KissMeData/003410/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212800	1940941290	5840	5840	5840	5840	15613
3	20230607	212700	1940941290	5840	5840	5840	5840	0
4	20230607	212600	1940941290	5840	5840	5840	5840	0
5	20230607	212500	1940941290	5840	5840	5840	5840	0
6	20230607	212400	1940941290	5840	5840	5840	5840	0
7	20230607	212300	1940941290	5840	5840	5840	5840	0
8	20230607	212200	1940941290	5840	5840	5840	5840	0
9	20230607	212100	1940941290	5840	5840	5840	5840	0
10	20230607	212000	1940941290	5840	5840	5840	5840	0
11	20230607	211900	1940941290	5840	5840	5840	5840	0
12	20230607	211800	1940941290	5840	5840	5840	5840	0
13	20230607	211700	1940941290	5840	5840	5840	5840	0
14	20230607	211600	1940941290	5840	5840	5840	5840	0
15	20230607	211500	1940941290	5840	5840	5840	5840	0
16	20230607	211400	1940941290	5840	5840	5840	5840	0
17	20230607	211300	1940941290	5840	5840	5840	5840	0
18	20230607	211200	1940941290	5840	5840	5840	5840	0
19	20230607	211100	1940941290	5840	5840	5840	5840	0
20	20230607	211000	1940941290	5840	5840	5840	5840	0
21	20230607	210900	1940941290	5840	5840	5840	5840	0
22	20230607	210800	1940941290	5840	5840	5840	5840	0
23	20230607	210700	1940941290	5840	5840	5840	5840	0
24	20230607	210600	1940941290	5840	5840	5840	5840	0
25	20230607	210500	1940941290	5840	5840	5840	5840	0
26	20230607	210400	1940941290	5840	5840	5840	5840	0
27	20230607	210300	1940941290	5840	5840	5840	5840	0
28	20230607	210200	1940941290	5840	5840	5840	5840	0
29	20230607	210100	1940941290	5840	5840	5840	5840	0
30	20230607	210000	1940941290	5840	5840	5840	5840	0
31	20230607	205900	1940941290	5840	5840	5840	5840	0
32	20230607	205800	1940941290	5840	5840	5840	5840	15613
33	20230607	205700	1940941290	5840	5840	5840	5840	0
34	20230607	205600	1940941290	5840	5840	5840	5840	0
35	20230607	205500	1940941290	5840	5840	5840	5840	0
36	20230607	205400	1940941290	5840	5840	5840	5840	0
37	20230607	205300	1940941290	5840	5840	5840	5840	0
38	20230607	205200	1940941290	5840	5840	5840	5840	0
39	20230607	205100	1940941290	5840	5840	5840	5840	0
40	20230607	205000	1940941290	5840	5840	5840	5840	0
41	20230607	204900	1940941290	5840	5840	5840	5840	0
42	20230607	204800	1940941290	5840	5840	5840	5840	0
43	20230607	204700	1940941290	5840	5840	5840	5840	0
44	20230607	204600	1940941290	5840	5840	5840	5840	0
45	20230607	204500	1940941290	5840	5840	5840	5840	0
46	20230607	204400	1940941290	5840	5840	5840	5840	0
47	20230607	204300	1940941290	5840	5840	5840	5840	0
48	20230607	204200	1940941290	5840	5840	5840	5840	0
49	20230607	204100	1940941290	5840	5840	5840	5840	0
50	20230607	204000	1940941290	5840	5840	5840	5840	0
51	20230607	203900	1940941290	5840	5840	5840	5840	0
52	20230607	203800	1940941290	5840	5840	5840	5840	0
53	20230607	203700	1940941290	5840	5840	5840	5840	0
54	20230607	203600	1940941290	5840	5840	5840	5840	0
55	20230607	203500	1940941290	5840	5840	5840	5840	0
56	20230607	203400	1940941290	5840	5840	5840	5840	0
57	20230607	203300	1940941290	5840	5840	5840	5840	0
58	20230607	203200	1940941290	5840	5840	5840	5840	0
59	20230607	203100	1940941290	5840	5840	5840	5840	0
60	20230607	203000	1940941290	5840	5840	5840	5840	0
61	20230607	202900	1940941290	5840	5840	5840	5840	0
62	20230607	202800	1940941290	5840	5840	5840	5840	15613
63	20230607	202700	1940941290	5840	5840	5840	5840	0
64	20230607	202600	1940941290	5840	5840	5840	5840	0
65	20230607	202500	1940941290	5840	5840	5840	5840	0
66	20230607	202400	1940941290	5840	5840	5840	5840	0
67	20230607	202300	1940941290	5840	5840	5840	5840	0
68	20230607	202200	1940941290	5840	5840	5840	5840	0
69	20230607	202100	1940941290	5840	5840	5840	5840	0
70	20230607	202000	1940941290	5840	5840	5840	5840	0
71	20230607	201900	1940941290	5840	5840	5840	5840	0
72	20230607	201800	1940941290	5840	5840	5840	5840	0
73	20230607	201700	1940941290	5840	5840	5840	5840	0
74	20230607	201600	1940941290	5840	5840	5840	5840	0
75	20230607	201500	1940941290	5840	5840	5840	5840	0
76	20230607	201400	1940941290	5840	5840	5840	5840	0
77	20230607	201300	1940941290	5840	5840	5840	5840	0
78	20230607	201200	1940941290	5840	5840	5840	5840	0
79	20230607	201100	1940941290	5840	5840	5840	5840	0
80	20230607	201000	1940941290	5840	5840	5840	5840	0
81	20230607	200900	1940941290	5840	5840	5840	5840	0
82	20230607	200800	1940941290	5840	5840	5840	5840	0
83	20230607	200700	1940941290	5840	5840	5840	5840	0
84	20230607	200600	1940941290	5840	5840	5840	5840	0
85	20230607	200500	1940941290	5840	5840	5840	5840	0
86	20230607	200400	1940941290	5840	5840	5840	5840	0
87	20230607	200300	1940941290	5840	5840	5840	5840	0
88	20230607	200200	1940941290	5840	5840	5840	5840	0
89	20230607	200100	1940941290	5840	5840	5840	5840	0
90	20230607	200000	1940941290	5840	5840	5840	5840	0
91	20230607	195900	1940941290	5840	5840	5840	5840	0
92	20230607	195800	1940941290	5840	5840	5840	5840	15613
93	20230607	195700	1940941290	5840	5840	5840	5840	0
94	20230607	195600	1940941290	5840	5840	5840	5840	0
95	20230607	195500	1940941290	5840	5840	5840	5840	0
96	20230607	195400	1940941290	5840	5840	5840	5840	0
97	20230607	195300	1940941290	5840	5840	5840	5840	0
98	20230607	195200	1940941290	5840	5840	5840	5840	0
99	20230607	195100	1940941290	5840	5840	5840	5840	0
100	20230607	195000	1940941290	5840	5840	5840	5840	0
101	20230607	194900	1940941290	5840	5840	5840	5840	0
102	20230607	194800	1940941290	5840	5840	5840	5840	0
103	20230607	194700	1940941290	5840	5840	5840	5840	0
104	20230607	194600	1940941290	5840	5840	5840	5840	0
105	20230607	194500	1940941290	5840	5840	5840	5840	0
106	20230607	194400	1940941290	5840	5840	5840	5840	0
107	20230607	194300	1940941290	5840	5840	5840	5840	0
108	20230607	194200	1940941290	5840	5840	5840	5840	0
109	20230607	194100	1940941290	5840	5840	5840	5840	0
110	20230607	194000	1940941290	5840	5840	5840	5840	0
111	20230607	193900	1940941290	5840	5840	5840	5840	0
112	20230607	193800	1940941290	5840	5840	5840	5840	0
113	20230607	193700	1940941290	5840	5840	5840	5840	0
114	20230607	193600	1940941290	5840	5840	5840	5840	0
115	20230607	193500	1940941290	5840	5840	5840	5840	0
116	20230607	193400	1940941290	5840	5840	5840	5840	0
117	20230607	193300	1940941290	5840	5840	5840	5840	0
118	20230607	193200	1940941290	5840	5840	5840	5840	0
119	20230607	193100	1940941290	5840	5840	5840	5840	0
120	20230607	193000	1940941290	5840	5840	5840	5840	0
121	20230607	192900	1940941290	5840	5840	5840	5840	0
122	20230607	192800	1940941290	5840	5840	5840	5840	15613
123	20230607	192700	1940941290	5840	5840	5840	5840	0
124	20230607	192600	1940941290	5840	5840	5840	5840	0
125	20230607	192500	1940941290	5840	5840	5840	5840	0
126	20230607	192400	1940941290	5840	5840	5840	5840	0
127	20230607	192300	1940941290	5840	5840	5840	5840	0
128	20230607	192200	1940941290	5840	5840	5840	5840	0
129	20230607	192100	1940941290	5840	5840	5840	5840	0
130	20230607	192000	1940941290	5840	5840	5840	5840	0
131	20230607	191900	1940941290	5840	5840	5840	5840	0
132	20230607	191800	1940941290	5840	5840	5840	5840	0
133	20230607	191700	1940941290	5840	5840	5840	5840	0
134	20230607	191600	1940941290	5840	5840	5840	5840	0
135	20230607	191500	1940941290	5840	5840	5840	5840	0
136	20230607	191400	1940941290	5840	5840	5840	5840	0
137	20230607	191300	1940941290	5840	5840	5840	5840	0
138	20230607	191200	1940941290	5840	5840	5840	5840	0
139	20230607	191100	1940941290	5840	5840	5840	5840	0
140	20230607	191000	1940941290	5840	5840	5840	5840	0
141	20230607	190900	1940941290	5840	5840	5840	5840	0
142	20230607	190800	1940941290	5840	5840	5840	5840	0
143	20230607	190700	1940941290	5840	5840	5840	5840	0
144	20230607	190600	1940941290	5840	5840	5840	5840	0
145	20230607	190500	1940941290	5840	5840	5840	5840	0
146	20230607	190400	1940941290	5840	5840	5840	5840	0
147	20230607	190300	1940941290	5840	5840	5840	5840	0
148	20230607	190200	1940941290	5840	5840	5840	5840	0
149	20230607	190100	1940941290	5840	5840	5840	5840	0
150	20230607	190000	1940941290	5840	5840	5840	5840	0
151	20230607	185900	1940941290	5840	5840	5840	5840	0
152	20230607	185800	1940941290	5840	5840	5840	5840	15613
153	20230607	185700	1940941290	5840	5840	5840	5840	0
154	20230607	185600	1940941290	5840	5840	5840	5840	0
155	20230607	185500	1940941290	5840	5840	5840	5840	0
156	20230607	185400	1940941290	5840	5840	5840	5840	0
157	20230607	185300	1940941290	5840	5840	5840	5840	0
158	20230607	185200	1940941290	5840	5840	5840	5840	0
159	20230607	185100	1940941290	5840	5840	5840	5840	0
160	20230607	185000	1940941290	5840	5840	5840	5840	0
161	20230607	184900	1940941290	5840	5840	5840	5840	0
162	20230607	184800	1940941290	5840	5840	5840	5840	0
163	20230607	184700	1940941290	5840	5840	5840	5840	0
164	20230607	184600	1940941290	5840	5840	5840	5840	0
165	20230607	184500	1940941290	5840	5840	5840	5840	0
166	20230607	184400	1940941290	5840	5840	5840	5840	0
167	20230607	184300	1940941290	5840	5840	5840	5840	0
168	20230607	184200	1940941290	5840	5840	5840	5840	0
169	20230607	184100	1940941290	5840	5840	5840	5840	0
170	20230607	184000	1940941290	5840	5840	5840	5840	0
171	20230607	183900	1940941290	5840	5840	5840	5840	0
172	20230607	183800	1940941290	5840	5840	5840	5840	0
173	20230607	183700	1940941290	5840	5840	5840	5840	0
174	20230607	183600	1940941290	5840	5840	5840	5840	0
175	20230607	183500	1940941290	5840	5840	5840	5840	0
176	20230607	183400	1940941290	5840	5840	5840	5840	0
177	20230607	183300	1940941290	5840	5840	5840	5840	0
178	20230607	183200	1940941290	5840	5840	5840	5840	0
179	20230607	183100	1940941290	5840	5840	5840	5840	0
180	20230607	183000	1940941290	5840	5840	5840	5840	0
181	20230607	182900	1940941290	5840	5840	5840	5840	0
182	20230607	182800	1940941290	5840	5840	5840	5840	15613
183	20230607	182700	1940941290	5840	5840	5840	5840	0
184	20230607	182600	1940941290	5840	5840	5840	5840	0
185	20230607	182500	1940941290	5840	5840	5840	5840	0
186	20230607	182400	1940941290	5840	5840	5840	5840	0
187	20230607	182300	1940941290	5840	5840	5840	5840	0
188	20230607	182200	1940941290	5840	5840	5840	5840	0
189	20230607	182100	1940941290	5840	5840	5840	5840	0
190	20230607	182000	1940941290	5840	5840	5840	5840	0
191	20230607	181900	1940941290	5840	5840	5840	5840	0
192	20230607	181800	1940941290	5840	5840	5840	5840	0
193	20230607	181700	1940941290	5840	5840	5840	5840	0
194	20230607	181600	1940941290	5840	5840	5840	5840	0
195	20230607	181500	1940941290	5840	5840	5840	5840	0
196	20230607	181400	1940941290	5840	5840	5840	5840	0
197	20230607	181300	1940941290	5840	5840	5840	5840	0
198	20230607	181200	1940941290	5840	5840	5840	5840	0
199	20230607	181100	1940941290	5840	5840	5840	5840	0
200	20230607	181000	1940941290	5840	5840	5840	5840	0
201	20230607	180900	1940941290	5840	5840	5840	5840	0
202	20230607	180800	1940941290	5840	5840	5840	5840	0
203	20230607	180700	1940941290	5840	5840	5840	5840	0
204	20230607	180600	1940941290	5840	5840	5840	5840	0
205	20230607	180500	1940941290	5840	5840	5840	5840	0
206	20230607	180400	1940941290	5840	5840	5840	5840	0
207	20230607	180300	1940941290	5840	5840	5840	5840	0
208	20230607	180200	1940941290	5840	5840	5840	5840	0
209	20230607	180100	1940941290	5840	5840	5840	5840	0
210	20230607	180000	1940941290	5840	5840	5840	5840	0
211	20230607	175900	1940941290	5840	5840	5840	5840	0
212	20230607	175800	1940941290	5840	5840	5840	5840	15613
213	20230607	175700	1940941290	5840	5840	5840	5840	0
214	20230607	175600	1940941290	5840	5840	5840	5840	0
215	20230607	175500	1940941290	5840	5840	5840	5840	0
216	20230607	175400	1940941290	5840	5840	5840	5840	0
217	20230607	175300	1940941290	5840	5840	5840	5840	0
218	20230607	175200	1940941290	5840	5840	5840	5840	0
219	20230607	175100	1940941290	5840	5840	5840	5840	0
220	20230607	175000	1940941290	5840	5840	5840	5840	0
221	20230607	174900	1940941290	5840	5840	5840	5840	0
222	20230607	174800	1940941290	5840	5840	5840	5840	0
223	20230607	174700	1940941290	5840	5840	5840	5840	0
224	20230607	174600	1940941290	5840	5840	5840	5840	0
225	20230607	174500	1940941290	5840	5840	5840	5840	0
226	20230607	174400	1940941290	5840	5840	5840	5840	0
227	20230607	174300	1940941290	5840	5840	5840	5840	0
228	20230607	174200	1940941290	5840	5840	5840	5840	0
229	20230607	174100	1940941290	5840	5840	5840	5840	0
230	20230607	174000	1940941290	5840	5840	5840	5840	0
231	20230607	173900	1940941290	5840	5840	5840	5840	0
232	20230607	173800	1940941290	5840	5840	5840	5840	0
233	20230607	173700	1940941290	5840	5840	5840	5840	0
234	20230607	173600	1940941290	5840	5840	5840	5840	0
235	20230607	173500	1940941290	5840	5840	5840	5840	0
236	20230607	173400	1940941290	5840	5840	5840	5840	0
237	20230607	173300	1940941290	5840	5840	5840	5840	0
238	20230607	173200	1940941290	5840	5840	5840	5840	0
239	20230607	173100	1940941290	5840	5840	5840	5840	0
240	20230607	173000	1940941290	5840	5840	5840	5840	0
241	20230607	172900	1940941290	5840	5840	5840	5840	0
242	20230607	172800	1940941290	5840	5840	5840	5840	15613
243	20230607	172700	1940941290	5840	5840	5840	5840	0
244	20230607	172600	1940941290	5840	5840	5840	5840	0
245	20230607	172500	1940941290	5840	5840	5840	5840	0
246	20230607	172400	1940941290	5840	5840	5840	5840	0
247	20230607	172300	1940941290	5840	5840	5840	5840	0
248	20230607	172200	1940941290	5840	5840	5840	5840	0
249	20230607	172100	1940941290	5840	5840	5840	5840	0
250	20230607	172000	1940941290	5840	5840	5840	5840	0
251	20230607	171900	1940941290	5840	5840	5840	5840	0
252	20230607	171800	1940941290	5840	5840	5840	5840	0
253	20230607	171700	1940941290	5840	5840	5840	5840	0
254	20230607	171600	1940941290	5840	5840	5840	5840	0
255	20230607	171500	1940941290	5840	5840	5840	5840	0
256	20230607	171400	1940941290	5840	5840	5840	5840	0
257	20230607	171300	1940941290	5840	5840	5840	5840	0
258	20230607	171200	1940941290	5840	5840	5840	5840	0
259	20230607	171100	1940941290	5840	5840	5840	5840	0
260	20230607	171000	1940941290	5840	5840	5840	5840	0
261	20230607	170900	1940941290	5840	5840	5840	5840	0
262	20230607	170800	1940941290	5840	5840	5840	5840	0
263	20230607	170700	1940941290	5840	5840	5840	5840	0
264	20230607	170600	1940941290	5840	5840	5840	5840	0
265	20230607	170500	1940941290	5840	5840	5840	5840	0
266	20230607	170400	1940941290	5840	5840	5840	5840	0
267	20230607	170300	1940941290	5840	5840	5840	5840	0
268	20230607	170200	1940941290	5840	5840	5840	5840	0
269	20230607	170100	1940941290	5840	5840	5840	5840	0
270	20230607	170000	1940941290	5840	5840	5840	5840	0
271	20230607	165900	1940941290	5840	5840	5840	5840	0
272	20230607	165800	1940941290	5840	5840	5840	5840	15613
273	20230607	165700	1940941290	5840	5840	5840	5840	0
274	20230607	165600	1940941290	5840	5840	5840	5840	0
275	20230607	165500	1940941290	5840	5840	5840	5840	0
276	20230607	165400	1940941290	5840	5840	5840	5840	0
277	20230607	165300	1940941290	5840	5840	5840	5840	0
278	20230607	165200	1940941290	5840	5840	5840	5840	0
279	20230607	165100	1940941290	5840	5840	5840	5840	0
280	20230607	165000	1940941290	5840	5840	5840	5840	0
281	20230607	164900	1940941290	5840	5840	5840	5840	0
282	20230607	164800	1940941290	5840	5840	5840	5840	0
283	20230607	164700	1940941290	5840	5840	5840	5840	0
284	20230607	164600	1940941290	5840	5840	5840	5840	0
285	20230607	164500	1940941290	5840	5840	5840	5840	0
286	20230607	164400	1940941290	5840	5840	5840	5840	0
287	20230607	164300	1940941290	5840	5840	5840	5840	0
288	20230607	164200	1940941290	5840	5840	5840	5840	0
289	20230607	164100	1940941290	5840	5840	5840	5840	0
290	20230607	164000	1940941290	5840	5840	5840	5840	0
291	20230607	163900	1940941290	5840	5840	5840	5840	0
292	20230607	163800	1940941290	5840	5840	5840	5840	0
293	20230607	163700	1940941290	5840	5840	5840	5840	0
294	20230607	163600	1940941290	5840	5840	5840	5840	0
295	20230607	163500	1940941290	5840	5840	5840	5840	0
296	20230607	163400	1940941290	5840	5840	5840	5840	0
297	20230607	163300	1940941290	5840	5840	5840	5840	0
298	20230607	163200	1940941290	5840	5840	5840	5840	0
299	20230607	163100	1940941290	5840	5840	5840	5840	0
300	20230607	163000	1940941290	5840	5840	5840	5840	0
301	20230607	162900	1940941290	5840	5840	5840	5840	0
302	20230607	162800	1940941290	5840	5840	5840	5840	15613
303	20230607	162700	1940941290	5840	5840	5840	5840	0
304	20230607	162600	1940941290	5840	5840	5840	5840	0
305	20230607	162500	1940941290	5840	5840	5840	5840	0
306	20230607	162400	1940941290	5840	5840	5840	5840	0
307	20230607	162300	1940941290	5840	5840	5840	5840	0
308	20230607	162200	1940941290	5840	5840	5840	5840	0
309	20230607	162100	1940941290	5840	5840	5840	5840	0
310	20230607	162000	1940941290	5840	5840	5840	5840	0
311	20230607	161900	1940941290	5840	5840	5840	5840	0
312	20230607	161800	1940941290	5840	5840	5840	5840	0
313	20230607	161700	1940941290	5840	5840	5840	5840	0
314	20230607	161600	1940941290	5840	5840	5840	5840	0
315	20230607	161500	1940941290	5840	5840	5840	5840	0
316	20230607	161400	1940941290	5840	5840	5840	5840	0
317	20230607	161300	1940941290	5840	5840	5840	5840	0
318	20230607	161200	1940941290	5840	5840	5840	5840	0
319	20230607	161100	1940941290	5840	5840	5840	5840	0
320	20230607	161000	1940941290	5840	5840	5840	5840	0
321	20230607	160900	1940941290	5840	5840	5840	5840	0
322	20230607	160800	1940941290	5840	5840	5840	5840	0
323	20230607	160700	1940941290	5840	5840	5840	5840	0
324	20230607	160600	1940941290	5840	5840	5840	5840	0
325	20230607	160500	1940941290	5840	5840	5840	5840	0
326	20230607	160400	1940941290	5840	5840	5840	5840	0
327	20230607	160300	1940941290	5840	5840	5840	5840	0
328	20230607	160200	1940941290	5840	5840	5840	5840	0
329	20230607	160100	1940941290	5840	5840	5840	5840	0
330	20230607	160000	1940941290	5840	5840	5840	5840	0
331	20230607	155900	1940941290	5840	5840	5840	5840	0
332	20230607	155800	1940941290	5840	5840	5840	5840	15613
333	20230607	155700	1940941290	5840	5840	5840	5840	0
334	20230607	155600	1940941290	5840	5840	5840	5840	0
335	20230607	155500	1940941290	5840	5840	5840	5840	0
336	20230607	155400	1940941290	5840	5840	5840	5840	0
337	20230607	155300	1940941290	5840	5840	5840	5840	0
338	20230607	155200	1940941290	5840	5840	5840	5840	0
339	20230607	155100	1940941290	5840	5840	5840	5840	0
340	20230607	155000	1940941290	5840	5840	5840	5840	0
341	20230607	154900	1940941290	5840	5840	5840	5840	0
342	20230607	154800	1940941290	5840	5840	5840	5840	0
343	20230607	154700	1940941290	5840	5840	5840	5840	0
344	20230607	154600	1940941290	5840	5840	5840	5840	0
345	20230607	154500	1940941290	5840	5840	5840	5840	0
346	20230607	154400	1940941290	5840	5840	5840	5840	0
347	20230607	154300	1940941290	5840	5840	5840	5840	0
348	20230607	154200	1940941290	5840	5840	5840	5840	0
349	20230607	154100	1940941290	5840	5840	5840	5840	0
350	20230607	154000	1940941290	5840	5840	5840	5840	0
351	20230607	153900	1940941290	5840	5840	5840	5840	0
352	20230607	153800	1940941290	5840	5840	5840	5840	0
353	20230607	153700	1940941290	5840	5840	5840	5840	0
354	20230607	153600	1940941290	5840	5840	5840	5840	0
355	20230607	153500	1940941290	5840	5840	5840	5840	0
356	20230607	153400	1940941290	5840	5840	5840	5840	0
357	20230607	153300	1940941290	5840	5840	5840	5840	0
358	20230607	153200	1940941290	5840	5840	5840	5840	0
359	20230607	153100	1940941290	5840	5840	5840	5840	0
360	20230607	153000	1940941290	5840	5840	5840	5840	15613
361	20230607	152900	1849761370	5860	5860	5860	5860	0
362	20230607	152800	1849761370	5860	5860	5860	5860	0
363	20230607	152700	1849761370	5860	5860	5860	5860	0
364	20230607	152600	1849761370	5860	5860	5860	5860	0
365	20230607	152500	1849761370	5860	5860	5860	5860	0
366	20230607	152400	1849761370	5860	5860	5860	5860	0
367	20230607	152300	1849761370	5860	5860	5860	5860	0
368	20230607	152200	1849761370	5860	5860	5860	5860	0
369	20230607	152100	1849761370	5860	5860	5860	5860	0
370	20230607	152000	1849761370	5860	5860	5860	5860	0
371	20230607	151900	1849761370	5860	5860	5860	5850	313
372	20230607	151800	1847928660	5860	5850	5860	5850	887
373	20230607	151700	1842737540	5860	5850	5860	5850	687
374	20230607	151600	1838718470	5850	5860	5860	5850	215
375	20230607	151500	1837460550	5850	5860	5860	5850	30
376	20230607	151400	1837284900	5860	5860	5860	5850	32
377	20230607	151300	1837097420	5850	5850	5860	5850	327
378	20230607	151200	1835184350	5860	5860	5860	5850	2018
379	20230607	151100	1823378910	5860	5860	5860	5850	653
380	20230607	151000	1819557360	5850	5860	5860	5850	20
381	20230607	150900	1819440210	5860	5860	5860	5850	33
382	20230607	150800	1819246870	5850	5850	5860	5850	122
383	20230607	150700	1818532300	5850	5860	5860	5850	17
384	20230607	150600	1818432780	5850	5860	5860	5850	4737
385	20230607	150500	1790711270	5850	5860	5860	5850	875
386	20230607	150400	1785592160	5850	5860	5860	5850	10
387	20230607	150300	1785533590	5850	5850	5860	5850	1013
388	20230607	150200	1779607460	5850	5850	5860	5850	460
389	20230607	150100	1776916390	5850	5860	5860	5850	22
390	20230607	150000	1776787620	5850	5850	5860	5850	234
391	20230607	145900	1775418610	5850	5850	5860	5850	216
392	20230607	145800	1774154940	5860	5850	5860	5850	29
393	20230607	145700	1773985080	5850	5850	5860	5840	1703
394	20230607	145600	1764022030	5850	5840	5850	5840	6313
395	20230607	145500	1727091470	5840	5850	5850	5840	9099
396	20230607	145400	1673885190	5850	5850	5860	5850	3950
397	20230607	145300	1650777150	5850	5850	5860	5850	154
398	20230607	145200	1649876140	5860	5850	5860	5850	528
399	20230607	145100	1646787160	5850	5850	5860	5850	178
400	20230607	145000	1645745660	5860	5850	5860	5850	173
401	20230607	144900	1644732230	5860	5860	5860	5850	237
402	20230607	144800	1643345660	5850	5850	5860	5850	1268
403	20230607	144700	1635927730	5850	5850	5860	5850	162
404	20230607	144600	1634979460	5850	5850	5860	5850	134
405	20230607	144500	1634195490	5850	5850	5860	5850	628
406	20230607	144400	1630521470	5860	5850	5860	5850	347
407	20230607	144300	1628489450	5850	5860	5860	5850	241
408	20230607	144200	1627079430	5850	5850	5860	5850	1911
409	20230607	144100	1615900010	5850	5850	5860	5850	161
410	20230607	144000	1614958090	5850	5860	5860	5850	1546
411	20230607	143900	1605902020	5860	5850	5860	5850	224
412	20230607	143800	1604589540	5850	5850	5860	5850	231
413	20230607	143700	1603237120	5850	5850	5860	5850	188
414	20230607	143600	1602137240	5850	5850	5860	5850	229
415	20230607	143500	1600796870	5850	5850	5860	5850	44
416	20230607	143400	1600539400	5850	5850	5860	5850	589
417	20230607	143300	1597091680	5850	5850	5860	5850	715
418	20230607	143200	1592908870	5850	5850	5860	5850	669
419	20230607	143100	1588989330	5850	5850	5860	5850	57
420	20230607	143000	1588655800	5860	5850	5860	5850	485
421	20230607	142900	1585816820	5850	5850	5860	5850	171
422	20230607	142800	1584816410	5860	5850	5860	5850	137
423	20230607	142700	1584014200	5850	5850	5860	5850	185
424	20230607	142600	1582931410	5850	5850	5860	5850	707
425	20230607	142500	1578790340	5860	5850	5860	5850	59
426	20230607	142400	1578445070	5850	5850	5850	5850	75
427	20230607	142300	1578006320	5850	5860	5860	5850	178
428	20230607	142200	1576964980	5850	5850	5860	5850	198
429	20230607	142100	1575806670	5860	5860	5860	5850	229
430	20230607	142000	1574464750	5860	5850	5860	5850	248
431	20230607	141900	1573012210	5850	5850	5860	5850	223
432	20230607	141800	1571707620	5850	5860	5860	5850	867
433	20230607	141700	1566627300	5860	5860	5860	5860	1789
434	20230607	141600	1556143760	5860	5860	5870	5860	3059
435	20230607	141500	1538216600	5860	5850	5860	5850	223
436	20230607	141400	1536910770	5850	5860	5860	5850	729
437	20230607	141300	1532639830	5850	5860	5860	5850	2108
438	20230607	141200	1520288520	5860	5850	5860	5850	245
439	20230607	141100	1518855080	5850	5850	5850	5850	161
440	20230607	141000	1517913230	5850	5860	5860	5850	161
441	20230607	140900	1516969820	5860	5850	5860	5850	158
442	20230607	140800	1516045510	5850	5850	5860	5850	264
443	20230607	140700	1514501000	5850	5850	5860	5850	1007
444	20230607	140600	1508608250	5850	5850	5860	5850	123
445	20230607	140500	1507888570	5850	5850	5860	5850	1615
446	20230607	140400	1498429090	5850	5850	5860	5850	445
447	20230607	140300	1495824190	5850	5850	5850	5850	48
448	20230607	140200	1495543390	5860	5850	5860	5850	73
449	20230607	140100	1495116180	5850	5860	5860	5850	163
450	20230607	140000	1494162610	5850	5850	5860	5850	202
451	20230607	135900	1492980400	5850	5850	5860	5850	252
452	20230607	135800	1491504540	5850	5850	5860	5850	659
453	20230607	135700	1487644470	5850	5850	5850	5850	194
454	20230607	135600	1486509570	5850	5860	5860	5850	80
455	20230607	135500	1486041310	5860	5850	5860	5850	1710
456	20230607	135400	1476021300	5850	5850	5850	5850	94
457	20230607	135300	1475471400	5850	5850	5860	5850	401
458	20230607	135200	1473122260	5850	5850	5860	5850	420
459	20230607	135100	1470665250	5850	5860	5860	5850	83
460	20230607	135000	1470178930	5850	5850	5850	5850	443
461	20230607	134900	1467587380	5850	5850	5850	5850	173
462	20230607	134800	1466575330	5860	5860	5860	5850	41
463	20230607	134700	1466335460	5850	5850	5860	5850	189
464	20230607	134600	1465229800	5860	5860	5860	5850	174
465	20230607	134500	1464210290	5850	5860	5860	5850	252
466	20230607	134400	1462733620	5860	5850	5860	5850	103
467	20230607	134300	1462131060	5850	5850	5850	5850	163
468	20230607	134200	1461177510	5850	5850	5850	5850	97
469	20230607	134100	1460610060	5850	5850	5860	5850	111
470	20230607	134000	1459960700	5860	5860	5860	5850	117
471	20230607	133900	1459276220	5850	5860	5860	5850	9693
472	20230607	133800	1402507630	5860	5860	5860	5860	710
473	20230607	133700	1398347030	5860	5860	5860	5860	692
474	20230607	133600	1394291910	5860	5860	5860	5860	168
475	20230607	133500	1393307430	5860	5860	5860	5860	1031
476	20230607	133400	1387265770	5860	5860	5870	5860	46
477	20230607	133300	1386996200	5860	5860	5870	5860	142
478	20230607	133200	1386164030	5860	5860	5860	5860	318
479	20230607	133100	1384300550	5860	5870	5870	5860	282
480	20230607	133000	1382648020	5870	5860	5870	5860	163
481	20230607	132900	1381692830	5860	5860	5860	5860	9
482	20230607	132800	1381640090	5860	5860	5860	5860	249
483	20230607	132700	1380180950	5860	5860	5870	5860	52
484	20230607	132600	1379876220	5860	5860	5860	5860	26
485	20230607	132500	1379723860	5860	5860	5860	5860	283
486	20230607	132400	1378065480	5860	5860	5860	5860	4704
487	20230607	132300	1350500040	5850	5860	5860	5850	159
488	20230607	132200	1349568390	5850	5850	5860	5850	188
489	20230607	132100	1348468570	5860	5860	5860	5850	4036
490	20230607	132000	1324843750	5860	5860	5860	5860	847
491	20230607	131900	1319880330	5860	5850	5860	5850	887
492	20230607	131800	1314683030	5850	5850	5860	5850	529
493	20230607	131700	1311588220	5850	5860	5860	5850	113
494	20230607	131600	1310927160	5850	5860	5860	5850	91
495	20230607	131500	1310394670	5850	5850	5860	5850	251
496	20230607	131400	1308924700	5850	5850	5860	5850	299
497	20230607	131300	1307173550	5860	5860	5860	5850	154
498	20230607	131200	1306272540	5860	5850	5860	5850	156
499	20230607	131100	1305358940	5850	5850	5860	5850	330
500	20230607	131000	1303426790	5850	5860	5860	5850	161
501	20230607	130900	1302484380	5860	5860	5860	5850	1469
502	20230607	130800	1293876560	5860	5860	5860	5850	189
503	20230607	130700	1292769540	5860	5850	5860	5850	503
504	20230607	130600	1289823870	5850	5850	5850	5850	146
505	20230607	130500	1288969770	5850	5860	5860	5850	145
506	20230607	130400	1288121320	5860	5860	5860	5850	3251
507	20230607	130300	1269080460	5850	5860	5860	5850	977
508	20230607	130200	1263356790	5850	5850	5850	5850	419
509	20230607	130100	1260905640	5850	5850	5860	5850	154
510	20230607	130000	1260004720	5850	5850	5860	5850	63
511	20230607	125900	1259635990	5850	5860	5860	5850	163
512	20230607	125800	1258682330	5860	5860	5860	5850	300
513	20230607	125700	1256924410	5860	5850	5860	5850	230
514	20230607	125600	1255577210	5850	5850	5860	5850	561
515	20230607	125500	1252294950	5850	5850	5860	5850	420
516	20230607	125400	1249834670	5850	5860	5860	5850	126
517	20230607	125300	1249096890	5860	5850	5860	5850	157
518	20230607	125200	1248177430	5860	5860	5860	5850	451
519	20230607	125100	1245535750	5860	5860	5860	5850	1573
520	20230607	125000	1236318470	5850	5860	5860	5850	64
521	20230607	124900	1235943990	5860	5850	5860	5850	5083
522	20230607	124800	1206198370	5850	5850	5850	5850	237
523	20230607	124700	1204811920	5850	5850	5860	5850	49
524	20230607	124600	1204525250	5860	5850	5860	5850	1412
525	20230607	124500	1196251490	5850	5850	5850	5850	192
526	20230607	124400	1195128290	5850	5850	5850	5850	133
527	20230607	124300	1194350240	5860	5860	5860	5850	103
528	20230607	124200	1193747180	5860	5860	5860	5860	139
529	20230607	124100	1192932640	5860	5850	5860	5850	634
530	20230607	124000	1189218720	5850	5850	5860	5850	333
531	20230607	123900	1187270560	5860	5860	5860	5860	14
532	20230607	123800	1187188520	5850	5850	5850	5850	110
533	20230607	123700	1186545020	5850	5850	5860	5850	574
534	20230607	123600	1183186170	5850	5860	5860	5850	121
535	20230607	123500	1182477150	5860	5860	5860	5860	114
536	20230607	123400	1181809110	5860	5860	5860	5860	291
537	20230607	123300	1180103850	5860	5860	5870	5860	354
538	20230607	123200	1178029060	5860	5860	5860	5860	206
539	20230607	123100	1176821900	5860	5860	5860	5860	3382
540	20230607	123000	1157003380	5860	5860	5870	5860	782
541	20230607	122900	1152420850	5860	5860	5860	5860	2075
542	20230607	122800	1140261350	5860	5860	5860	5860	148
543	20230607	122700	1139394070	5860	5870	5870	5860	1068
544	20230607	122600	1133135580	5870	5860	5870	5860	159
545	20230607	122500	1132203640	5860	5860	5860	5860	2104
546	20230607	122400	1119874200	5860	5860	5860	5860	166
547	20230607	122300	1118901440	5860	5860	5860	5860	196
548	20230607	122200	1117752880	5860	5860	5870	5860	266
549	20230607	122100	1116193820	5860	5860	5870	5860	13
550	20230607	122000	1116117620	5860	5870	5870	5860	151
551	20230607	121900	1115232730	5870	5860	5870	5860	222
552	20230607	121800	1113931730	5860	5860	5860	5860	263
553	20230607	121700	1112390550	5860	5860	5860	5860	68
554	20230607	121600	1111992070	5860	5870	5870	5860	121
555	20230607	121500	1111282740	5870	5860	5870	5860	242
556	20230607	121400	1109864610	5870	5870	5870	5860	134
557	20230607	121300	1109078160	5870	5860	5870	5860	58
558	20230607	121200	1108737900	5860	5860	5860	5860	244
559	20230607	121100	1107308060	5860	5860	5860	5860	109
560	20230607	121000	1106669320	5870	5870	5870	5870	98
561	20230607	120900	1106094060	5860	5860	5860	5860	220
562	20230607	120800	1104804860	5870	5870	5870	5860	127
563	20230607	120700	1104060300	5860	5860	5860	5860	13
564	20230607	120600	1103984120	5860	5860	5860	5860	181
565	20230607	120500	1102923460	5860	5860	5860	5860	280
566	20230607	120400	1101282660	5860	5860	5860	5860	107
567	20230607	120300	1100655640	5860	5860	5860	5860	937
568	20230607	120200	1095164820	5860	5860	5860	5860	647
569	20230607	120100	1091373400	5860	5860	5860	5860	198
570	20230607	120000	1090213120	5860	5860	5860	5860	305
571	20230607	115900	1088425820	5870	5870	5870	5860	86
572	20230607	115800	1087921600	5860	5860	5870	5860	269
573	20230607	115700	1086345160	5860	5870	5870	5860	265
574	20230607	115600	1084791660	5860	5860	5870	5850	3178
575	20230607	115500	1066154200	5860	5860	5860	5850	108
576	20230607	115400	1065521810	5860	5850	5860	5850	612
577	20230607	115300	1061936930	5850	5850	5860	5850	287
578	20230607	115200	1060257370	5850	5860	5860	5850	63
579	20230607	115100	1059888730	5860	5860	5860	5850	1157
580	20230607	115000	1053109650	5860	5850	5860	5850	294
581	20230607	114900	1051387880	5850	5860	5860	5850	621
582	20230607	114800	1047749470	5860	5850	5860	5850	214
583	20230607	114700	1046495480	5860	5860	5860	5850	227
584	20230607	114600	1045167140	5860	5860	5860	5850	218
585	20230607	114500	1043890330	5860	5850	5860	5850	15
586	20230607	114400	1043802470	5850	5850	5860	5850	480
587	20230607	114300	1040991680	5860	5860	5860	5850	2885
588	20230607	114200	1024085620	5860	5860	5860	5850	1083
589	20230607	114100	1017739280	5850	5850	5860	5850	125
590	20230607	114000	1017007770	5860	5860	5860	5850	141
591	20230607	113900	1016182480	5860	5850	5860	5850	143
592	20230607	113800	1015345630	5850	5850	5860	5850	572
593	20230607	113700	1011994420	5850	5860	5860	5850	356
594	20230607	113600	1009911440	5850	5850	5860	5850	167
595	20230607	113500	1008934260	5860	5860	5860	5850	126
596	20230607	113400	1008197050	5850	5850	5860	5850	109
597	20230607	113300	1007559280	5860	5860	5860	5850	287
598	20230607	113200	1005878890	5860	5860	5860	5860	139
599	20230607	113100	1005064350	5860	5850	5860	5850	703
600	20230607	113000	1000950790	5850	5850	5860	5850	80
601	20230607	112900	1000482590	5860	5860	5860	5850	444
602	20230607	112800	997881690	5860	5860	5860	5850	58
603	20230607	112700	997542270	5860	5860	5860	5850	151
604	20230607	112600	996657940	5860	5860	5860	5850	895
605	20230607	112500	991413780	5860	5850	5860	5850	259
606	20230607	112400	989898440	5850	5860	5860	5850	250
607	20230607	112300	988433970	5860	5860	5860	5860	10
608	20230607	112200	988375370	5860	5850	5860	5850	514
609	20230607	112100	985364310	5850	5860	5860	5850	446
610	20230607	112000	982754900	5860	5860	5860	5850	696
611	20230607	111900	978677450	5860	5850	5860	5850	753
612	20230607	111800	974265770	5850	5860	5860	5850	220
613	20230607	111700	972978220	5860	5860	5860	5860	19
614	20230607	111600	972866880	5860	5860	5860	5850	152
615	20230607	111500	971976670	5860	5860	5870	5860	362
616	20230607	111400	969855240	5860	5860	5860	5860	570
617	20230607	111300	966515040	5860	5870	5870	5860	190
618	20230607	111200	965401220	5870	5860	5870	5860	645
619	20230607	111100	961616320	5860	5860	5870	5860	129
620	20230607	111000	960860290	5860	5860	5870	5860	817
621	20230607	110900	956072580	5860	5850	5860	5850	120
622	20230607	110800	955370460	5860	5860	5860	5850	96
623	20230607	110700	954808660	5850	5860	5860	5850	863
624	20230607	110600	949752410	5850	5860	5860	5850	213
625	20230607	110500	948505890	5860	5850	5860	5850	220
626	20230607	110400	947218080	5860	5850	5860	5850	128
627	20230607	110300	946468970	5860	5860	5860	5850	864
628	20230607	110200	941406390	5860	5860	5860	5850	1092
629	20230607	110100	935008430	5850	5850	5860	5850	246
630	20230607	110000	933569130	5850	5850	5860	5850	474
631	20230607	105900	930796100	5850	5860	5860	5850	553
632	20230607	105800	927561040	5850	5850	5860	5850	227
633	20230607	105700	926231010	5860	5860	5860	5850	207
634	20230607	105600	925018060	5850	5860	5860	5850	826
635	20230607	105500	920180910	5850	5850	5860	5850	184
636	20230607	105400	919104360	5860	5850	5860	5850	519
637	20230607	105300	916068190	5850	5860	5860	5850	1199
638	20230607	105200	909048650	5860	5870	5870	5850	5421
639	20230607	105100	877283050	5870	5870	5870	5860	70
640	20230607	105000	876872670	5870	5870	5870	5860	95
641	20230607	104900	876315710	5870	5870	5870	5860	207
642	20230607	104800	875101570	5870	5870	5870	5860	161
643	20230607	104700	874158000	5860	5860	5870	5860	183
644	20230607	104600	873085520	5870	5860	5870	5860	27
645	20230607	104500	872927090	5860	5870	5870	5860	453
646	20230607	104400	870271090	5870	5860	5870	5860	256
647	20230607	104300	868770830	5860	5860	5870	5860	7342
648	20230607	104200	825746020	5860	5860	5860	5850	177
649	20230607	104100	824710350	5860	5850	5860	5850	351
650	20230607	104000	822656880	5850	5850	5860	5850	82
651	20230607	103900	822176890	5860	5850	5860	5850	45
652	20230607	103800	821913230	5850	5850	5860	5850	126
653	20230607	103700	821176040	5850	5860	5860	5850	377
654	20230607	103600	818970170	5860	5860	5860	5860	513
655	20230607	103500	815963990	5860	5860	5860	5850	715
656	20230607	103400	811774110	5860	5850	5860	5850	462
657	20230607	103300	809071220	5860	5860	5860	5860	19
658	20230607	103200	808959880	5860	5860	5860	5850	16
659	20230607	103100	808866140	5850	5850	5860	5850	305
660	20230607	103000	807081790	5850	5860	5860	5850	25
661	20230607	102900	806935330	5860	5860	5860	5850	427
662	20230607	102800	804433130	5850	5850	5850	5850	884
663	20230607	102700	799261730	5860	5850	5860	5850	222
664	20230607	102600	797962100	5860	5850	5860	5850	3797
665	20230607	102500	775746520	5860	5860	5860	5850	173
666	20230607	102400	774733280	5860	5850	5860	5850	402
667	20230607	102300	772381450	5850	5850	5860	5850	1690
668	20230607	102200	762489720	5860	5850	5860	5850	564
669	20230607	102100	759185140	5850	5860	5860	5850	198
670	20230607	102000	758026600	5860	5860	5860	5850	829
671	20230607	101900	753173350	5860	5850	5860	5850	1151
672	20230607	101800	746439910	5850	5860	5860	5850	897
673	20230607	101700	741185100	5860	5860	5860	5850	2939
674	20230607	101600	723985570	5860	5860	5860	5860	631
675	20230607	101500	720287910	5860	5860	5860	5850	1446
676	20230607	101400	711815890	5860	5870	5870	5860	349
677	20230607	101300	709770710	5870	5860	5870	5860	831
678	20230607	101200	704898940	5860	5860	5870	5860	2532
679	20230607	101100	690059660	5860	5870	5870	5860	665
680	20230607	101000	686162530	5870	5870	5870	5870	19
681	20230607	100900	686051000	5860	5870	5870	5860	368
682	20230607	100800	683894270	5870	5870	5870	5860	156
683	20230607	100700	682980080	5860	5870	5870	5860	3053
684	20230607	100600	665089390	5870	5860	5870	5860	951
685	20230607	100500	659516240	5860	5870	5870	5860	378
686	20230607	100400	657300520	5870	5870	5870	5860	47
687	20230607	100300	657024870	5870	5860	5870	5860	231
688	20230607	100200	655670930	5870	5860	5870	5860	2370
689	20230607	100100	641782580	5870	5860	5870	5860	207
690	20230607	100000	640569460	5860	5860	5870	5860	403
691	20230607	095900	638206920	5860	5870	5870	5860	24
692	20230607	095800	638066190	5870	5860	5870	5860	289
693	20230607	095700	636371590	5860	5860	5870	5860	336
694	20230607	095600	634400520	5860	5860	5870	5860	1337
695	20230607	095500	626555410	5870	5870	5870	5860	165
696	20230607	095400	625588400	5860	5860	5860	5860	357
697	20230607	095300	623496380	5860	5860	5870	5860	763
698	20230607	095200	619022450	5860	5860	5870	5860	6850
699	20230607	095100	578881440	5870	5860	5870	5860	455
700	20230607	095000	576213830	5870	5870	5870	5860	492
701	20230607	094900	573329720	5870	5860	5870	5860	96
702	20230607	094800	572766950	5860	5870	5870	5860	1669
703	20230607	094700	562976520	5860	5860	5870	5860	754
704	20230607	094600	558554900	5870	5870	5870	5860	56
705	20230607	094500	558226200	5860	5870	5870	5860	285
706	20230607	094400	556553390	5870	5860	5870	5860	1596
707	20230607	094300	547198550	5870	5860	5870	5860	287
708	20230607	094200	545516640	5860	5870	5870	5860	1889
709	20230607	094100	534428430	5870	5870	5870	5860	5771
710	20230607	094000	500553150	5870	5880	5880	5870	749
711	20230607	093900	496154980	5880	5870	5880	5870	255
712	20230607	093800	494658020	5870	5880	5880	5870	148
713	20230607	093700	493788300	5880	5880	5880	5880	305
714	20230607	093600	491994900	5880	5880	5880	5870	735
715	20230607	093500	487674060	5880	5880	5880	5870	115
716	20230607	093400	486998510	5880	5880	5880	5880	97
717	20230607	093300	486428150	5880	5880	5880	5870	419
718	20230607	093200	483965870	5880	5880	5880	5880	4663
719	20230607	093100	456547430	5880	5880	5880	5880	723
720	20230607	093000	452296190	5880	5880	5880	5870	1157
721	20230607	092900	445501240	5880	5850	5880	5850	2696
722	20230607	092800	429681900	5860	5870	5870	5850	2819
723	20230607	092700	413175390	5860	5860	5870	5860	1427
724	20230607	092600	404812160	5860	5860	5860	5860	449
725	20230607	092500	402181020	5870	5870	5870	5860	638
726	20230607	092400	398441090	5860	5870	5870	5860	1995
727	20230607	092300	386730940	5870	5870	5880	5870	791
728	20230607	092200	382085460	5880	5870	5880	5870	180
729	20230607	092100	381028080	5870	5870	5870	5870	831
730	20230607	092000	376150110	5870	5870	5880	5870	1180
731	20230607	091900	369218500	5870	5870	5880	5870	3468
732	20230607	091800	348851340	5870	5880	5880	5870	2707
733	20230607	091700	332961120	5880	5870	5880	5870	1326
734	20230607	091600	325176230	5870	5880	5880	5870	646
735	20230607	091500	321378370	5880	5870	5880	5870	2019
736	20230607	091400	309506750	5870	5880	5880	5870	1475
737	20230607	091300	300837620	5880	5870	5880	5870	7014
738	20230607	091200	259596300	5880	5880	5880	5870	489
739	20230607	091100	256723990	5880	5860	5880	5860	4077
740	20230607	091000	232770390	5860	5870	5870	5860	549
741	20230607	090900	229550110	5860	5870	5870	5850	6238
742	20230607	090800	192984520	5870	5860	5870	5860	1191
743	20230607	090700	186001170	5870	5870	5870	5860	2454
744	20230607	090600	171599400	5870	5880	5880	5860	7564
745	20230607	090500	127190850	5880	5880	5880	5870	1152
746	20230607	090400	120417760	5890	5880	5890	5870	3991
747	20230607	090300	96950800	5880	5880	5890	5880	956
748	20230607	090200	91327170	5880	5890	5890	5870	3302
749	20230607	090100	71897700	5890	5860	5890	5860	6575
750	20230607	090000	33256900	5860	5880	5880	5860	5662