KissMeData/129890/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212900	1667503170	4990	4990	4990	4990	3934
3	20230607	212800	1667503170	4990	4990	4990	4990	0
4	20230607	212700	1667503170	4990	4990	4990	4990	0
5	20230607	212600	1667503170	4990	4990	4990	4990	0
6	20230607	212500	1667503170	4990	4990	4990	4990	0
7	20230607	212400	1667503170	4990	4990	4990	4990	0
8	20230607	212300	1667503170	4990	4990	4990	4990	0
9	20230607	212200	1667503170	4990	4990	4990	4990	0
10	20230607	212100	1667503170	4990	4990	4990	4990	0
11	20230607	212000	1667503170	4990	4990	4990	4990	0
12	20230607	211900	1667503170	4990	4990	4990	4990	0
13	20230607	211800	1667503170	4990	4990	4990	4990	0
14	20230607	211700	1667503170	4990	4990	4990	4990	0
15	20230607	211600	1667503170	4990	4990	4990	4990	0
16	20230607	211500	1667503170	4990	4990	4990	4990	0
17	20230607	211400	1667503170	4990	4990	4990	4990	0
18	20230607	211300	1667503170	4990	4990	4990	4990	0
19	20230607	211200	1667503170	4990	4990	4990	4990	0
20	20230607	211100	1667503170	4990	4990	4990	4990	0
21	20230607	211000	1667503170	4990	4990	4990	4990	0
22	20230607	210900	1667503170	4990	4990	4990	4990	0
23	20230607	210800	1667503170	4990	4990	4990	4990	0
24	20230607	210700	1667503170	4990	4990	4990	4990	0
25	20230607	210600	1667503170	4990	4990	4990	4990	0
26	20230607	210500	1667503170	4990	4990	4990	4990	0
27	20230607	210400	1667503170	4990	4990	4990	4990	0
28	20230607	210300	1667503170	4990	4990	4990	4990	0
29	20230607	210200	1667503170	4990	4990	4990	4990	0
30	20230607	210100	1667503170	4990	4990	4990	4990	0
31	20230607	210000	1667503170	4990	4990	4990	4990	0
32	20230607	205900	1667503170	4990	4990	4990	4990	3934
33	20230607	205800	1667503170	4990	4990	4990	4990	0
34	20230607	205700	1667503170	4990	4990	4990	4990	0
35	20230607	205600	1667503170	4990	4990	4990	4990	0
36	20230607	205500	1667503170	4990	4990	4990	4990	0
37	20230607	205400	1667503170	4990	4990	4990	4990	0
38	20230607	205300	1667503170	4990	4990	4990	4990	0
39	20230607	205200	1667503170	4990	4990	4990	4990	0
40	20230607	205100	1667503170	4990	4990	4990	4990	0
41	20230607	205000	1667503170	4990	4990	4990	4990	0
42	20230607	204900	1667503170	4990	4990	4990	4990	0
43	20230607	204800	1667503170	4990	4990	4990	4990	0
44	20230607	204700	1667503170	4990	4990	4990	4990	0
45	20230607	204600	1667503170	4990	4990	4990	4990	0
46	20230607	204500	1667503170	4990	4990	4990	4990	0
47	20230607	204400	1667503170	4990	4990	4990	4990	0
48	20230607	204300	1667503170	4990	4990	4990	4990	0
49	20230607	204200	1667503170	4990	4990	4990	4990	0
50	20230607	204100	1667503170	4990	4990	4990	4990	0
51	20230607	204000	1667503170	4990	4990	4990	4990	0
52	20230607	203900	1667503170	4990	4990	4990	4990	0
53	20230607	203800	1667503170	4990	4990	4990	4990	0
54	20230607	203700	1667503170	4990	4990	4990	4990	0
55	20230607	203600	1667503170	4990	4990	4990	4990	0
56	20230607	203500	1667503170	4990	4990	4990	4990	0
57	20230607	203400	1667503170	4990	4990	4990	4990	0
58	20230607	203300	1667503170	4990	4990	4990	4990	0
59	20230607	203200	1667503170	4990	4990	4990	4990	0
60	20230607	203100	1667503170	4990	4990	4990	4990	0
61	20230607	203000	1667503170	4990	4990	4990	4990	0
62	20230607	202900	1667503170	4990	4990	4990	4990	3934
63	20230607	202800	1667503170	4990	4990	4990	4990	0
64	20230607	202700	1667503170	4990	4990	4990	4990	0
65	20230607	202600	1667503170	4990	4990	4990	4990	0
66	20230607	202500	1667503170	4990	4990	4990	4990	0
67	20230607	202400	1667503170	4990	4990	4990	4990	0
68	20230607	202300	1667503170	4990	4990	4990	4990	0
69	20230607	202200	1667503170	4990	4990	4990	4990	0
70	20230607	202100	1667503170	4990	4990	4990	4990	0
71	20230607	202000	1667503170	4990	4990	4990	4990	0
72	20230607	201900	1667503170	4990	4990	4990	4990	0
73	20230607	201800	1667503170	4990	4990	4990	4990	0
74	20230607	201700	1667503170	4990	4990	4990	4990	0
75	20230607	201600	1667503170	4990	4990	4990	4990	0
76	20230607	201500	1667503170	4990	4990	4990	4990	0
77	20230607	201400	1667503170	4990	4990	4990	4990	0
78	20230607	201300	1667503170	4990	4990	4990	4990	0
79	20230607	201200	1667503170	4990	4990	4990	4990	0
80	20230607	201100	1667503170	4990	4990	4990	4990	0
81	20230607	201000	1667503170	4990	4990	4990	4990	0
82	20230607	200900	1667503170	4990	4990	4990	4990	0
83	20230607	200800	1667503170	4990	4990	4990	4990	0
84	20230607	200700	1667503170	4990	4990	4990	4990	0
85	20230607	200600	1667503170	4990	4990	4990	4990	0
86	20230607	200500	1667503170	4990	4990	4990	4990	0
87	20230607	200400	1667503170	4990	4990	4990	4990	0
88	20230607	200300	1667503170	4990	4990	4990	4990	0
89	20230607	200200	1667503170	4990	4990	4990	4990	0
90	20230607	200100	1667503170	4990	4990	4990	4990	0
91	20230607	200000	1667503170	4990	4990	4990	4990	0
92	20230607	195900	1667503170	4990	4990	4990	4990	3934
93	20230607	195800	1667503170	4990	4990	4990	4990	0
94	20230607	195700	1667503170	4990	4990	4990	4990	0
95	20230607	195600	1667503170	4990	4990	4990	4990	0
96	20230607	195500	1667503170	4990	4990	4990	4990	0
97	20230607	195400	1667503170	4990	4990	4990	4990	0
98	20230607	195300	1667503170	4990	4990	4990	4990	0
99	20230607	195200	1667503170	4990	4990	4990	4990	0
100	20230607	195100	1667503170	4990	4990	4990	4990	0
101	20230607	195000	1667503170	4990	4990	4990	4990	0
102	20230607	194900	1667503170	4990	4990	4990	4990	0
103	20230607	194800	1667503170	4990	4990	4990	4990	0
104	20230607	194700	1667503170	4990	4990	4990	4990	0
105	20230607	194600	1667503170	4990	4990	4990	4990	0
106	20230607	194500	1667503170	4990	4990	4990	4990	0
107	20230607	194400	1667503170	4990	4990	4990	4990	0
108	20230607	194300	1667503170	4990	4990	4990	4990	0
109	20230607	194200	1667503170	4990	4990	4990	4990	0
110	20230607	194100	1667503170	4990	4990	4990	4990	0
111	20230607	194000	1667503170	4990	4990	4990	4990	0
112	20230607	193900	1667503170	4990	4990	4990	4990	0
113	20230607	193800	1667503170	4990	4990	4990	4990	0
114	20230607	193700	1667503170	4990	4990	4990	4990	0
115	20230607	193600	1667503170	4990	4990	4990	4990	0
116	20230607	193500	1667503170	4990	4990	4990	4990	0
117	20230607	193400	1667503170	4990	4990	4990	4990	0
118	20230607	193300	1667503170	4990	4990	4990	4990	0
119	20230607	193200	1667503170	4990	4990	4990	4990	0
120	20230607	193100	1667503170	4990	4990	4990	4990	0
121	20230607	193000	1667503170	4990	4990	4990	4990	0
122	20230607	192900	1667503170	4990	4990	4990	4990	3934
123	20230607	192800	1667503170	4990	4990	4990	4990	0
124	20230607	192700	1667503170	4990	4990	4990	4990	0
125	20230607	192600	1667503170	4990	4990	4990	4990	0
126	20230607	192500	1667503170	4990	4990	4990	4990	0
127	20230607	192400	1667503170	4990	4990	4990	4990	0
128	20230607	192300	1667503170	4990	4990	4990	4990	0
129	20230607	192200	1667503170	4990	4990	4990	4990	0
130	20230607	192100	1667503170	4990	4990	4990	4990	0
131	20230607	192000	1667503170	4990	4990	4990	4990	0
132	20230607	191900	1667503170	4990	4990	4990	4990	0
133	20230607	191800	1667503170	4990	4990	4990	4990	0
134	20230607	191700	1667503170	4990	4990	4990	4990	0
135	20230607	191600	1667503170	4990	4990	4990	4990	0
136	20230607	191500	1667503170	4990	4990	4990	4990	0
137	20230607	191400	1667503170	4990	4990	4990	4990	0
138	20230607	191300	1667503170	4990	4990	4990	4990	0
139	20230607	191200	1667503170	4990	4990	4990	4990	0
140	20230607	191100	1667503170	4990	4990	4990	4990	0
141	20230607	191000	1667503170	4990	4990	4990	4990	0
142	20230607	190900	1667503170	4990	4990	4990	4990	0
143	20230607	190800	1667503170	4990	4990	4990	4990	0
144	20230607	190700	1667503170	4990	4990	4990	4990	0
145	20230607	190600	1667503170	4990	4990	4990	4990	0
146	20230607	190500	1667503170	4990	4990	4990	4990	0
147	20230607	190400	1667503170	4990	4990	4990	4990	0
148	20230607	190300	1667503170	4990	4990	4990	4990	0
149	20230607	190200	1667503170	4990	4990	4990	4990	0
150	20230607	190100	1667503170	4990	4990	4990	4990	0
151	20230607	190000	1667503170	4990	4990	4990	4990	0
152	20230607	185900	1667503170	4990	4990	4990	4990	3934
153	20230607	185800	1667503170	4990	4990	4990	4990	0
154	20230607	185700	1667503170	4990	4990	4990	4990	0
155	20230607	185600	1667503170	4990	4990	4990	4990	0
156	20230607	185500	1667503170	4990	4990	4990	4990	0
157	20230607	185400	1667503170	4990	4990	4990	4990	0
158	20230607	185300	1667503170	4990	4990	4990	4990	0
159	20230607	185200	1667503170	4990	4990	4990	4990	0
160	20230607	185100	1667503170	4990	4990	4990	4990	0
161	20230607	185000	1667503170	4990	4990	4990	4990	0
162	20230607	184900	1667503170	4990	4990	4990	4990	0
163	20230607	184800	1667503170	4990	4990	4990	4990	0
164	20230607	184700	1667503170	4990	4990	4990	4990	0
165	20230607	184600	1667503170	4990	4990	4990	4990	0
166	20230607	184500	1667503170	4990	4990	4990	4990	0
167	20230607	184400	1667503170	4990	4990	4990	4990	0
168	20230607	184300	1667503170	4990	4990	4990	4990	0
169	20230607	184200	1667503170	4990	4990	4990	4990	0
170	20230607	184100	1667503170	4990	4990	4990	4990	0
171	20230607	184000	1667503170	4990	4990	4990	4990	0
172	20230607	183900	1667503170	4990	4990	4990	4990	0
173	20230607	183800	1667503170	4990	4990	4990	4990	0
174	20230607	183700	1667503170	4990	4990	4990	4990	0
175	20230607	183600	1667503170	4990	4990	4990	4990	0
176	20230607	183500	1667503170	4990	4990	4990	4990	0
177	20230607	183400	1667503170	4990	4990	4990	4990	0
178	20230607	183300	1667503170	4990	4990	4990	4990	0
179	20230607	183200	1667503170	4990	4990	4990	4990	0
180	20230607	183100	1667503170	4990	4990	4990	4990	0
181	20230607	183000	1667503170	4990	4990	4990	4990	0
182	20230607	182900	1667503170	4990	4990	4990	4990	3934
183	20230607	182800	1667503170	4990	4990	4990	4990	0
184	20230607	182700	1667503170	4990	4990	4990	4990	0
185	20230607	182600	1667503170	4990	4990	4990	4990	0
186	20230607	182500	1667503170	4990	4990	4990	4990	0
187	20230607	182400	1667503170	4990	4990	4990	4990	0
188	20230607	182300	1667503170	4990	4990	4990	4990	0
189	20230607	182200	1667503170	4990	4990	4990	4990	0
190	20230607	182100	1667503170	4990	4990	4990	4990	0
191	20230607	182000	1667503170	4990	4990	4990	4990	0
192	20230607	181900	1667503170	4990	4990	4990	4990	0
193	20230607	181800	1667503170	4990	4990	4990	4990	0
194	20230607	181700	1667503170	4990	4990	4990	4990	0
195	20230607	181600	1667503170	4990	4990	4990	4990	0
196	20230607	181500	1667503170	4990	4990	4990	4990	0
197	20230607	181400	1667503170	4990	4990	4990	4990	0
198	20230607	181300	1667503170	4990	4990	4990	4990	0
199	20230607	181200	1667503170	4990	4990	4990	4990	0
200	20230607	181100	1667503170	4990	4990	4990	4990	0
201	20230607	181000	1667503170	4990	4990	4990	4990	0
202	20230607	180900	1667503170	4990	4990	4990	4990	0
203	20230607	180800	1667503170	4990	4990	4990	4990	0
204	20230607	180700	1667503170	4990	4990	4990	4990	0
205	20230607	180600	1667503170	4990	4990	4990	4990	0
206	20230607	180500	1667503170	4990	4990	4990	4990	0
207	20230607	180400	1667503170	4990	4990	4990	4990	0
208	20230607	180300	1667503170	4990	4990	4990	4990	0
209	20230607	180200	1667503170	4990	4990	4990	4990	0
210	20230607	180100	1667503170	4990	4990	4990	4990	0
211	20230607	180000	1667503170	4990	4990	4990	4990	0
212	20230607	175900	1667503170	4990	4990	4990	4990	3934
213	20230607	175800	1667503170	4990	4990	4990	4990	0
214	20230607	175700	1667503170	4990	4990	4990	4990	0
215	20230607	175600	1667503170	4990	4990	4990	4990	0
216	20230607	175500	1667503170	4990	4990	4990	4990	0
217	20230607	175400	1667503170	4990	4990	4990	4990	0
218	20230607	175300	1667503170	4990	4990	4990	4990	0
219	20230607	175200	1667503170	4990	4990	4990	4990	0
220	20230607	175100	1667503170	4990	4990	4990	4990	0
221	20230607	175000	1667503170	4990	4990	4990	4990	0
222	20230607	174900	1667503170	4990	4990	4990	4990	0
223	20230607	174800	1667503170	4990	4990	4990	4990	0
224	20230607	174700	1667503170	4990	4990	4990	4990	0
225	20230607	174600	1667503170	4990	4990	4990	4990	0
226	20230607	174500	1667503170	4990	4990	4990	4990	0
227	20230607	174400	1667503170	4990	4990	4990	4990	0
228	20230607	174300	1667503170	4990	4990	4990	4990	0
229	20230607	174200	1667503170	4990	4990	4990	4990	0
230	20230607	174100	1667503170	4990	4990	4990	4990	0
231	20230607	174000	1667503170	4990	4990	4990	4990	0
232	20230607	173900	1667503170	4990	4990	4990	4990	0
233	20230607	173800	1667503170	4990	4990	4990	4990	0
234	20230607	173700	1667503170	4990	4990	4990	4990	0
235	20230607	173600	1667503170	4990	4990	4990	4990	0
236	20230607	173500	1667503170	4990	4990	4990	4990	0
237	20230607	173400	1667503170	4990	4990	4990	4990	0
238	20230607	173300	1667503170	4990	4990	4990	4990	0
239	20230607	173200	1667503170	4990	4990	4990	4990	0
240	20230607	173100	1667503170	4990	4990	4990	4990	0
241	20230607	173000	1667503170	4990	4990	4990	4990	0
242	20230607	172900	1667503170	4990	4990	4990	4990	3934
243	20230607	172800	1667503170	4990	4990	4990	4990	0
244	20230607	172700	1667503170	4990	4990	4990	4990	0
245	20230607	172600	1667503170	4990	4990	4990	4990	0
246	20230607	172500	1667503170	4990	4990	4990	4990	0
247	20230607	172400	1667503170	4990	4990	4990	4990	0
248	20230607	172300	1667503170	4990	4990	4990	4990	0
249	20230607	172200	1667503170	4990	4990	4990	4990	0
250	20230607	172100	1667503170	4990	4990	4990	4990	0
251	20230607	172000	1667503170	4990	4990	4990	4990	0
252	20230607	171900	1667503170	4990	4990	4990	4990	0
253	20230607	171800	1667503170	4990	4990	4990	4990	0
254	20230607	171700	1667503170	4990	4990	4990	4990	0
255	20230607	171600	1667503170	4990	4990	4990	4990	0
256	20230607	171500	1667503170	4990	4990	4990	4990	0
257	20230607	171400	1667503170	4990	4990	4990	4990	0
258	20230607	171300	1667503170	4990	4990	4990	4990	0
259	20230607	171200	1667503170	4990	4990	4990	4990	0
260	20230607	171100	1667503170	4990	4990	4990	4990	0
261	20230607	171000	1667503170	4990	4990	4990	4990	0
262	20230607	170900	1667503170	4990	4990	4990	4990	0
263	20230607	170800	1667503170	4990	4990	4990	4990	0
264	20230607	170700	1667503170	4990	4990	4990	4990	0
265	20230607	170600	1667503170	4990	4990	4990	4990	0
266	20230607	170500	1667503170	4990	4990	4990	4990	0
267	20230607	170400	1667503170	4990	4990	4990	4990	0
268	20230607	170300	1667503170	4990	4990	4990	4990	0
269	20230607	170200	1667503170	4990	4990	4990	4990	0
270	20230607	170100	1667503170	4990	4990	4990	4990	0
271	20230607	170000	1667503170	4990	4990	4990	4990	0
272	20230607	165900	1667503170	4990	4990	4990	4990	3934
273	20230607	165800	1667503170	4990	4990	4990	4990	0
274	20230607	165700	1667503170	4990	4990	4990	4990	0
275	20230607	165600	1667503170	4990	4990	4990	4990	0
276	20230607	165500	1667503170	4990	4990	4990	4990	0
277	20230607	165400	1667503170	4990	4990	4990	4990	0
278	20230607	165300	1667503170	4990	4990	4990	4990	0
279	20230607	165200	1667503170	4990	4990	4990	4990	0
280	20230607	165100	1667503170	4990	4990	4990	4990	0
281	20230607	165000	1667503170	4990	4990	4990	4990	0
282	20230607	164900	1667503170	4990	4990	4990	4990	0
283	20230607	164800	1667503170	4990	4990	4990	4990	0
284	20230607	164700	1667503170	4990	4990	4990	4990	0
285	20230607	164600	1667503170	4990	4990	4990	4990	0
286	20230607	164500	1667503170	4990	4990	4990	4990	0
287	20230607	164400	1667503170	4990	4990	4990	4990	0
288	20230607	164300	1667503170	4990	4990	4990	4990	0
289	20230607	164200	1667503170	4990	4990	4990	4990	0
290	20230607	164100	1667503170	4990	4990	4990	4990	0
291	20230607	164000	1667503170	4990	4990	4990	4990	0
292	20230607	163900	1667503170	4990	4990	4990	4990	0
293	20230607	163800	1667503170	4990	4990	4990	4990	0
294	20230607	163700	1667503170	4990	4990	4990	4990	0
295	20230607	163600	1667503170	4990	4990	4990	4990	0
296	20230607	163500	1667503170	4990	4990	4990	4990	0
297	20230607	163400	1667503170	4990	4990	4990	4990	0
298	20230607	163300	1667503170	4990	4990	4990	4990	0
299	20230607	163200	1667503170	4990	4990	4990	4990	0
300	20230607	163100	1667503170	4990	4990	4990	4990	0
301	20230607	163000	1667503170	4990	4990	4990	4990	0
302	20230607	162900	1667503170	4990	4990	4990	4990	3934
303	20230607	162800	1667503170	4990	4990	4990	4990	0
304	20230607	162700	1667503170	4990	4990	4990	4990	0
305	20230607	162600	1667503170	4990	4990	4990	4990	0
306	20230607	162500	1667503170	4990	4990	4990	4990	0
307	20230607	162400	1667503170	4990	4990	4990	4990	0
308	20230607	162300	1667503170	4990	4990	4990	4990	0
309	20230607	162200	1667503170	4990	4990	4990	4990	0
310	20230607	162100	1667503170	4990	4990	4990	4990	0
311	20230607	162000	1667503170	4990	4990	4990	4990	0
312	20230607	161900	1667503170	4990	4990	4990	4990	0
313	20230607	161800	1667503170	4990	4990	4990	4990	0
314	20230607	161700	1667503170	4990	4990	4990	4990	0
315	20230607	161600	1667503170	4990	4990	4990	4990	0
316	20230607	161500	1667503170	4990	4990	4990	4990	0
317	20230607	161400	1667503170	4990	4990	4990	4990	0
318	20230607	161300	1667503170	4990	4990	4990	4990	0
319	20230607	161200	1667503170	4990	4990	4990	4990	0
320	20230607	161100	1667503170	4990	4990	4990	4990	0
321	20230607	161000	1667503170	4990	4990	4990	4990	0
322	20230607	160900	1667503170	4990	4990	4990	4990	0
323	20230607	160800	1667503170	4990	4990	4990	4990	0
324	20230607	160700	1667503170	4990	4990	4990	4990	0
325	20230607	160600	1667503170	4990	4990	4990	4990	0
326	20230607	160500	1667503170	4990	4990	4990	4990	0
327	20230607	160400	1667503170	4990	4990	4990	4990	0
328	20230607	160300	1667503170	4990	4990	4990	4990	0
329	20230607	160200	1667503170	4990	4990	4990	4990	0
330	20230607	160100	1667503170	4990	4990	4990	4990	0
331	20230607	160000	1667503170	4990	4990	4990	4990	0
332	20230607	155900	1667503170	4990	4990	4990	4990	3934
333	20230607	155800	1667503170	4990	4990	4990	4990	0
334	20230607	155700	1667503170	4990	4990	4990	4990	0
335	20230607	155600	1667503170	4990	4990	4990	4990	0
336	20230607	155500	1667503170	4990	4990	4990	4990	0
337	20230607	155400	1667503170	4990	4990	4990	4990	0
338	20230607	155300	1667503170	4990	4990	4990	4990	0
339	20230607	155200	1667503170	4990	4990	4990	4990	0
340	20230607	155100	1667503170	4990	4990	4990	4990	0
341	20230607	155000	1667503170	4990	4990	4990	4990	0
342	20230607	154900	1667503170	4990	4990	4990	4990	0
343	20230607	154800	1667503170	4990	4990	4990	4990	0
344	20230607	154700	1667503170	4990	4990	4990	4990	0
345	20230607	154600	1667503170	4990	4990	4990	4990	0
346	20230607	154500	1667503170	4990	4990	4990	4990	0
347	20230607	154400	1667503170	4990	4990	4990	4990	0
348	20230607	154300	1667503170	4990	4990	4990	4990	0
349	20230607	154200	1667503170	4990	4990	4990	4990	0
350	20230607	154100	1667503170	4990	4990	4990	4990	0
351	20230607	154000	1667503170	4990	4990	4990	4990	0
352	20230607	153900	1667503170	4990	4990	4990	4990	0
353	20230607	153800	1667503170	4990	4990	4990	4990	0
354	20230607	153700	1667503170	4990	4990	4990	4990	0
355	20230607	153600	1667503170	4990	4990	4990	4990	0
356	20230607	153500	1667503170	4990	4990	4990	4990	0
357	20230607	153400	1667503170	4990	4990	4990	4990	0
358	20230607	153300	1667503170	4990	4990	4990	4990	0
359	20230607	153200	1667503170	4990	4990	4990	4990	0
360	20230607	153100	1667503170	4990	4990	4990	4990	0
361	20230607	153000	1667503170	4990	4990	4990	4990	3934
362	20230607	152900	1647872510	5020	5020	5020	5020	0
363	20230607	152800	1647872510	5020	5020	5020	5020	0
364	20230607	152700	1647872510	5020	5020	5020	5020	0
365	20230607	152600	1647872510	5020	5020	5020	5020	0
366	20230607	152500	1647872510	5020	5020	5020	5020	0
367	20230607	152400	1647872510	5020	5020	5020	5020	0
368	20230607	152300	1647872510	5020	5020	5020	5020	0
369	20230607	152200	1647872510	5020	5020	5020	5020	0
370	20230607	152100	1647872510	5020	5020	5020	5020	0
371	20230607	152000	1647872510	5020	5020	5020	5020	0
372	20230607	151900	1647872510	5020	5030	5030	4990	3034
373	20230607	151800	1632713220	5030	5010	5030	5010	22
374	20230607	151700	1632602890	5000	5030	5030	5000	2495
375	20230607	151600	1620119120	5010	5010	5010	5010	0
376	20230607	151500	1620119120	5010	5010	5010	5010	71
377	20230607	151400	1619763410	5030	5030	5030	5010	468
378	20230607	151300	1617410860	5040	5040	5040	5040	5
379	20230607	151200	1617385660	5040	5040	5040	5040	77
380	20230607	151100	1616997580	5040	5040	5040	5040	1
381	20230607	151000	1616992540	5020	5040	5040	5020	194
382	20230607	150900	1616018480	5040	5040	5040	5040	122
383	20230607	150800	1615403600	5040	5040	5040	5040	0
384	20230607	150700	1615403600	5040	5040	5040	5030	1705
385	20230607	150600	1606810900	5040	5040	5040	5040	2
386	20230607	150500	1606800820	5040	5030	5040	5030	124
387	20230607	150400	1606177090	5030	5030	5030	5030	23
388	20230607	150300	1606061400	5030	5030	5030	5030	0
389	20230607	150200	1606061400	5030	5020	5030	5010	1001
390	20230607	150100	1601044760	5030	5030	5030	5030	74
391	20230607	150000	1600672540	5040	5040	5040	5040	1
392	20230607	145900	1600667500	5040	5030	5040	5030	832
393	20230607	145800	1596476090	5030	5030	5030	5030	2
394	20230607	145700	1596466030	5020	5030	5030	5020	23
395	20230607	145600	1596350360	5030	5030	5030	5030	0
396	20230607	145500	1596350360	5030	5030	5030	5030	34
397	20230607	145400	1596179340	5030	5030	5030	5030	0
398	20230607	145300	1596179340	5030	5030	5030	5030	2
399	20230607	145200	1596169280	5030	5030	5030	5030	0
400	20230607	145100	1596169280	5030	5030	5030	5030	0
401	20230607	145000	1596169280	5030	5020	5030	5020	297
402	20230607	144900	1594678320	5020	5020	5020	5020	20
403	20230607	144800	1594577920	5020	5020	5020	5020	0
404	20230607	144700	1594577920	5020	5020	5020	5020	0
405	20230607	144600	1594577920	5020	5010	5020	5010	14
406	20230607	144500	1594507760	5020	5020	5020	5020	109
407	20230607	144400	1593960580	5030	5030	5030	5030	0
408	20230607	144300	1593960580	5030	5030	5030	5030	0
409	20230607	144200	1593960580	5030	5030	5030	5030	20
410	20230607	144100	1593859980	5040	5040	5040	5040	0
411	20230607	144000	1593859980	5040	5030	5040	5030	31
412	20230607	143900	1593704000	5020	5020	5020	5020	0
413	20230607	143800	1593704000	5020	5020	5020	5020	135
414	20230607	143700	1593026300	5040	5040	5040	5040	1
415	20230607	143600	1593021260	5030	5030	5030	5030	24
416	20230607	143500	1592900540	5040	5040	5040	5040	0
417	20230607	143400	1592900540	5040	5040	5040	5040	0
418	20230607	143300	1592900540	5040	5040	5040	5030	344
419	20230607	143200	1591170140	5040	5030	5040	5030	1545
420	20230607	143100	1583398730	5040	5040	5040	5040	0
421	20230607	143000	1583398730	5040	5030	5040	5030	14
422	20230607	142900	1583328300	5040	5040	5040	5040	538
423	20230607	142800	1580616780	5040	5040	5040	5040	0
424	20230607	142700	1580616780	5040	5040	5040	5040	30
425	20230607	142600	1580465580	5040	5040	5040	5040	38
426	20230607	142500	1580274060	5040	5040	5040	5040	0
427	20230607	142400	1580274060	5040	5040	5040	5040	0
428	20230607	142300	1580274060	5040	5040	5040	5040	0
429	20230607	142200	1580274060	5040	5010	5040	5010	36
430	20230607	142100	1580093640	5040	5040	5040	5040	0
431	20230607	142000	1580093640	5040	5040	5040	5040	0
432	20230607	141900	1580093640	5040	5020	5040	5020	80
433	20230607	141800	1579691940	5010	5000	5010	5000	724
434	20230607	141700	1576064800	5000	5000	5000	5000	92
435	20230607	141600	1575604800	5000	5000	5000	5000	0
436	20230607	141500	1575604800	5000	5010	5010	5000	200
437	20230607	141400	1574604780	5000	5000	5000	5000	1000
438	20230607	141300	1569604780	5010	5010	5010	5010	2
439	20230607	141200	1569594760	5020	5020	5020	5020	0
440	20230607	141100	1569594760	5020	5020	5020	5020	1
441	20230607	141000	1569589740	5020	5020	5020	5020	20
442	20230607	140900	1569489340	5020	5020	5020	5020	36
443	20230607	140800	1569308620	5020	5020	5020	5020	15
444	20230607	140700	1569233320	5020	5020	5020	5020	1
445	20230607	140600	1569228300	5000	5000	5000	5000	0
446	20230607	140500	1569228300	5000	5000	5000	5000	177
447	20230607	140400	1568343300	5010	5010	5010	5010	75
448	20230607	140300	1567967550	5020	5020	5020	5020	2
449	20230607	140200	1567957510	5010	5010	5010	5010	0
450	20230607	140100	1567957510	5010	5000	5010	4995	5
451	20230607	140000	1567932515	5000	5000	5000	5000	35
452	20230607	135900	1567757515	5000	5000	5000	5000	0
453	20230607	135800	1567757515	5000	5020	5020	5000	1265
454	20230607	135700	1561423815	5040	5040	5040	5040	0
455	20230607	135600	1561423815	5040	5040	5040	5040	0
456	20230607	135500	1561423815	5040	5040	5040	5040	0
457	20230607	135400	1561423815	5040	5040	5040	5040	50
458	20230607	135300	1561171815	5040	5040	5040	5040	0
459	20230607	135200	1561171815	5040	5040	5040	5040	0
460	20230607	135100	1561171815	5040	5030	5040	5030	14
461	20230607	135000	1561101375	5030	5030	5030	5030	3
462	20230607	134900	1561086285	5040	5030	5040	5010	324
463	20230607	134800	1559460565	5030	5030	5030	5030	0
464	20230607	134700	1559460565	5030	5030	5030	5030	3
465	20230607	134600	1559445475	5020	5030	5030	5020	22
466	20230607	134500	1559334825	5030	5030	5030	5030	0
467	20230607	134400	1559334825	5030	5030	5030	5030	2
468	20230607	134300	1559324765	5010	5010	5010	5010	20
469	20230607	134200	1559224565	5010	5010	5010	5010	0
470	20230607	134100	1559224565	5010	5010	5010	5010	52
471	20230607	134000	1558964045	5040	5030	5040	5030	72
472	20230607	133900	1558601785	5030	5030	5030	5030	39
473	20230607	133800	1558405615	5020	5020	5020	5020	1
474	20230607	133700	1558400595	5020	5020	5020	5020	11
475	20230607	133600	1558345375	5040	5040	5040	5030	23
476	20230607	133500	1558229635	5040	5020	5040	5020	503
477	20230607	133400	1555701935	5030	5000	5030	5000	6
478	20230607	133300	1555671905	5030	5030	5030	5030	0
479	20230607	133200	1555671905	5030	5030	5030	5030	0
480	20230607	133100	1555671905	5030	5030	5030	5030	0
481	20230607	133000	1555671905	5030	4995	5030	4995	623
482	20230607	132900	1552559315	5000	5000	5000	5000	2
483	20230607	132800	1552549315	5000	5000	5000	5000	245
484	20230607	132700	1551324315	5000	5000	5000	5000	1
485	20230607	132600	1551319315	5000	5000	5000	5000	1
486	20230607	132500	1551314315	4995	5000	5000	4995	11
487	20230607	132400	1551259320	5000	5010	5010	5000	4
488	20230607	132300	1551239290	4995	4995	4995	4995	12
489	20230607	132200	1551179350	5000	5000	5000	5000	20
490	20230607	132100	1551079350	5010	5010	5010	5010	0
491	20230607	132000	1551079350	5010	5010	5010	5010	0
492	20230607	131900	1551079350	5010	4995	5010	4995	200
493	20230607	131800	1550080320	5000	5000	5000	5000	318
494	20230607	131700	1548490320	5000	5020	5030	5000	169
495	20230607	131600	1547643090	5030	5030	5030	5030	1
496	20230607	131500	1547638060	5020	5020	5020	5020	175
497	20230607	131400	1546759560	5020	5020	5020	5020	1
498	20230607	131300	1546754540	5030	5030	5030	5030	9
499	20230607	131200	1546709270	5040	5040	5040	5040	0
500	20230607	131100	1546709270	5040	5030	5040	5030	505
501	20230607	131000	1544164120	5040	5030	5040	5030	150
502	20230607	130900	1543408530	5040	5040	5040	5040	0
503	20230607	130800	1543408530	5040	5040	5040	5040	0
504	20230607	130700	1543408530	5040	5040	5040	5040	30
505	20230607	130600	1543257330	5040	5030	5040	5030	2
506	20230607	130500	1543247260	5010	5010	5010	5010	15
507	20230607	130400	1543172110	5040	5040	5040	5040	1
508	20230607	130300	1543167070	5000	5010	5010	5000	1236
509	20230607	130200	1536986190	5040	5040	5040	5040	0
510	20230607	130100	1536986190	5040	5040	5040	5040	1
511	20230607	130000	1536981150	5030	5050	5050	5030	54
512	20230607	125900	1536708870	5050	5020	5050	5020	597
513	20230607	125800	1533710910	5050	5050	5050	5050	1
514	20230607	125700	1533705860	5040	5040	5050	5030	26
515	20230607	125600	1533574900	5040	5040	5040	5030	620
516	20230607	125500	1530450240	5040	5040	5040	5040	0
517	20230607	125400	1530450240	5040	5040	5040	5040	36
518	20230607	125300	1530268800	5040	5030	5040	5030	35
519	20230607	125200	1530092430	5030	5030	5030	5030	70
520	20230607	125100	1529740330	5030	5030	5030	5030	0
521	20230607	125000	1529740330	5030	5030	5030	5030	0
522	20230607	124900	1529740330	5030	5030	5030	5030	1
523	20230607	124800	1529735300	5040	5000	5040	5000	261
524	20230607	124700	1528428470	5000	5000	5000	5000	150
525	20230607	124600	1527678470	5040	5030	5040	5030	3
526	20230607	124500	1527663370	5050	5050	5050	5050	0
527	20230607	124400	1527663370	5050	5050	5050	5050	0
528	20230607	124300	1527663370	5050	5050	5050	5050	0
529	20230607	124200	1527663370	5050	5050	5050	5050	0
530	20230607	124100	1527663370	5050	5050	5050	5050	0
531	20230607	124000	1527663370	5050	5050	5050	5050	0
532	20230607	123900	1527663370	5050	5040	5050	5040	276
533	20230607	123800	1526271820	5000	5030	5040	5000	216
534	20230607	123700	1525190760	5040	5030	5040	5030	100
535	20230607	123600	1524687680	5020	5030	5030	5020	3
536	20230607	123500	1524672610	5030	5020	5030	5020	61
537	20230607	123400	1524365790	5030	5020	5030	5020	29
538	20230607	123300	1524220120	5030	5020	5030	5020	10
539	20230607	123200	1524169860	5020	5020	5020	5010	207
540	20230607	123100	1523132300	5020	5020	5020	5020	11
541	20230607	123000	1523077080	5020	5020	5020	5020	9
542	20230607	122900	1523031900	5010	5010	5010	5010	0
543	20230607	122800	1523031900	5010	5010	5010	5010	1
544	20230607	122700	1523026890	5020	5020	5020	5020	0
545	20230607	122600	1523026890	5020	5020	5020	5020	0
546	20230607	122500	1523026890	5020	5020	5020	5020	1
547	20230607	122400	1523021870	5020	5020	5020	5020	0
548	20230607	122300	1523021870	5020	5020	5020	5020	0
549	20230607	122200	1523021870	5020	5020	5020	5020	10
550	20230607	122100	1522971670	5020	5020	5020	5020	2
551	20230607	122000	1522961630	5030	5030	5030	5030	1
552	20230607	121900	1522956600	5010	5020	5020	5010	109
553	20230607	121800	1522410410	5030	5040	5040	5030	457
554	20230607	121700	1520111310	5050	5050	5050	5050	0
555	20230607	121600	1520111310	5050	5050	5050	5050	0
556	20230607	121500	1520111310	5050	5050	5050	5050	0
557	20230607	121400	1520111310	5050	5050	5050	5050	0
558	20230607	121300	1520111310	5050	5050	5050	5050	0
559	20230607	121200	1520111310	5050	5040	5050	5040	56
560	20230607	121100	1519828850	5040	5040	5040	5040	1
561	20230607	121000	1519823810	5040	5030	5040	5030	176
562	20230607	120900	1518938520	5050	5050	5050	5050	0
563	20230607	120800	1518938520	5050	5050	5050	5050	2
564	20230607	120700	1518928420	5050	5050	5050	5050	0
565	20230607	120600	1518928420	5050	5050	5050	5050	0
566	20230607	120500	1518928420	5050	5040	5050	5040	3
567	20230607	120400	1518913290	5040	5040	5040	5040	3
568	20230607	120300	1518898170	5040	5040	5040	5040	1
569	20230607	120200	1518893130	5050	5050	5050	5050	0
570	20230607	120100	1518893130	5050	5050	5050	5050	0
571	20230607	120000	1518893130	5050	5040	5050	5030	186
572	20230607	115900	1517956840	5050	5040	5050	5040	2
573	20230607	115800	1517946750	5050	5040	5050	5040	29
574	20230607	115700	1517800510	5040	5040	5040	5040	10
575	20230607	115600	1517750110	5050	5040	5050	5040	560
576	20230607	115500	1514927640	5040	5030	5040	5030	50
577	20230607	115400	1514676120	5040	5030	5040	5030	23
578	20230607	115300	1514560420	5040	5030	5040	5030	611
579	20230607	115200	1511487080	5040	5040	5040	5040	0
580	20230607	115100	1511487080	5040	5040	5040	5040	0
581	20230607	115000	1511487080	5040	5030	5040	5030	40
582	20230607	114900	1511285870	5040	5040	5040	5040	1
583	20230607	114800	1511280830	5030	5030	5040	5030	626
584	20230607	114700	1508132040	5040	5040	5040	5040	3
585	20230607	114600	1508116920	5040	5040	5040	5040	0
586	20230607	114500	1508116920	5040	5040	5040	5040	0
587	20230607	114400	1508116920	5040	5040	5040	5040	2
588	20230607	114300	1508106840	5040	5040	5040	5040	0
589	20230607	114200	1508106840	5040	5030	5040	5020	186
590	20230607	114100	1507171180	5030	5020	5030	5020	2
591	20230607	114000	1507161130	5030	5030	5030	5030	0
592	20230607	113900	1507161130	5030	5030	5030	5030	0
593	20230607	113800	1507161130	5030	5030	5030	5030	0
594	20230607	113700	1507161130	5030	5030	5030	5030	18
595	20230607	113600	1507070590	5030	5030	5030	5030	20
596	20230607	113500	1506969990	5030	5030	5030	5030	0
597	20230607	113400	1506969990	5030	5030	5030	5030	1
598	20230607	113300	1506964960	5040	5040	5040	5040	0
599	20230607	113200	1506964960	5040	5040	5040	5040	0
600	20230607	113100	1506964960	5040	5000	5040	5000	367
601	20230607	113000	1505129520	5000	5000	5000	5000	112
602	20230607	112900	1504569520	5000	5000	5000	5000	42
603	20230607	112800	1504359520	5040	5040	5040	5040	0
604	20230607	112700	1504359520	5040	5040	5040	5040	0
605	20230607	112600	1504359520	5040	5040	5040	5040	250
606	20230607	112500	1503099520	5040	5040	5040	5040	0
607	20230607	112400	1503099520	5040	5040	5040	5040	0
608	20230607	112300	1503099520	5040	5030	5040	5030	20
609	20230607	112200	1502998860	5020	4980	5020	4980	402
610	20230607	112100	1500996040	4980	4995	5020	4980	3874
611	20230607	112000	1481690600	5040	5040	5050	4995	2702
612	20230607	111900	1468169355	5050	5050	5050	5050	100
613	20230607	111800	1467664355	5050	5050	5050	5040	342
614	20230607	111700	1465939665	5050	5050	5050	5050	1
615	20230607	111600	1465934615	5050	5030	5050	5030	897
616	20230607	111500	1461411905	5030	5030	5030	5030	0
617	20230607	111400	1461411905	5030	5030	5040	5030	8
618	20230607	111300	1461371655	5040	5030	5040	5030	56
619	20230607	111200	1461089895	5040	5040	5040	5040	454
620	20230607	111100	1458801735	5040	5040	5040	5040	0
621	20230607	111000	1458801735	5040	5030	5040	5030	17
622	20230607	110900	1458716125	5040	5040	5040	5040	0
623	20230607	110800	1458716125	5040	5010	5040	5010	132
624	20230607	110700	1458054725	5010	5000	5010	5000	2
625	20230607	110600	1458044715	5010	5010	5010	5010	0
626	20230607	110500	1458044715	5010	5010	5010	5010	136
627	20230607	110400	1457363355	5010	5010	5010	5010	7
628	20230607	110300	1457328285	5010	5010	5010	5010	0
629	20230607	110200	1457328285	5010	5010	5010	5010	0
630	20230607	110100	1457328285	5010	5000	5010	4995	1335
631	20230607	110000	1450655860	5000	5000	5000	5000	113
632	20230607	105900	1450090860	5000	5010	5010	5000	210
633	20230607	105800	1449039360	5010	5000	5010	5000	160
634	20230607	105700	1448238360	5000	5000	5000	5000	121
635	20230607	105600	1447633360	5010	5010	5010	5000	354
636	20230607	105500	1445860420	5010	5020	5020	5010	121
637	20230607	105400	1445254200	5020	5000	5020	5000	61
638	20230607	105300	1444949180	5000	5000	5000	5000	224
639	20230607	105200	1443829180	5010	5010	5010	5000	523
640	20230607	105100	1441209560	5010	5000	5010	5000	91
641	20230607	105000	1440754260	5000	5010	5010	5000	121
642	20230607	104900	1440149250	5000	5010	5010	5000	61
643	20230607	104800	1439844240	4995	5000	5000	4995	143
644	20230607	104700	1439129870	5000	5000	5000	5000	492
645	20230607	104600	1436669870	5000	5010	5010	5000	122
646	20230607	104500	1436059260	5010	5010	5010	5010	65
647	20230607	104400	1435733610	5010	5000	5050	5000	106
648	20230607	104300	1435201940	4995	5010	5010	4995	4108
649	20230607	104200	1414677640	5050	5030	5060	5000	2502
650	20230607	104100	1402130730	5020	5030	5030	5020	156
651	20230607	104000	1401347060	5020	5020	5070	5020	712
652	20230607	103900	1397763460	5020	5040	5040	5020	264
653	20230607	103800	1396436280	5040	5030	5040	5010	4563
654	20230607	103700	1373554650	5070	5030	5070	5030	177
655	20230607	103600	1372664300	5030	5030	5030	5030	121
656	20230607	103500	1372055670	5070	5050	5070	5040	80
657	20230607	103400	1371652030	5040	5050	5050	5040	113
658	20230607	103300	1371081990	5070	5050	5070	5050	62
659	20230607	103200	1370768850	5080	5040	5080	5020	2459
660	20230607	103100	1358394500	5040	5050	5050	5040	347
661	20230607	103000	1356644330	5050	5070	5070	5050	76
662	20230607	102900	1356260230	5070	5070	5070	5040	175
663	20230607	102800	1355377060	5040	5040	5070	5040	102
664	20230607	102700	1354862500	5070	5070	5070	5040	133
665	20230607	102600	1354191880	5040	5070	5070	5040	68
666	20230607	102500	1353848920	5070	5040	5070	5030	130
667	20230607	102400	1353194160	5040	5080	5080	5030	448
668	20230607	102300	1350932210	5080	5030	5080	5030	710
669	20230607	102200	1347338100	5020	5060	5060	5020	286
670	20230607	102100	1345902330	5060	5050	5090	5020	6314
671	20230607	102000	1314152350	5040	5050	5060	5030	1519
672	20230607	101900	1306494650	5060	5090	5090	5050	36
673	20230607	101800	1306312430	5050	5070	5110	5040	1810
674	20230607	101700	1297161920	5080	5060	5080	5050	1313
675	20230607	101600	1290506110	5050	5070	5080	5050	1482
676	20230607	101500	1283013190	5070	5090	5090	5070	1039
677	20230607	101400	1277736640	5100	5090	5100	5090	134
678	20230607	101300	1277053840	5090	5090	5100	5090	207
679	20230607	101200	1275999540	5100	5100	5120	5080	1106
680	20230607	101100	1270369280	5090	5120	5120	5090	1997
681	20230607	101000	1260171340	5130	5120	5130	5120	65
682	20230607	100900	1259838490	5120	5150	5150	5120	108
683	20230607	100800	1259284430	5130	5160	5170	5130	909
684	20230607	100700	1254599170	5160	5140	5160	5140	3645
685	20230607	100600	1235840990	5130	5140	5140	5120	167
686	20230607	100500	1234984420	5140	5120	5140	5120	274
687	20230607	100400	1233577930	5130	5110	5130	5100	156
688	20230607	100300	1232780580	5130	5110	5130	5110	1407
689	20230607	100200	1225588690	5120	5130	5130	5120	275
690	20230607	100100	1224180670	5120	5120	5130	5120	772
691	20230607	100000	1220227990	5120	5120	5130	5120	366
692	20230607	095900	1218353930	5130	5120	5140	5120	630
693	20230607	095800	1215123160	5120	5140	5140	5120	92
694	20230607	095700	1214651980	5120	5120	5140	5110	222
695	20230607	095600	1213514780	5110	5130	5130	5110	444
696	20230607	095500	1211241780	5120	5130	5130	5120	358
697	20230607	095400	1209408440	5140	5120	5140	5120	83
698	20230607	095300	1208983440	5140	5110	5140	5100	1130
699	20230607	095200	1203210210	5140	5110	5140	5110	368
700	20230607	095100	1201329040	5140	5140	5140	5110	2149
701	20230607	095000	1190316050	5130	5130	5160	5130	1255
702	20230607	094900	1183870610	5130	5130	5140	5130	52
703	20230607	094800	1183603830	5140	5120	5140	5100	3003
704	20230607	094700	1168257950	5150	5150	5150	5150	1
705	20230607	094600	1168252800	5150	5140	5160	5110	98
706	20230607	094500	1167749480	5140	5110	5150	5100	2108
707	20230607	094400	1156975150	5150	5130	5150	5100	2015
708	20230607	094300	1146678220	5130	5160	5160	5130	1616
709	20230607	094200	1138347790	5130	5160	5160	5130	173
710	20230607	094100	1137455500	5160	5150	5160	5130	666
711	20230607	094000	1134023260	5160	5100	5160	5100	223
712	20230607	093900	1132872800	5160	5170	5170	5060	5228
713	20230607	093800	1105975100	5180	5180	5190	5170	801
714	20230607	093700	1101823690	5190	5190	5190	5160	2826
715	20230607	093600	1087162810	5190	5180	5190	5150	4506
716	20230607	093500	1063804680	5180	5080	5190	5080	31172
717	20230607	093400	904759620	5080	5080	5080	5050	1735
718	20230607	093300	895995650	5050	5090	5110	5040	5421
719	20230607	093200	868520080	5080	5110	5130	5080	1940
720	20230607	093100	858607510	5120	5070	5130	5070	895
721	20230607	093000	854041420	5100	5070	5100	5060	1376
722	20230607	092900	847052780	5080	5170	5190	5080	6586
723	20230607	092800	813244940	5170	5190	5190	5170	1009
724	20230607	092700	808015610	5190	5180	5200	5170	1710
725	20230607	092600	799156140	5200	5190	5200	5180	2919
726	20230607	092500	784002040	5190	5160	5200	5110	11301
727	20230607	092400	725568530	5170	5170	5200	5160	6312
728	20230607	092300	692869740	5170	5160	5190	5120	5143
729	20230607	092200	666295380	5160	5130	5190	5110	5308
730	20230607	092100	639006370	5130	5120	5190	5120	5537
731	20230607	092000	610355220	5150	5200	5200	5150	4986
732	20230607	091900	584575730	5200	5180	5200	5170	5967
733	20230607	091800	553612140	5190	5170	5190	5150	4693
734	20230607	091700	529311590	5180	5150	5200	5150	17360
735	20230607	091600	439213120	5150	5140	5150	5110	5059
736	20230607	091500	413245650	5150	5160	5180	5110	10749
737	20230607	091400	357919590	5170	5140	5250	5120	10766
738	20230607	091300	302034820	5130	5080	5290	5070	20062
739	20230607	091200	198499100	5080	5070	5080	5050	1012
740	20230607	091100	193371460	5070	5030	5070	5020	1549
741	20230607	091000	185561960	5050	5060	5060	5030	708
742	20230607	090900	181995780	5060	5080	5080	5060	1328
743	20230607	090800	175253450	5080	5030	5080	5020	1704
744	20230607	090700	166650020	5040	5090	5100	5040	8506
745	20230607	090600	123395780	5090	5040	5090	5000	7001
746	20230607	090500	87912350	5040	5050	5090	5020	4857
747	20230607	090400	63373390	5060	4980	5060	4975	5837
748	20230607	090300	34161890	4980	4915	4990	4915	4635
749	20230607	090200	11141590	4905	4875	4925	4875	1283
750	20230607	090100	4848920	4875	4870	4875	4870	549
751	20230607	090000	2172840	4865	4855	4865	4855	248