144100	1826992960	5740	5740	5740	5740	2
425	20230608	144000	1826981480	5740	5740	5740	5740	9
426	20230608	143900	1826929820	5740	5730	5740	5730	18
427	20230608	143800	1826826630	5740	5730	5740	5730	13
428	20230608	143700	1826752030	5730	5740	5740	5730	65
429	20230608	143600	1826379450	5750	5740	5750	5740	11
430	20230608	143500	1826316290	5740	5740	5740	5740	104
431	20230608	143400	1825719330	5740	5740	5740	5740	5
432	20230608	143300	1825690630	5750	5750	5750	5730	237
433	20230608	143200	1824331920	5750	5750	5750	5750	51
434	20230608	143100	1824038670	5750	5750	5750	5750	0
435	20230608	143000	1824038670	5750	5750	5750	5750	1
436	20230608	142900	1824032920	5730	5730	5730	5720	154
437	20230608	142800	1823150510	5750	5750	5750	5750	2
438	20230608	142700	1823139010	5750	5750	5750	5750	0
439	20230608	142600	1823139010	5750	5740	5750	5730	288
440	20230608	142500	1821487170	5740	5740	5740	5740	24
441	20230608	142400	1821349410	5740	5740	5740	5740	60
442	20230608	142300	1821005010	5740	5730	5740	5730	584
443	20230608	142200	1817653360	5730	5730	5730	5730	309
444	20230608	142100	1815882790	5730	5730	5730	5710	539
445	20230608	142000	1812803890	5730	5730	5730	5730	1706
446	20230608	141900	1803028510	5730	5730	5730	5730	0
447	20230608	141800	1803028510	5730	5730	5730	5730	5
448	20230608	141700	1802999860	5730	5720	5730	5710	91
449	20230608	141600	1802480160	5730	5730	5730	5730	1
450	20230608	141500	1802474430	5730	5730	5730	5730	8
451	20230608	141400	1802428590	5730	5730	5730	5710	601
452	20230608	141300	1798995090	5740	5730	5740	5730	6
453	20230608	141200	1798960700	5740	5740	5740	5740	0
454	20230608	141100	1798960700	5740	5730	5740	5730	4
455	20230608	141000	1798937770	5730	5720	5730	5720	6
456	20230608	140900	1798903440	5720	5730	5730	5720	155
457	20230608	140800	1798016360	5740	5740	5740	5740	135
458	20230608	140700	1797241460	5740	5740	5740	5740	0
459	20230608	140600	1797241460	5740	5740	5740	5740	5
460	20230608	140500	1797212760	5740	5740	5740	5740	103
461	20230608	140400	1796621540	5740	5740	5740	5740	30
462	20230608	140300	1796449340	5740	5720	5740	5720	7212
463	20230608	140200	1755196580	5710	5710	5710	5710	2626
464	20230608	140100	1740202120	5720	5720	5720	5710	617
465	20230608	140000	1736675820	5720	5740	5740	5720	449
466	20230608	135900	1734107180	5750	5740	5750	5740	8
467	20230608	135800	1734061240	5740	5740	5750	5740	142
468	20230608	135700	1733244820	5750	5750	5750	5750	16
469	20230608	135600	1733152820	5750	5740	5750	5740	3
470	20230608	135500	1733135590	5750	5740	5750	5740	3
471	20230608	135400	1733118360	5750	5740	5750	5740	61
472	20230608	135300	1732768210	5740	5740	5740	5740	2
473	20230608	135200	1732756730	5720	5720	5730	5720	257
474	20230608	135100	1731286290	5730	5740	5740	5730	287
475	20230608	135000	1729641360	5740	5750	5750	5740	23
476	20230608	134900	1729509290	5750	5750	5750	5750	104
477	20230608	134800	1728911290	5750	5750	5750	5750	0
478	20230608	134700	1728911290	5750	5750	5750	5750	3
479	20230608	134600	1728894040	5730	5730	5730	5730	20
480	20230608	134500	1728779440	5750	5750	5750	5730	130
481	20230608	134400	1728033940	5750	5750	5750	5730	206
482	20230608	134300	1726853440	5730	5730	5730	5730	10
483	20230608	134200	1726796140	5750	5750	5750	5750	11
484	20230608	134100	1726732890	5730	5750	5750	5730	18
485	20230608	134000	1726629670	5720	5750	5750	5720	1204
486	20230608	133900	1719741960	5750	5750	5750	5730	90
487	20230608	133800	1719225660	5740	5740	5740	5740	15
488	20230608	133700	1719139560	5750	5750	5750	5750	115
489	20230608	133600	1718478310	5750	5750	5750	5750	38
490	20230608	133500	1718259810	5760	5750	5760	5750	2
491	20230608	133400	1718248300	5750	5750	5760	5750	328
492	20230608	133300	1716361740	5760	5740	5760	5710	5416
493	20230608	133200	1685328980	5760	5750	5760	5740	506
494	20230608	133100	1682422480	5760	5760	5760	5760	0
495	20230608	133000	1682422480	5760	5760	5760	5760	0
496	20230608	132900	1682422480	5760	5760	5760	5760	21
497	20230608	132800	1682301520	5750	5750	5750	5750	946
498	20230608	132700	1676862020	5760	5760	5760	5760	36
499	20230608	132600	1676654660	5760	5760	5760	5760	0
500	20230608	132500	1676654660	5760	5760	5760	5750	2900
501	20230608	132400	1659979360	5760	5770	5770	5750	1011
502	20230608	132300	1654165300	5760	5760	5760	5760	37
503	20230608	132200	1653952180	5760	5770	5780	5760	2766
504	20230608	132100	1638016040	5780	5780	5780	5780	35
505	20230608	132000	1637813740	5780	5780	5780	5780	1
506	20230608	131900	1637807960	5780	5780	5780	5780	1
507	20230608	131800	1637802180	5770	5770	5770	5770	74
508	20230608	131700	1637375200	5770	5770	5770	5770	30
509	20230608	131600	1637202100	5770	5770	5770	5770	311
510	20230608	131500	1635407630	5770	5770	5770	5770	1
511	20230608	131400	1635401860	5760	5760	5760	5760	0
512	20230608	131300	1635401860	5760	5770	5770	5760	1994
513	20230608	131200	1623898530	5780	5780	5780	5780	362
514	20230608	131100	1621806170	5790	5790	5790	5780	2011
515	20230608	131000	1610182490	5790	5790	5790	5790	167
516	20230608	130900	1609215560	5790	5790	5790	5790	276
517	20230608	130800	1607617520	5790	5800	5800	5780	116
518	20230608	130700	1606945860	5790	5800	5800	5780	811
519	20230608	130600	1602253020	5800	5810	5810	5790	48
520	20230608	130500	1601974990	5790	5780	5810	5780	300
521	20230608	130400	1600238930	5800	5790	5800	5790	1000
522	20230608	130300	1594439470	5800	5800	5800	5800	5
523	20230608	130200	1594410470	5810	5800	5810	5780	4138
524	20230608	130100	1570441270	5810	5810	5810	5810	1
525	20230608	130000	1570435460	5810	5810	5810	5810	1
526	20230608	125900	1570429650	5800	5800	5800	5800	105
527	20230608	125800	1569820650	5810	5810	5810	5810	0
528	20230608	125700	1569820650	5810	5810	5810	5810	0
529	20230608	125600	1569820650	5810	5810	5810	5810	0
530	20230608	125500	1569820650	5810	5810	5810	5810	1
531	20230608	125400	1569814840	5810	5810	5810	5810	100
532	20230608	125300	1569233840	5810	5810	5810	5810	101
533	20230608	125200	1568647030	5810	5800	5810	5800	201
534	20230608	125100	1567481220	5800	5800	5800	5800	320
535	20230608	125000	1565625220	5800	5800	5810	5800	317
536	20230608	124900	1563785020	5810	5810	5810	5810	0
537	20230608	124800	1563785020	5810	5810	5810	5810	0
538	20230608	124700	1563785020	5810	5800	5810	5800	1822
539	20230608	124600	1553215420	5800	5800	5800	5800	2191
540	20230608	124500	1540507620	5800	5800	5800	5800	128
541	20230608	124400	1539765220	5810	5810	5810	5810	0
542	20230608	124300	1539765220	5810	5810	5810	5810	0
543	20230608	124200	1539765220	5810	5810	5810	5810	0
544	20230608	124100	1539765220	5810	5810	5810	5810	0
545	20230608	124000	1539765220	5810	5810	5810	5810	0
546	20230608	123900	1539765220	5810	5800	5810	5800	110
547	20230608	123800	1539126220	5810	5800	5820	5800	477
548	20230608	123700	1536354940	5800	5800	5800	5800	71
549	20230608	123600	1535943140	5820	5820	5820	5820	1
550	20230608	123500	1535937320	5820	5820	5820	5820	1
551	20230608	123400	1535931500	5820	5820	5820	5820	0
552	20230608	123300	1535931500	5820	5810	5820	5800	50
553	20230608	123200	1535641450	5810	5810	5810	5810	100
554	20230608	123100	1535060450	5820	5820	5820	5820	1
555	20230608	123000	1535054630	5800	5820	5820	5800	3
556	20230608	122900	1535037210	5800	5800	5820	5800	6
557	20230608	122800	1535002390	5800	5810	5810	5800	28
558	20230608	122700	1534839810	5800	5800	5800	5800	0
559	20230608	122600	1534839810	5800	5800	5800	5800	1
560	20230608	122500	1534834010	5820	5820	5820	5820	0
561	20230608	122400	1534834010	5820	5820	5820	5820	0
562	20230608	122300	1534834010	5820	5820	5820	5820	410
563	20230608	122200	1532447810	5810	5810	5810	5810	0
564	20230608	122100	1532447810	5810	5800	5810	5800	2
565	20230608	122000	1532436200	5800	5800	5800	5800	961
566	20230608	121900	1526862400	5810	5810	5810	5810	100
567	20230608	121800	1526281400	5810	5810	5810	5800	921
568	20230608	121700	1520936590	5800	5810	5810	5800	24
569	20230608	121600	1520797270	5800	5800	5810	5800	348
570	20230608	121500	1518778850	5810	5820	5820	5810	9
571	20230608	121400	1518726550	5800	5800	5800	5800	1
572	20230608	121300	1518720750	5800	5800	5800	5800	4
573	20230608	121200	1518697550	5800	5800	5800	5800	0
574	20230608	121100	1518697550	5800	5810	5810	5800	685
575	20230608	121000	1514724540	5820	5820	5820	5820	0
576	20230608	120900	1514724540	5820	5820	5820	5820	0
577	20230608	120800	1514724540	5820	5820	5820	5820	0
578	20230608	120700	1514724540	5820	5800	5820	5800	658
579	20230608	120600	1510898460	5800	5800	5800	5800	122
580	20230608	120500	1510190860	5800	5810	5810	5800	424
581	20230608	120400	1507728230	5810	5810	5810	5810	10
582	20230608	120300	1507670130	5810	5820	5820	5810	61
583	20230608	120200	1507315130	5820	5820	5820	5820	0
584	20230608	120100	1507315130	5820	5810	5820	5810	258
585	20230608	120000	1505816140	5810	5810	5810	5810	0
586	20230608	115900	1505816140	5810	5810	5810	5810	1
587	20230608	115800	1505810330	5810	5810	5810	5810	150
588	20230608	115700	1504938830	5810	5810	5810	5810	453
589	20230608	115600	1502306900	5820	5810	5820	5810	64
590	20230608	115500	1501934450	5820	5810	5820	5810	2
591	20230608	115400	1501922820	5820	5810	5820	5810	4
592	20230608	115300	1501899550	5820	5820	5820	5820	626
593	20230608	115200	1498256230	5820	5820	5820	5820	212
594	20230608	115100	1497022390	5820	5820	5820	5820	100
595	20230608	115000	1496440390	5820	5820	5820	5820	0
596	20230608	114900	1496440390	5820	5820	5820	5820	0
597	20230608	114800	1496440390	5820	5820	5820	5820	259
598	20230608	114700	1494933010	5820	5820	5820	5820	0
599	20230608	114600	1494933010	5820	5820	5820	5820	1
600	20230608	114500	1494927190	5820	5820	5820	5820	5
601	20230608	114400	1494898090	5820	5830	5830	5820	259
602	20230608	114300	1493390120	5830	5830	5830	5830	0
603	20230608	114200	1493390120	5830	5830	5830	5830	203
604	20230608	114100	1492206630	5840	5840	5840	5840	0
605	20230608	114000	1492206630	5840	5840	5840	5840	2
606	20230608	113900	1492194950	5840	5840	5840	5840	506
607	20230608	113800	1489239910	5830	5830	5830	5830	0
608	20230608	113700	1489239910	5830	5830	5840	5830	469
609	20230608	113600	1486505610	5820	5830	5830	5820	204
610	20230608	113500	1485316300	5830	5820	5830	5820	1738
611	20230608	113400	1475201110	5820	5820	5820	5820	38
612	20230608	113300	1474979950	5830	5820	5830	5820	1114
613	20230608	113200	1468496460	5820	5820	5820	5820	0
614	20230608	113100	1468496460	5820	5820	5820	5820	1
615	20230608	113000	1468490640	5810	5810	5820	5810	485
616	20230608	112900	1465672770	5820	5820	5820	5820	3
617	20230608	112800	1465655310	5810	5810	5810	5810	100
618	20230608	112700	1465074310	5820	5810	5820	5810	110
619	20230608	112600	1464434200	5810	5820	5820	5810	16
620	20230608	112500	1464341110	5820	5820	5820	5820	0
621	20230608	112400	1464341110	5820	5820	5820	5820	573
622	20230608	112300	1461006250	5820	5810	5820	5810	243
623	20230608	112200	1459594410	5830	5830	5830	5830	0
624	20230608	112100	1459594410	5830	5830	5830	5830	0
625	20230608	112000	1459594410	5830	5820	5830	5820	20
626	20230608	111900	1459478000	5820	5820	5820	5820	500
627	20230608	111800	1456568000	5830	5830	5830	5830	293
628	20230608	111700	1454859810	5830	5830	5830	5830	144
629	20230608	111600	1454020290	5830	5830	5830	5830	0
630	20230608	111500	1454020290	5830	5830	5830	5830	100
631	20230608	111400	1453437290	5830	5830	5830	5830	100
632	20230608	111300	1452854290	5830	5830	5830	5830	0
633	20230608	111200	1452854290	5830	5830	5830	5830	15
634	20230608	111100	1452766840	5840	5840	5840	5810	2576
635	20230608	111000	1437758270	5820	5820	5820	5820	265
636	20230608	110900	1436215970	5840	5840	5840	5840	0
637	20230608	110800	1436215970	5840	5840	5840	5840	8
638	20230608	110700	1436169250	5820	5820	5820	5820	0
639	20230608	110600	1436169250	5820	5820	5820	5820	200
640	20230608	110500	1435005250	5820	5830	5830	5820	115
641	20230608	110400	1434334950	5830	5830	5830	5830	0
642	20230608	110300	1434334950	5830	5830	5830	5830	201
643	20230608	110200	1433163120	5830	5830	5830	5830	80
644	20230608	110100	1432696720	5830	5830	5830	5830	146
645	20230608	110000	1431845540	5820	5820	5820	5820	100
646	20230608	105900	1431263540	5820	5820	5820	5820	0
647	20230608	105800	1431263540	5820	5820	5830	5820	338
648	20230608	105700	1429296350	5820	5830	5830	5820	2140
649	20230608	105600	1416832360	5830	5830	5830	5830	19
650	20230608	105500	1416721590	5840	5840	5840	5840	1055
651	20230608	105400	1410560390	5840	5840	5840	5840	35
652	20230608	105300	1410355990	5840	5840	5840	5840	80
653	20230608	105200	1409888790	5840	5840	5840	5840	0
654	20230608	105100	1409888790	5840	5850	5850	5840	60
655	20230608	105000	1409538290	5840	5850	5850	5840	131
656	20230608	104900	1408772350	5850	5850	5850	5850	150
657	20230608	104800	1407894850	5850	5850	5850	5850	0
658	20230608	104700	1407894850	5850	5850	5850	5850	4
659	20230608	104600	1407871450	5850	5850	5850	5840	315
660	20230608	104500	1406029570	5850	5850	5850	5850	802
661	20230608	104400	1401337870	5850	5850	5850	5850	181
662	20230608	104300	1400279020	5840	5840	5840	5840	0
663	20230608	104200	1400279020	5840	5830	5840	5820	3485
664	20230608	104100	1379931980	5830	5830	5830	5820	584
665	20230608	104000	1376528570	5830	5820	5830	5820	233
666	20230608	103900	1375170380	5820	5820	5820	5820	0
667	20230608	103800	1375170380	5820	5830	5830	5820	118
668	20230608	103700	1374483120	5830	5830	5830	5830	100
669	20230608	103600	1373900120	5830	5830	5830	5830	309
670	20230608	103500	1372098650	5820	5820	5830	5820	535
671	20230608	103400	1368981460	5820	5820	5820	5820	100
672	20230608	103300	1368399460	5820	5820	5820	5820	0
673	20230608	103200	1368399460	5820	5820	5820	5820	112
674	20230608	103100	1367747620	5810	5810	5810	5810	289
675	20230608	103000	1366068530	5810	5800	5810	5800	301
676	20230608	102900	1364322710	5800	5800	5800	5800	379
677	20230608	102800	1362124510	5800	5800	5800	5800	128
678	20230608	102700	1361382110	5810	5800	5810	5800	639
679	20230608	102600	1357675810	5810	5810	5810	5810	0
680	20230608	102500	1357675810	5810	5800	5810	5800	1869
681	20230608	102400	1346833110	5800	5810	5810	5800	471
682	20230608	102300	1344101290	5810	5800	5810	5800	162
683	20230608	102200	1343161680	5800	5800	5800	5800	588
684	20230608	102100	1339751280	5800	5810	5810	5800	392
685	20230608	102000	1337477630	5820	5810	5820	5810	5
686	20230608	101900	1337448560	5810	5800	5810	5800	768
687	20230608	101800	1332994140	5800	5810	5810	5800	185
688	20230608	101700	1331919650	5820	5810	5820	5810	214
689	20230608	101600	1330676040	5820	5820	5820	5810	233
690	20230608	101500	1329320440	5830	5830	5830	5830	1
691	20230608	101400	1329314610	5800	5800	5810	5800	348
692	20230608	101300	1327295670	5800	5830	5830	5800	795
693	20230608	101200	1322670890	5830	5820	5830	5820	584
694	20230608	101100	1319272000	5820	5820	5830	5820	86
695	20230608	101000	1318771420	5820	5820	5830	5820	188
696	20230608	100900	1317676930	5820	5820	5820	5820	474
697	20230608	100800	1314918250	5820	5820	5820	5820	180
698	20230608	100700	1313870650	5820	5810	5820	5810	59
699	20230608	100600	1313527840	5810	5810	5810	5810	251
700	20230608	100500	1312069530	5810	5820	5820	5810	507
701	20230608	100400	1309122940	5810	5810	5810	5810	934
702	20230608	100300	1303696400	5810	5810	5810	5810	600
703	20230608	100200	1300210400	5820	5810	5820	5810	5
704	20230608	100100	1300181320	5820	5820	5820	5820	290
705	20230608	100000	1298493520	5820	5810	5820	5810	156
706	20230608	095900	1297586120	5810	5810	5810	5810	89
707	20230608	095800	1297069030	5810	5810	5810	5810	41
708	20230608	095700	1296830820	5810	5810	5810	5810	241
709	20230608	095600	1295430610	5820	5810	5820	5810	895
710	20230608	095500	1290230560	5810	5810	5810	5810	12
711	20230608	095400	1290160840	5810	5810	5810	5810	135
712	20230608	095300	1289376490	5810	5810	5820	5810	286
713	20230608	095200	1287714290	5820	5800	5820	5800	1913
714	20230608	095100	1276617090	5800	5810	5820	5800	276
715	20230608	095000	1275015160	5800	5820	5820	5800	918
716	20230608	094900	1269680850	5820	5820	5830	5820	773
717	20230608	094800	1265174990	5820	5820	5820	5820	1171
718	20230608	094700	1258359770	5820	5810	5820	5810	12
719	20230608	094600	1258289950	5820	5820	5820	5810	1176
720	20230608	094500	1251446630	5830	5830	5830	5830	797
721	20230608	094400	1246800120	5830	5830	5830	5830	430
722	20230608	094300	1244293220	5840	5830	5840	5830	378
723	20230608	094200	1242088480	5830	5830	5830	5830	1114
724	20230608	094100	1235593860	5830	5830	5830	5820	284
725	20230608	094000	1233940930	5830	5830	5830	5820	2582
726	20230608	093900	1218888620	5830	5820	5830	5820	1161
727	20230608	093800	1212130630	5820	5810	5820	5810	861
728	20230608	093700	1207126210	5810	5800	5810	5790	1527
729	20230608	093600	1198273280	5800	5820	5820	5800	981
730	20230608	093500	1192583400	5800	5790	5810	5790	2168
731	20230608	093400	1179987960	5790	5790	5790	5780	624
732	20230608	093300	1176378850	5790	5800	5800	5790	1666
733	20230608	093200	1166731130	5800	5810	5810	5800	1678
734	20230608	093100	1156988780	5810	5800	5810	5790	2879
735	20230608	093000	1140292080	5800	5800	5820	5800	1002
736	20230608	092900	1134480430	5820	5810	5820	5800	1357
737	20230608	092800	1126603330	5810	5810	5820	5800	204
738	20230608	092700	1125418080	5800	5810	5810	5800	529
739	20230608	092600	1122347630	5810	5810	5810	5800	171
740	20230608	092500	1121354140	5800	5810	5810	5800	3048
741	20230608	092400	1103671240	5820	5830	5840	5820	2568
742	20230608	092300	1088703260	5830	5830	5830	5830	3033
743	20230608	092200	1071020870	5830	5840	5840	5830	1396
744	20230608	092100	1062880730	5830	5840	5840	5830	2709
745	20230608	092000	1047087060	5830	5820	5840	5820	4140
746	20230608	091900	1022961090	5820	5820	5820	5790	8353
747	20230608	091800	974511850	5810	5820	5830	5800	6494
748	20230608	091700	936753730	5820	5820	5820	5810	503
749	20230608	091600	933826280	5820	5820	5830	5810	3011
750	20230608	091500	916309770	5830	5830	5830	5820	6116
751	20230608	091400	880666320	5830	5840	5840	5830	1972
752	20230608	091300	869169250	5830	5850	5850	5830	952
753	20230608	091200	863614500	5850	5840	5860	5830	3134
754	20230608	091100	845303350	5840	5850	5850	5840	1028
755	20230608	091000	839296550	5850	5830	5850	5830	5111
756	20230608	090900	809487920	5840	5830	5840	5830	1154
757	20230608	090800	802750700	5830	5830	5840	5830	2062
758	20230608	090700	790725980	5840	5840	5840	5830	3307
759	20230608	090600	771424440	5830	5850	5850	5830	8598
760	20230608	090500	721193470	5850	5870	5870	5850	5333
761	20230608	090400	689945030	5870	5850	5870	5840	7350
762	20230608	090300	646875780	5840	5840	5850	5830	17267
763	20230608	090200	546142860	5840	5860	5870	5830	25268
764	20230608	090100	398391970	5870	5890	5890	5860	20148
765	20230608	090000	280011080	5890	5870	5900	5850	45870