KissMeData/014710/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215500	1496238770	5790	5790	5790	5790	6490
3	20230608	215400	1496238770	5790	5790	5790	5790	0
4	20230608	215300	1496238770	5790	5790	5790	5790	0
5	20230608	215200	1496238770	5790	5790	5790	5790	0
6	20230608	215100	1496238770	5790	5790	5790	5790	0
7	20230608	215000	1496238770	5790	5790	5790	5790	0
8	20230608	214900	1496238770	5790	5790	5790	5790	0
9	20230608	214800	1496238770	5790	5790	5790	5790	0
10	20230608	214700	1496238770	5790	5790	5790	5790	0
11	20230608	214600	1496238770	5790	5790	5790	5790	0
12	20230608	214500	1496238770	5790	5790	5790	5790	0
13	20230608	214400	1496238770	5790	5790	5790	5790	0
14	20230608	214300	1496238770	5790	5790	5790	5790	0
15	20230608	214200	1496238770	5790	5790	5790	5790	0
16	20230608	214100	1496238770	5790	5790	5790	5790	0
17	20230608	214000	1496238770	5790	5790	5790	5790	0
18	20230608	213900	1496238770	5790	5790	5790	5790	0
19	20230608	213800	1496238770	5790	5790	5790	5790	0
20	20230608	213700	1496238770	5790	5790	5790	5790	0
21	20230608	213600	1496238770	5790	5790	5790	5790	0
22	20230608	213500	1496238770	5790	5790	5790	5790	0
23	20230608	213400	1496238770	5790	5790	5790	5790	0
24	20230608	213300	1496238770	5790	5790	5790	5790	0
25	20230608	213200	1496238770	5790	5790	5790	5790	0
26	20230608	213100	1496238770	5790	5790	5790	5790	0
27	20230608	213000	1496238770	5790	5790	5790	5790	0
28	20230608	212900	1496238770	5790	5790	5790	5790	0
29	20230608	212800	1496238770	5790	5790	5790	5790	0
30	20230608	212700	1496238770	5790	5790	5790	5790	0
31	20230608	212600	1496238770	5790	5790	5790	5790	0
32	20230608	212500	1496238770	5790	5790	5790	5790	6490
33	20230608	212400	1496238770	5790	5790	5790	5790	0
34	20230608	212300	1496238770	5790	5790	5790	5790	0
35	20230608	212200	1496238770	5790	5790	5790	5790	0
36	20230608	212100	1496238770	5790	5790	5790	5790	0
37	20230608	212000	1496238770	5790	5790	5790	5790	0
38	20230608	211900	1496238770	5790	5790	5790	5790	0
39	20230608	211800	1496238770	5790	5790	5790	5790	0
40	20230608	211700	1496238770	5790	5790	5790	5790	0
41	20230608	211600	1496238770	5790	5790	5790	5790	0
42	20230608	211500	1496238770	5790	5790	5790	5790	0
43	20230608	211400	1496238770	5790	5790	5790	5790	0
44	20230608	211300	1496238770	5790	5790	5790	5790	0
45	20230608	211200	1496238770	5790	5790	5790	5790	0
46	20230608	211100	1496238770	5790	5790	5790	5790	0
47	20230608	211000	1496238770	5790	5790	5790	5790	0
48	20230608	210900	1496238770	5790	5790	5790	5790	0
49	20230608	210800	1496238770	5790	5790	5790	5790	0
50	20230608	210700	1496238770	5790	5790	5790	5790	0
51	20230608	210600	1496238770	5790	5790	5790	5790	0
52	20230608	210500	1496238770	5790	5790	5790	5790	0
53	20230608	210400	1496238770	5790	5790	5790	5790	0
54	20230608	210300	1496238770	5790	5790	5790	5790	0
55	20230608	210200	1496238770	5790	5790	5790	5790	0
56	20230608	210100	1496238770	5790	5790	5790	5790	0
57	20230608	210000	1496238770	5790	5790	5790	5790	0
58	20230608	205900	1496238770	5790	5790	5790	5790	0
59	20230608	205800	1496238770	5790	5790	5790	5790	0
60	20230608	205700	1496238770	5790	5790	5790	5790	0
61	20230608	205600	1496238770	5790	5790	5790	5790	0
62	20230608	205500	1496238770	5790	5790	5790	5790	6490
63	20230608	205400	1496238770	5790	5790	5790	5790	0
64	20230608	205300	1496238770	5790	5790	5790	5790	0
65	20230608	205200	1496238770	5790	5790	5790	5790	0
66	20230608	205100	1496238770	5790	5790	5790	5790	0
67	20230608	205000	1496238770	5790	5790	5790	5790	0
68	20230608	204900	1496238770	5790	5790	5790	5790	0
69	20230608	204800	1496238770	5790	5790	5790	5790	0
70	20230608	204700	1496238770	5790	5790	5790	5790	0
71	20230608	204600	1496238770	5790	5790	5790	5790	0
72	20230608	204500	1496238770	5790	5790	5790	5790	0
73	20230608	204400	1496238770	5790	5790	5790	5790	0
74	20230608	204300	1496238770	5790	5790	5790	5790	0
75	20230608	204200	1496238770	5790	5790	5790	5790	0
76	20230608	204100	1496238770	5790	5790	5790	5790	0
77	20230608	204000	1496238770	5790	5790	5790	5790	0
78	20230608	203900	1496238770	5790	5790	5790	5790	0
79	20230608	203800	1496238770	5790	5790	5790	5790	0
80	20230608	203700	1496238770	5790	5790	5790	5790	0
81	20230608	203600	1496238770	5790	5790	5790	5790	0
82	20230608	203500	1496238770	5790	5790	5790	5790	0
83	20230608	203400	1496238770	5790	5790	5790	5790	0
84	20230608	203300	1496238770	5790	5790	5790	5790	0
85	20230608	203200	1496238770	5790	5790	5790	5790	0
86	20230608	203100	1496238770	5790	5790	5790	5790	0
87	20230608	203000	1496238770	5790	5790	5790	5790	0
88	20230608	202900	1496238770	5790	5790	5790	5790	0
89	20230608	202800	1496238770	5790	5790	5790	5790	0
90	20230608	202700	1496238770	5790	5790	5790	5790	0
91	20230608	202600	1496238770	5790	5790	5790	5790	0
92	20230608	202500	1496238770	5790	5790	5790	5790	6490
93	20230608	202400	1496238770	5790	5790	5790	5790	0
94	20230608	202300	1496238770	5790	5790	5790	5790	0
95	20230608	202200	1496238770	5790	5790	5790	5790	0
96	20230608	202100	1496238770	5790	5790	5790	5790	0
97	20230608	202000	1496238770	5790	5790	5790	5790	0
98	20230608	201900	1496238770	5790	5790	5790	5790	0
99	20230608	201800	1496238770	5790	5790	5790	5790	0
100	20230608	201700	1496238770	5790	5790	5790	5790	0
101	20230608	201600	1496238770	5790	5790	5790	5790	0
102	20230608	201500	1496238770	5790	5790	5790	5790	0
103	20230608	201400	1496238770	5790	5790	5790	5790	0
104	20230608	201300	1496238770	5790	5790	5790	5790	0
105	20230608	201200	1496238770	5790	5790	5790	5790	0
106	20230608	201100	1496238770	5790	5790	5790	5790	0
107	20230608	201000	1496238770	5790	5790	5790	5790	0
108	20230608	200900	1496238770	5790	5790	5790	5790	0
109	20230608	200800	1496238770	5790	5790	5790	5790	0
110	20230608	200700	1496238770	5790	5790	5790	5790	0
111	20230608	200600	1496238770	5790	5790	5790	5790	0
112	20230608	200500	1496238770	5790	5790	5790	5790	0
113	20230608	200400	1496238770	5790	5790	5790	5790	0
114	20230608	200300	1496238770	5790	5790	5790	5790	0
115	20230608	200200	1496238770	5790	5790	5790	5790	0
116	20230608	200100	1496238770	5790	5790	5790	5790	0
117	20230608	200000	1496238770	5790	5790	5790	5790	0
118	20230608	195900	1496238770	5790	5790	5790	5790	0
119	20230608	195800	1496238770	5790	5790	5790	5790	0
120	20230608	195700	1496238770	5790	5790	5790	5790	0
121	20230608	195600	1496238770	5790	5790	5790	5790	0
122	20230608	195500	1496238770	5790	5790	5790	5790	6490
123	20230608	195400	1496238770	5790	5790	5790	5790	0
124	20230608	195300	1496238770	5790	5790	5790	5790	0
125	20230608	195200	1496238770	5790	5790	5790	5790	0
126	20230608	195100	1496238770	5790	5790	5790	5790	0
127	20230608	195000	1496238770	5790	5790	5790	5790	0
128	20230608	194900	1496238770	5790	5790	5790	5790	0
129	20230608	194800	1496238770	5790	5790	5790	5790	0
130	20230608	194700	1496238770	5790	5790	5790	5790	0
131	20230608	194600	1496238770	5790	5790	5790	5790	0
132	20230608	194500	1496238770	5790	5790	5790	5790	0
133	20230608	194400	1496238770	5790	5790	5790	5790	0
134	20230608	194300	1496238770	5790	5790	5790	5790	0
135	20230608	194200	1496238770	5790	5790	5790	5790	0
136	20230608	194100	1496238770	5790	5790	5790	5790	0
137	20230608	194000	1496238770	5790	5790	5790	5790	0
138	20230608	193900	1496238770	5790	5790	5790	5790	0
139	20230608	193800	1496238770	5790	5790	5790	5790	0
140	20230608	193700	1496238770	5790	5790	5790	5790	0
141	20230608	193600	1496238770	5790	5790	5790	5790	0
142	20230608	193500	1496238770	5790	5790	5790	5790	0
143	20230608	193400	1496238770	5790	5790	5790	5790	0
144	20230608	193300	1496238770	5790	5790	5790	5790	0
145	20230608	193200	1496238770	5790	5790	5790	5790	0
146	20230608	193100	1496238770	5790	5790	5790	5790	0
147	20230608	193000	1496238770	5790	5790	5790	5790	0
148	20230608	192900	1496238770	5790	5790	5790	5790	0
149	20230608	192800	1496238770	5790	5790	5790	5790	0
150	20230608	192700	1496238770	5790	5790	5790	5790	0
151	20230608	192600	1496238770	5790	5790	5790	5790	0
152	20230608	192500	1496238770	5790	5790	5790	5790	6490
153	20230608	192400	1496238770	5790	5790	5790	5790	0
154	20230608	192300	1496238770	5790	5790	5790	5790	0
155	20230608	192200	1496238770	5790	5790	5790	5790	0
156	20230608	192100	1496238770	5790	5790	5790	5790	0
157	20230608	192000	1496238770	5790	5790	5790	5790	0
158	20230608	191900	1496238770	5790	5790	5790	5790	0
159	20230608	191800	1496238770	5790	5790	5790	5790	0
160	20230608	191700	1496238770	5790	5790	5790	5790	0
161	20230608	191600	1496238770	5790	5790	5790	5790	0
162	20230608	191500	1496238770	5790	5790	5790	5790	0
163	20230608	191400	1496238770	5790	5790	5790	5790	0
164	20230608	191300	1496238770	5790	5790	5790	5790	0
165	20230608	191200	1496238770	5790	5790	5790	5790	0
166	20230608	191100	1496238770	5790	5790	5790	5790	0
167	20230608	191000	1496238770	5790	5790	5790	5790	0
168	20230608	190900	1496238770	5790	5790	5790	5790	0
169	20230608	190800	1496238770	5790	5790	5790	5790	0
170	20230608	190700	1496238770	5790	5790	5790	5790	0
171	20230608	190600	1496238770	5790	5790	5790	5790	0
172	20230608	190500	1496238770	5790	5790	5790	5790	0
173	20230608	190400	1496238770	5790	5790	5790	5790	0
174	20230608	190300	1496238770	5790	5790	5790	5790	0
175	20230608	190200	1496238770	5790	5790	5790	5790	0
176	20230608	190100	1496238770	5790	5790	5790	5790	0
177	20230608	190000	1496238770	5790	5790	5790	5790	0
178	20230608	185900	1496238770	5790	5790	5790	5790	0
179	20230608	185800	1496238770	5790	5790	5790	5790	0
180	20230608	185700	1496238770	5790	5790	5790	5790	0
181	20230608	185600	1496238770	5790	5790	5790	5790	0
182	20230608	185500	1496238770	5790	5790	5790	5790	6490
183	20230608	185400	1496238770	5790	5790	5790	5790	0
184	20230608	185300	1496238770	5790	5790	5790	5790	0
185	20230608	185200	1496238770	5790	5790	5790	5790	0
186	20230608	185100	1496238770	5790	5790	5790	5790	0
187	20230608	185000	1496238770	5790	5790	5790	5790	0
188	20230608	184900	1496238770	5790	5790	5790	5790	0
189	20230608	184800	1496238770	5790	5790	5790	5790	0
190	20230608	184700	1496238770	5790	5790	5790	5790	0
191	20230608	184600	1496238770	5790	5790	5790	5790	0
192	20230608	184500	1496238770	5790	5790	5790	5790	0
193	20230608	184400	1496238770	5790	5790	5790	5790	0
194	20230608	184300	1496238770	5790	5790	5790	5790	0
195	20230608	184200	1496238770	5790	5790	5790	5790	0
196	20230608	184100	1496238770	5790	5790	5790	5790	0
197	20230608	184000	1496238770	5790	5790	5790	5790	0
198	20230608	183900	1496238770	5790	5790	5790	5790	0
199	20230608	183800	1496238770	5790	5790	5790	5790	0
200	20230608	183700	1496238770	5790	5790	5790	5790	0
201	20230608	183600	1496238770	5790	5790	5790	5790	0
202	20230608	183500	1496238770	5790	5790	5790	5790	0
203	20230608	183400	1496238770	5790	5790	5790	5790	0
204	20230608	183300	1496238770	5790	5790	5790	5790	0
205	20230608	183200	1496238770	5790	5790	5790	5790	0
206	20230608	183100	1496238770	5790	5790	5790	5790	0
207	20230608	183000	1496238770	5790	5790	5790	5790	0
208	20230608	182900	1496238770	5790	5790	5790	5790	0
209	20230608	182800	1496238770	5790	5790	5790	5790	0
210	20230608	182700	1496238770	5790	5790	5790	5790	0
211	20230608	182600	1496238770	5790	5790	5790	5790	0
212	20230608	182500	1496238770	5790	5790	5790	5790	6490
213	20230608	182400	1496238770	5790	5790	5790	5790	0
214	20230608	182300	1496238770	5790	5790	5790	5790	0
215	20230608	182200	1496238770	5790	5790	5790	5790	0
216	20230608	182100	1496238770	5790	5790	5790	5790	0
217	20230608	182000	1496238770	5790	5790	5790	5790	0
218	20230608	181900	1496238770	5790	5790	5790	5790	0
219	20230608	181800	1496238770	5790	5790	5790	5790	0
220	20230608	181700	1496238770	5790	5790	5790	5790	0
221	20230608	181600	1496238770	5790	5790	5790	5790	0
222	20230608	181500	1496238770	5790	5790	5790	5790	0
223	20230608	181400	1496238770	5790	5790	5790	5790	0
224	20230608	181300	1496238770	5790	5790	5790	5790	0
225	20230608	181200	1496238770	5790	5790	5790	5790	0
226	20230608	181100	1496238770	5790	5790	5790	5790	0
227	20230608	181000	1496238770	5790	5790	5790	5790	0
228	20230608	180900	1496238770	5790	5790	5790	5790	0
229	20230608	180800	1496238770	5790	5790	5790	5790	0
230	20230608	180700	1496238770	5790	5790	5790	5790	0
231	20230608	180600	1496238770	5790	5790	5790	5790	0
232	20230608	180500	1496238770	5790	5790	5790	5790	0
233	20230608	180400	1496238770	5790	5790	5790	5790	0
234	20230608	180300	1496238770	5790	5790	5790	5790	0
235	20230608	180200	1496238770	5790	5790	5790	5790	0
236	20230608	180100	1496238770	5790	5790	5790	5790	0
237	20230608	180000	1496238770	5790	5790	5790	5790	0
238	20230608	175900	1496238770	5790	5790	5790	5790	0
239	20230608	175800	1496238770	5790	5790	5790	5790	0
240	20230608	175700	1496238770	5790	5790	5790	5790	0
241	20230608	175600	1496238770	5790	5790	5790	5790	0
242	20230608	175500	1496238770	5790	5790	5790	5790	6490
243	20230608	175400	1496238770	5790	5790	5790	5790	0
244	20230608	175300	1496238770	5790	5790	5790	5790	0
245	20230608	175200	1496238770	5790	5790	5790	5790	0
246	20230608	175100	1496238770	5790	5790	5790	5790	0
247	20230608	175000	1496238770	5790	5790	5790	5790	0
248	20230608	174900	1496238770	5790	5790	5790	5790	0
249	20230608	174800	1496238770	5790	5790	5790	5790	0
250	20230608	174700	1496238770	5790	5790	5790	5790	0
251	20230608	174600	1496238770	5790	5790	5790	5790	0
252	20230608	174500	1496238770	5790	5790	5790	5790	0
253	20230608	174400	1496238770	5790	5790	5790	5790	0
254	20230608	174300	1496238770	5790	5790	5790	5790	0
255	20230608	174200	1496238770	5790	5790	5790	5790	0
256	20230608	174100	1496238770	5790	5790	5790	5790	0
257	20230608	174000	1496238770	5790	5790	5790	5790	0
258	20230608	173900	1496238770	5790	5790	5790	5790	0
259	20230608	173800	1496238770	5790	5790	5790	5790	0
260	20230608	173700	1496238770	5790	5790	5790	5790	0
261	20230608	173600	1496238770	5790	5790	5790	5790	0
262	20230608	173500	1496238770	5790	5790	5790	5790	0
263	20230608	173400	1496238770	5790	5790	5790	5790	0
264	20230608	173300	1496238770	5790	5790	5790	5790	0
265	20230608	173200	1496238770	5790	5790	5790	5790	0
266	20230608	173100	1496238770	5790	5790	5790	5790	0
267	20230608	173000	1496238770	5790	5790	5790	5790	0
268	20230608	172900	1496238770	5790	5790	5790	5790	0
269	20230608	172800	1496238770	5790	5790	5790	5790	0
270	20230608	172700	1496238770	5790	5790	5790	5790	0
271	20230608	172600	1496238770	5790	5790	5790	5790	0
272	20230608	172500	1496238770	5790	5790	5790	5790	6490
273	20230608	172400	1496238770	5790	5790	5790	5790	0
274	20230608	172300	1496238770	5790	5790	5790	5790	0
275	20230608	172200	1496238770	5790	5790	5790	5790	0
276	20230608	172100	1496238770	5790	5790	5790	5790	0
277	20230608	172000	1496238770	5790	5790	5790	5790	0
278	20230608	171900	1496238770	5790	5790	5790	5790	0
279	20230608	171800	1496238770	5790	5790	5790	5790	0
280	20230608	171700	1496238770	5790	5790	5790	5790	0
281	20230608	171600	1496238770	5790	5790	5790	5790	0
282	20230608	171500	1496238770	5790	5790	5790	5790	0
283	20230608	171400	1496238770	5790	5790	5790	5790	0
284	20230608	171300	1496238770	5790	5790	5790	5790	0
285	20230608	171200	1496238770	5790	5790	5790	5790	0
286	20230608	171100	1496238770	5790	5790	5790	5790	0
287	20230608	171000	1496238770	5790	5790	5790	5790	0
288	20230608	170900	1496238770	5790	5790	5790	5790	0
289	20230608	170800	1496238770	5790	5790	5790	5790	0
290	20230608	170700	1496238770	5790	5790	5790	5790	0
291	20230608	170600	1496238770	5790	5790	5790	5790	0
292	20230608	170500	1496238770	5790	5790	5790	5790	0
293	20230608	170400	1496238770	5790	5790	5790	5790	0
294	20230608	170300	1496238770	5790	5790	5790	5790	0
295	20230608	170200	1496238770	5790	5790	5790	5790	0
296	20230608	170100	1496238770	5790	5790	5790	5790	0
297	20230608	170000	1496238770	5790	5790	5790	5790	0
298	20230608	165900	1496238770	5790	5790	5790	5790	0
299	20230608	165800	1496238770	5790	5790	5790	5790	0
300	20230608	165700	1496238770	5790	5790	5790	5790	0
301	20230608	165600	1496238770	5790	5790	5790	5790	0
302	20230608	165500	1496238770	5790	5790	5790	5790	6490
303	20230608	165400	1496238770	5790	5790	5790	5790	0
304	20230608	165300	1496238770	5790	5790	5790	5790	0
305	20230608	165200	1496238770	5790	5790	5790	5790	0
306	20230608	165100	1496238770	5790	5790	5790	5790	0
307	20230608	165000	1496238770	5790	5790	5790	5790	0
308	20230608	164900	1496238770	5790	5790	5790	5790	0
309	20230608	164800	1496238770	5790	5790	5790	5790	0
310	20230608	164700	1496238770	5790	5790	5790	5790	0
311	20230608	164600	1496238770	5790	5790	5790	5790	0
312	20230608	164500	1496238770	5790	5790	5790	5790	0
313	20230608	164400	1496238770	5790	5790	5790	5790	0
314	20230608	164300	1496238770	5790	5790	5790	5790	0
315	20230608	164200	1496238770	5790	5790	5790	5790	0
316	20230608	164100	1496238770	5790	5790	5790	5790	0
317	20230608	164000	1496238770	5790	5790	5790	5790	0
318	20230608	163900	1496238770	5790	5790	5790	5790	0
319	20230608	163800	1496238770	5790	5790	5790	5790	0
320	20230608	163700	1496238770	5790	5790	5790	5790	0
321	20230608	163600	1496238770	5790	5790	5790	5790	0
322	20230608	163500	1496238770	5790	5790	5790	5790	0
323	20230608	163400	1496238770	5790	5790	5790	5790	0
324	20230608	163300	1496238770	5790	5790	5790	5790	0
325	20230608	163200	1496238770	5790	5790	5790	5790	0
326	20230608	163100	1496238770	5790	5790	5790	5790	0
327	20230608	163000	1496238770	5790	5790	5790	5790	0
328	20230608	162900	1496238770	5790	5790	5790	5790	0
329	20230608	162800	1496238770	5790	5790	5790	5790	0
330	20230608	162700	1496238770	5790	5790	5790	5790	0
331	20230608	162600	1496238770	5790	5790	5790	5790	0
332	20230608	162500	1496238770	5790	5790	5790	5790	6490
333	20230608	162400	1496238770	5790	5790	5790	5790	0
334	20230608	162300	1496238770	5790	5790	5790	5790	0
335	20230608	162200	1496238770	5790	5790	5790	5790	0
336	20230608	162100	1496238770	5790	5790	5790	5790	0
337	20230608	162000	1496238770	5790	5790	5790	5790	0
338	20230608	161900	1496238770	5790	5790	5790	5790	0
339	20230608	161800	1496238770	5790	5790	5790	5790	0
340	20230608	161700	1496238770	5790	5790	5790	5790	0
341	20230608	161600	1496238770	5790	5790	5790	5790	0
342	20230608	161500	1496238770	5790	5790	5790	5790	0
343	20230608	161400	1496238770	5790	5790	5790	5790	0
344	20230608	161300	1496238770	5790	5790	5790	5790	0
345	20230608	161200	1496238770	5790	5790	5790	5790	0
346	20230608	161100	1496238770	5790	5790	5790	5790	0
347	20230608	161000	1496238770	5790	5790	5790	5790	0
348	20230608	160900	1496238770	5790	5790	5790	5790	0
349	20230608	160800	1496238770	5790	5790	5790	5790	0
350	20230608	160700	1496238770	5790	5790	5790	5790	0
351	20230608	160600	1496238770	5790	5790	5790	5790	0
352	20230608	160500	1496238770	5790	5790	5790	5790	0
353	20230608	160400	1496238770	5790	5790	5790	5790	0
354	20230608	160300	1496238770	5790	5790	5790	5790	0
355	20230608	160200	1496238770	5790	5790	5790	5790	0
356	20230608	160100	1496238770	5790	5790	5790	5790	0
357	20230608	160000	1496238770	5790	5790	5790	5790	0
358	20230608	155900	1496238770	5790	5790	5790	5790	0
359	20230608	155800	1496238770	5790	5790	5790	5790	0
360	20230608	155700	1496238770	5790	5790	5790	5790	0
361	20230608	155600	1496238770	5790	5790	5790	5790	0
362	20230608	155500	1496238770	5790	5790	5790	5790	6490
363	20230608	155400	1496238770	5790	5790	5790	5790	0
364	20230608	155300	1496238770	5790	5790	5790	5790	0
365	20230608	155200	1496238770	5790	5790	5790	5790	0
366	20230608	155100	1496238770	5790	5790	5790	5790	0
367	20230608	155000	1496238770	5790	5790	5790	5790	0
368	20230608	154900	1496238770	5790	5790	5790	5790	0
369	20230608	154800	1496238770	5790	5790	5790	5790	0
370	20230608	154700	1496238770	5790	5790	5790	5790	0
371	20230608	154600	1496238770	5790	5790	5790	5790	0
372	20230608	154500	1496238770	5790	5790	5790	5790	0
373	20230608	154400	1496238770	5790	5790	5790	5790	0
374	20230608	154300	1496238770	5790	5790	5790	5790	0
375	20230608	154200	1496238770	5790	5790	5790	5790	0
376	20230608	154100	1496238770	5790	5790	5790	5790	0
377	20230608	154000	1496238770	5790	5790	5790	5790	0
378	20230608	153900	1496238770	5790	5790	5790	5790	0
379	20230608	153800	1496238770	5790	5790	5790	5790	0
380	20230608	153700	1496238770	5790	5790	5790	5790	0
381	20230608	153600	1496238770	5790	5790	5790	5790	0
382	20230608	153500	1496238770	5790	5790	5790	5790	0
383	20230608	153400	1496238770	5790	5790	5790	5790	0
384	20230608	153300	1496238770	5790	5790	5790	5790	0
385	20230608	153200	1496238770	5790	5790	5790	5790	0
386	20230608	153100	1496238770	5790	5790	5790	5790	0
387	20230608	153000	1496238770	5790	5790	5790	5790	6490
388	20230608	152900	1458661670	5780	5780	5780	5780	0
389	20230608	152800	1458661670	5780	5780	5780	5780	0
390	20230608	152700	1458661670	5780	5780	5780	5780	0
391	20230608	152600	1458661670	5780	5780	5780	5780	0
392	20230608	152500	1458661670	5780	5780	5780	5780	0
393	20230608	152400	1458661670	5780	5780	5780	5780	0
394	20230608	152300	1458661670	5780	5780	5780	5780	0
395	20230608	152200	1458661670	5780	5780	5780	5780	0
396	20230608	152100	1458661670	5780	5780	5780	5780	0
397	20230608	152000	1458661670	5780	5780	5780	5780	0
398	20230608	151900	1458661670	5780	5780	5780	5780	2402
399	20230608	151800	1444778110	5780	5780	5780	5780	61
400	20230608	151700	1444425530	5780	5780	5780	5770	338
401	20230608	151600	1442474390	5780	5760	5780	5760	994
402	20230608	151500	1436737820	5770	5760	5770	5760	32
403	20230608	151400	1436553200	5770	5750	5770	5750	1673
404	20230608	151300	1426932950	5760	5770	5770	5760	326
405	20230608	151200	1425054970	5770	5760	5770	5760	35
406	20230608	151100	1424853300	5760	5760	5760	5760	17
407	20230608	151000	1424755380	5770	5740	5770	5740	605
408	20230608	150900	1421271900	5750	5750	5750	5750	28
409	20230608	150800	1421110900	5740	5740	5740	5740	5
410	20230608	150700	1421082200	5760	5760	5760	5760	1
411	20230608	150600	1421076440	5740	5750	5760	5740	12
412	20230608	150500	1421007370	5760	5750	5760	5750	30
413	20230608	150400	1420834840	5760	5740	5760	5740	14
414	20230608	150300	1420754280	5740	5740	5740	5740	727
415	20230608	150200	1416581300	5740	5740	5740	5740	0
416	20230608	150100	1416581300	5740	5730	5740	5720	1603
417	20230608	150000	1407400200	5730	5740	5740	5730	475
418	20230608	145900	1404678400	5730	5730	5730	5730	60
419	20230608	145800	1404334600	5740	5740	5740	5740	0
420	20230608	145700	1404334600	5740	5740	5740	5740	10
421	20230608	145600	1404277200	5730	5740	5740	5730	261
422	20230608	145500	1402781560	5730	5730	5730	5730	0
423	20230608	145400	1402781560	5730	5740	5740	5730	1917
424	20230608	145300	1391796010	5750	5750	5750	5750	10
425	20230608	145200	1391738510	5760	5760	5760	5760	0
426	20230608	145100	1391738510	5760	5760	5760	5760	0
427	20230608	145000	1391738510	5760	5760	5760	5760	0
428	20230608	144900	1391738510	5760	5760	5760	5760	101
429	20230608	144800	1391156750	5760	5740	5760	5740	35
430	20230608	144700	1390955740	5740	5760	5760	5740	125
431	20230608	144600	1390238040	5760	5760	5760	5760	246
432	20230608	144500	1388821080	5740	5760	5760	5740	277
433	20230608	144400	1387230980	5760	5760	5760	5760	0
434	20230608	144300	1387230980	5760	5760	5760	5760	10
435	20230608	144200	1387173380	5760	5740	5760	5740	1315
436	20230608	144100	1379610850	5740	5740	5740	5740	96
437	20230608	144000	1379059810	5740	5730	5750	5720	264
438	20230608	143900	1377545920	5750	5740	5750	5740	85
439	20230608	143800	1377057900	5740	5730	5740	5730	214
440	20230608	143700	1375831660	5730	5750	5750	5730	13
441	20230608	143600	1375757080	5750	5750	5750	5750	0
442	20230608	143500	1375757080	5750	5750	5750	5750	10
443	20230608	143400	1375699580	5730	5740	5740	5730	829
444	20230608	143300	1370949210	5750	5750	5750	5750	5
445	20230608	143200	1370920460	5740	5740	5740	5740	23
446	20230608	143100	1370788440	5750	5740	5750	5730	682
447	20230608	143000	1366874520	5740	5740	5740	5740	10
448	20230608	142900	1366817120	5720	5720	5720	5720	0
449	20230608	142800	1366817120	5720	5720	5740	5720	30
450	20230608	142700	1366645460	5720	5720	5720	5720	0
451	20230608	142600	1366645460	5720	5740	5740	5720	1933
452	20230608	142500	1355564580	5740	5740	5740	5740	150
453	20230608	142400	1354703580	5750	5750	5750	5750	0
454	20230608	142300	1354703580	5750	5750	5750	5750	180
455	20230608	142200	1353668580	5750	5750	5750	5750	0
456	20230608	142100	1353668580	5750	5750	5750	5750	300
457	20230608	142000	1351943580	5740	5740	5740	5740	42
458	20230608	141900	1351702500	5740	5720	5740	5720	2242
459	20230608	141800	1338872540	5720	5720	5720	5720	487
460	20230608	141700	1336086900	5730	5730	5730	5730	162
461	20230608	141600	1335158640	5730	5730	5730	5730	1223
462	20230608	141500	1328150850	5730	5730	5730	5730	1137
463	20230608	141400	1321635840	5730	5730	5730	5730	726
464	20230608	141300	1317475860	5740	5740	5740	5740	2
465	20230608	141200	1317464380	5740	5730	5740	5730	797
466	20230608	141100	1312897490	5730	5740	5740	5730	1202
467	20230608	141000	1306010010	5740	5740	5740	5730	129
468	20230608	140900	1305270700	5730	5740	5740	5730	210
469	20230608	140800	1304067300	5740	5740	5740	5740	3
470	20230608	140700	1304050080	5740	5730	5740	5730	1671
471	20230608	140600	1294475230	5740	5740	5740	5740	2
472	20230608	140500	1294463750	5740	5740	5740	5740	364
473	20230608	140400	1292374390	5740	5750	5750	5740	12
474	20230608	140300	1292305490	5740	5740	5740	5730	1009
475	20230608	140200	1286520920	5750	5750	5750	5750	0
476	20230608	140100	1286520920	5750	5740	5750	5740	365
477	20230608	140000	1284425750	5740	5740	5740	5730	2374
478	20230608	135900	1270805330	5750	5760	5760	5750	4
479	20230608	135800	1270782310	5740	5760	5760	5740	682
480	20230608	135700	1266867590	5750	5750	5750	5740	169
481	20230608	135600	1265897270	5760	5760	5760	5760	1
482	20230608	135500	1265891510	5750	5770	5770	5750	490
483	20230608	135400	1263073350	5770	5760	5770	5760	154
484	20230608	135300	1262186280	5770	5770	5770	5770	4
485	20230608	135200	1262163200	5770	5770	5770	5770	0
486	20230608	135100	1262163200	5770	5760	5770	5750	52
487	20230608	135000	1261864100	5770	5770	5770	5770	0
488	20230608	134900	1261864100	5770	5770	5770	5770	103
489	20230608	134800	1261269790	5770	5770	5770	5770	3
490	20230608	134700	1261252480	5770	5770	5770	5770	0
491	20230608	134600	1261252480	5770	5750	5770	5750	6
492	20230608	134500	1261217880	5770	5770	5770	5770	4
493	20230608	134400	1261194800	5750	5750	5750	5750	55
494	20230608	134300	1260878550	5770	5770	5770	5770	1
495	20230608	134200	1260872780	5770	5770	5770	5770	2
496	20230608	134100	1260861240	5780	5780	5780	5780	0
497	20230608	134000	1260861240	5780	5770	5780	5770	458
498	20230608	133900	1258214300	5780	5760	5780	5760	809
499	20230608	133800	1253554120	5760	5740	5760	5740	393
500	20230608	133700	1251296910	5740	5740	5750	5740	14
501	20230608	133600	1251216520	5750	5750	5750	5740	6
502	20230608	133500	1251182040	5750	5750	5750	5750	0
503	20230608	133400	1251182040	5750	5730	5750	5730	66
504	20230608	133300	1250803840	5750	5740	5750	5740	3410
505	20230608	133200	1231230420	5740	5730	5740	5730	604
506	20230608	133100	1227769460	5740	5730	5740	5730	214
507	20230608	133000	1226543200	5740	5730	5740	5730	401
508	20230608	132900	1224245460	5740	5730	5740	5730	701
509	20230608	132800	1220228720	5740	5740	5740	5730	501
510	20230608	132700	1217356980	5740	5740	5740	5740	861
511	20230608	132600	1212414840	5750	5760	5760	5750	54
512	20230608	132500	1212104330	5760	5760	5760	5740	304
513	20230608	132400	1210355290	5760	5760	5760	5740	498
514	20230608	132300	1207493190	5760	5750	5760	5750	24
515	20230608	132200	1207355020	5760	5740	5760	5740	258
516	20230608	132100	1205871740	5740	5740	5740	5740	500
517	20230608	132000	1203001740	5740	5740	5740	5740	195
518	20230608	131900	1201882440	5740	5740	5740	5740	1
519	20230608	131800	1201876700	5740	5750	5750	5740	203
520	20230608	131700	1200711460	5740	5740	5740	5740	1200
521	20230608	131600	1193823460	5750	5740	5750	5740	18
522	20230608	131500	1193719970	5740	5740	5750	5740	1285
523	20230608	131400	1186343980	5750	5750	5750	5740	125
524	20230608	131300	1185625430	5740	5750	5750	5740	171
525	20230608	131200	1184643870	5750	5740	5750	5740	151
526	20230608	131100	1183776120	5750	5740	5750	5740	260
527	20230608	131000	1182281720	5760	5760	5760	5760	3
528	20230608	130900	1182264440	5740	5780	5780	5740	1314
529	20230608	130800	1174709100	5780	5780	5780	5780	1
530	20230608	130700	1174703320	5780	5780	5780	5780	1
531	20230608	130600	1174697540	5780	5780	5780	5780	50
532	20230608	130500	1174408540	5780	5780	5780	5780	0
533	20230608	130400	1174408540	5780	5780	5780	5780	101
534	20230608	130300	1173824760	5780	5780	5780	5780	1
535	20230608	130200	1173818980	5780	5780	5780	5770	1070
536	20230608	130100	1167642330	5800	5800	5800	5800	0
537	20230608	130000	1167642330	5800	5790	5800	5790	123
538	20230608	125900	1166930140	5800	5800	5800	5800	350
539	20230608	125800	1164900140	5800	5800	5800	5780	28
540	20230608	125700	1164738240	5800	5800	5800	5800	11
541	20230608	125600	1164674440	5800	5800	5800	5800	320
542	20230608	125500	1162818440	5800	5800	5800	5800	837
543	20230608	125400	1157963840	5800	5790	5800	5790	571
544	20230608	125300	1154653720	5790	5790	5790	5780	3
545	20230608	125200	1154636360	5790	5790	5790	5790	4
546	20230608	125100	1154613200	5790	5790	5790	5780	203
547	20230608	125000	1153439830	5790	5790	5790	5790	0
548	20230608	124900	1153439830	5790	5790	5790	5790	334
549	20230608	124800	1151505970	5790	5780	5790	5780	1383
550	20230608	124700	1143512200	5780	5770	5780	5770	83
551	20230608	124600	1143033270	5780	5780	5780	5780	5
552	20230608	124500	1143004370	5780	5780	5780	5780	60
553	20230608	124400	1142657570	5780	5770	5780	5770	653
554	20230608	124300	1138885820	5770	5770	5770	5770	10
555	20230608	124200	1138828120	5770	5760	5770	5760	452
556	20230608	124100	1136222820	5760	5750	5760	5750	51
557	20230608	124000	1135929520	5750	5750	5750	5750	23
558	20230608	123900	1135797270	5740	5740	5740	5740	1855
559	20230608	123800	1125149570	5750	5750	5760	5750	19
560	20230608	123700	1125040310	5750	5750	5760	5750	20
561	20230608	123600	1124925290	5760	5760	5760	5760	5
562	20230608	123500	1124896490	5760	5760	5760	5750	199
563	20230608	123400	1123751230	5760	5750	5760	5750	148
564	20230608	123300	1122900220	5750	5750	5750	5750	64
565	20230608	123200	1122532220	5750	5750	5750	5750	364
566	20230608	123100	1120439220	5750	5750	5750	5740	189
567	20230608	123000	1119353850	5760	5760	5760	5760	1
568	20230608	122900	1119348090	5750	5750	5750	5750	808
569	20230608	122800	1114702090	5770	5770	5770	5770	0
570	20230608	122700	1114702090	5770	5760	5770	5750	217
571	20230608	122600	1113453350	5770	5770	5770	5770	0
572	20230608	122500	1113453350	5770	5770	5770	5770	2
573	20230608	122400	1113441810	5770	5770	5770	5770	1
574	20230608	122300	1113436040	5770	5770	5770	5770	0
575	20230608	122200	1113436040	5770	5760	5770	5760	112
576	20230608	122100	1112790900	5760	5750	5760	5750	259
577	20230608	122000	1111300640	5750	5760	5760	5750	107
578	20230608	121900	1110685300	5760	5760	5760	5760	1
579	20230608	121800	1110679540	5760	5760	5760	5760	0
580	20230608	121700	1110679540	5760	5760	5760	5760	3
581	20230608	121600	1110662260	5750	5770	5770	5750	153
582	20230608	121500	1109782490	5750	5760	5760	5750	20
583	20230608	121400	1109667460	5770	5750	5770	5750	68
584	20230608	121300	1109276240	5760	5770	5770	5760	9
585	20230608	121200	1109224380	5770	5770	5770	5770	10
586	20230608	121100	1109166680	5770	5770	5770	5770	8
587	20230608	121000	1109120520	5770	5770	5770	5770	0
588	20230608	120900	1109120520	5770	5750	5770	5740	1568
589	20230608	120800	1100104510	5770	5770	5770	5770	0
590	20230608	120700	1100104510	5770	5770	5770	5770	0
591	20230608	120600	1100104510	5770	5760	5770	5760	131
592	20230608	120500	1099349940	5770	5760	5770	5750	31
593	20230608	120400	1099171610	5770	5760	5770	5760	4
594	20230608	120300	1099148550	5770	5770	5770	5770	1
595	20230608	120200	1099142780	5750	5750	5750	5750	630
596	20230608	120100	1095520280	5770	5750	5770	5750	403
597	20230608	120000	1093202970	5770	5760	5770	5760	1053
598	20230608	115900	1087130950	5760	5770	5770	5760	772
599	20230608	115800	1082684210	5760	5760	5760	5760	30
600	20230608	115700	1082511410	5770	5770	5770	5770	50
601	20230608	115600	1082222910	5770	5770	5770	5770	0
602	20230608	115500	1082222910	5770	5760	5770	5760	21
603	20230608	115400	1082101940	5770	5770	5770	5760	259
604	20230608	115300	1080607910	5760	5760	5760	5760	305
605	20230608	115200	1078851110	5770	5770	5770	5770	5
606	20230608	115100	1078822260	5770	5770	5770	5770	3
607	20230608	115000	1078804950	5770	5770	5770	5770	128
608	20230608	114900	1078066390	5770	5770	5770	5770	0
609	20230608	114800	1078066390	5770	5770	5770	5770	0
610	20230608	114700	1078066390	5770	5770	5770	5770	14
611	20230608	114600	1077985610	5760	5770	5770	5760	61
612	20230608	114500	1077634160	5770	5770	5770	5770	0
613	20230608	114400	1077634160	5770	5770	5770	5770	0
614	20230608	114300	1077634160	5770	5770	5770	5770	1
615	20230608	114200	1077628390	5740	5770	5770	5740	58
616	20230608	114100	1077295100	5760	5760	5760	5760	1
617	20230608	114000	1077289340	5770	5770	5770	5770	225
618	20230608	113900	1075991090	5770	5760	5770	5750	8
619	20230608	113800	1075945030	5770	5760	5770	5760	116
620	20230608	113700	1075276860	5760	5760	5760	5760	2
621	20230608	113600	1075265340	5740	5740	5740	5740	3314
622	20230608	113500	1056242980	5750	5750	5750	5750	86
623	20230608	113400	1055748480	5760	5760	5760	5760	1
624	20230608	113300	1055742720	5760	5750	5770	5750	1062
625	20230608	113200	1049629980	5760	5760	5760	5760	5
626	20230608	113100	1049601180	5760	5760	5760	5760	100
627	20230608	113000	1049025180	5770	5750	5770	5740	130
628	20230608	112900	1048275930	5770	5770	5770	5770	0
629	20230608	112800	1048275930	5770	5770	5770	5770	0
630	20230608	112700	1048275930	5770	5770	5770	5770	2
631	20230608	112600	1048264390	5740	5750	5750	5740	1235
632	20230608	112500	1041175400	5770	5770	5770	5770	0
633	20230608	112400	1041175400	5770	5770	5770	5750	762
634	20230608	112300	1036789690	5760	5760	5760	5760	0
635	20230608	112200	1036789690	5760	5770	5770	5760	16
636	20230608	112100	1036697450	5770	5780	5780	5770	156
637	20230608	112000	1035797320	5780	5780	5780	5780	0
638	20230608	111900	1035797320	5780	5780	5780	5780	50
639	20230608	111800	1035508320	5780	5780	5780	5780	100
640	20230608	111700	1034930320	5780	5770	5780	5770	300
641	20230608	111600	1033197320	5770	5770	5770	5770	3
642	20230608	111500	1033180010	5770	5770	5770	5770	50
643	20230608	111400	1032891510	5770	5750	5770	5750	1395
644	20230608	111300	1024847620	5750	5760	5760	5750	565
645	20230608	111200	1021598060	5770	5750	5770	5750	148
646	20230608	111100	1020746920	5750	5770	5770	5750	19
647	20230608	111000	1020637630	5770	5770	5770	5770	10
648	20230608	110900	1020579930	5770	5750	5770	5750	19
649	20230608	110800	1020470620	5750	5760	5760	5750	2548
650	20230608	110700	1005817610	5770	5760	5770	5760	302
651	20230608	110600	1004078070	5760	5760	5760	5760	174
652	20230608	110500	1003075830	5760	5770	5770	5760	250
653	20230608	110400	1001634800	5760	5760	5760	5760	629
654	20230608	110300	998011760	5770	5770	5770	5760	621
655	20230608	110200	994430970	5770	5770	5770	5770	21
656	20230608	110100	994309800	5770	5770	5770	5770	300
657	20230608	110000	992578800	5770	5770	5770	5770	0
658	20230608	105900	992578800	5770	5770	5770	5770	55
659	20230608	105800	992261450	5760	5770	5770	5760	250
660	20230608	105700	990819250	5770	5770	5770	5770	4
661	20230608	105600	990796170	5770	5770	5770	5770	964
662	20230608	105500	985233890	5770	5760	5770	5760	24
663	20230608	105400	985095420	5770	5770	5770	5770	44
664	20230608	105300	984841540	5780	5780	5780	5780	0
665	20230608	105200	984841540	5780	5780	5780	5780	0
666	20230608	105100	984841540	5780	5770	5780	5770	21
667	20230608	105000	984720280	5770	5750	5770	5750	687
668	20230608	104900	980761630	5750	5750	5770	5750	317
669	20230608	104800	978937800	5750	5760	5770	5750	754
670	20230608	104700	974594820	5770	5770	5770	5760	48
671	20230608	104600	974318280	5770	5780	5780	5770	1013
672	20230608	104500	968473170	5770	5780	5780	5770	18
673	20230608	104400	968369200	5780	5780	5780	5750	47
674	20230608	104300	968098450	5760	5770	5770	5760	1457
675	20230608	104200	959696130	5770	5770	5770	5770	5
676	20230608	104100	959667280	5770	5770	5770	5770	13
677	20230608	104000	959592270	5770	5770	5770	5770	502
678	20230608	103900	956695730	5770	5770	5770	5770	1
679	20230608	103800	956689960	5770	5770	5770	5760	314
680	20230608	103700	954881180	5770	5760	5770	5760	515
681	20230608	103600	951912860	5770	5770	5770	5770	50
682	20230608	103500	951624360	5770	5770	5770	5760	8
683	20230608	103400	951578220	5770	5770	5770	5760	57
684	20230608	103300	951249760	5780	5780	5780	5780	0
685	20230608	103200	951249760	5780	5770	5780	5760	758
686	20230608	103100	946883060	5780	5750	5780	5750	1658
687	20230608	103000	937343990	5760	5750	5760	5750	5
688	20230608	102900	937315200	5760	5750	5760	5750	135
689	20230608	102800	936538920	5750	5760	5760	5750	897
690	20230608	102700	931379990	5770	5770	5770	5770	8
691	20230608	102600	931333830	5770	5770	5770	5770	235
692	20230608	102500	929977880	5770	5760	5770	5760	256
693	20230608	102400	928503240	5750	5760	5760	5740	2795
694	20230608	102300	912441070	5760	5760	5760	5760	136
695	20230608	102200	911657710	5760	5760	5760	5760	36
696	20230608	102100	911450350	5770	5750	5770	5740	684
697	20230608	102000	907520520	5740	5760	5770	5740	1389
698	20230608	101900	899539990	5770	5750	5770	5750	233
699	20230608	101800	898200180	5770	5780	5780	5750	782
700	20230608	101700	893695190	5770	5780	5780	5770	421
701	20230608	101600	891265810	5790	5760	5790	5740	4033
702	20230608	101500	868093610	5760	5780	5780	5760	1072
703	20230608	101400	861914780	5780	5780	5780	5780	21
704	20230608	101300	861793400	5790	5790	5790	5790	73
705	20230608	101200	861370730	5800	5770	5800	5750	1885
706	20230608	101100	850508750	5780	5770	5780	5770	266
707	20230608	101000	848973910	5780	5770	5780	5770	85
708	20230608	100900	848483350	5780	5790	5790	5780	118
709	20230608	100800	847801130	5790	5800	5800	5790	310
710	20230608	100700	846006190	5800	5790	5800	5790	306
711	20230608	100600	844234410	5810	5780	5810	5780	2758
712	20230608	100500	828241750	5760	5780	5780	5760	5
713	20230608	100400	828212870	5780	5760	5780	5760	687
714	20230608	100300	824245490	5760	5760	5760	5760	1174
715	20230608	100200	817483250	5760	5760	5760	5750	155
716	20230608	100100	816590590	5760	5760	5760	5760	670
717	20230608	100000	812731390	5760	5760	5760	5760	150
718	20230608	095900	811867390	5750	5750	5750	5750	221
719	20230608	095800	810596640	5750	5750	5760	5750	1326
720	20230608	095700	802972130	5760	5770	5770	5760	525
721	20230608	095600	799948110	5780	5780	5780	5780	3
722	20230608	095500	799930770	5770	5770	5780	5770	785
723	20230608	095400	795401290	5770	5770	5770	5760	427
724	20230608	095300	792941500	5770	5770	5770	5770	14
725	20230608	095200	792860720	5770	5780	5780	5770	257
726	20230608	095100	791377750	5770	5770	5780	5770	490
727	20230608	095000	788550430	5770	5750	5770	5740	2443
728	20230608	094900	774519290	5750	5760	5770	5750	4120
729	20230608	094800	750829250	5770	5770	5770	5750	3332
730	20230608	094700	731635000	5770	5770	5780	5760	1666
731	20230608	094600	722022660	5770	5780	5780	5770	1100
732	20230608	094500	715674330	5780	5800	5800	5780	1133
733	20230608	094400	709124390	5800	5800	5800	5790	34
734	20230608	094300	708927440	5780	5780	5800	5780	796
735	20230608	094200	704326540	5800	5790	5800	5780	538
736	20230608	094100	701212670	5800	5800	5800	5790	237
737	20230608	094000	699840170	5810	5800	5810	5800	1728
738	20230608	093900	689817490	5810	5800	5810	5800	302
739	20230608	093800	688065870	5790	5790	5790	5790	310
740	20230608	093700	686270970	5790	5800	5810	5780	2234
741	20230608	093600	673344920	5800	5800	5810	5800	150
742	20230608	093500	672473960	5800	5800	5800	5770	414
743	20230608	093400	670081910	5770	5790	5800	5770	1322
744	20230608	093300	662431070	5790	5790	5790	5770	3828
745	20230608	093200	640290850	5790	5810	5810	5790	585
746	20230608	093100	636899780	5810	5810	5810	5800	1487
747	20230608	093000	628274330	5800	5810	5810	5800	149
748	20230608	092900	627409540	5800	5790	5800	5790	1083
749	20230608	092800	621130690	5790	5810	5810	5790	5590
750	20230608	092700	588697530	5820	5810	5820	5810	689
751	20230608	092600	584694360	5820	5810	5820	5810	34
752	20230608	092500	584496530	5810	5810	5810	5800	338
753	20230608	092400	582535020	5800	5830	5830	5800	2103
754	20230608	092300	570301760	5830	5810	5830	5810	117
755	20230608	092200	569621870	5810	5850	5850	5810	3288
756	20230608	092100	550488410	5830	5830	5830	5830	98
757	20230608	092000	549917070	5850	5850	5850	5850	7
758	20230608	091900	549876120	5820	5830	5830	5820	949
759	20230608	091800	544348160	5820	5830	5850	5820	659
760	20230608	091700	540506360	5830	5840	5840	5820	406
761	20230608	091600	538141160	5850	5830	5850	5820	1540
762	20230608	091500	529172240	5830	5860	5860	5830	2606
763	20230608	091400	513954450	5860	5900	5900	5860	4529
764	20230608	091300	487371190	5900	5900	5910	5880	7155
765	20230608	091200	445204050	5900	5890	5900	5880	3572
766	20230608	091100	424157680	5890	5840	5890	5830	10245
767	20230608	091000	364102470	5830	5840	5840	5820	1544
768	20230608	090900	355102200	5850	5840	5850	5830	868
769	20230608	090800	350035390	5840	5850	5850	5840	489
770	20230608	090700	347179280	5850	5850	5850	5830	1717
771	20230608	090600	337159650	5830	5820	5850	5820	3178
772	20230608	090500	318619960	5810	5800	5820	5780	7719
773	20230608	090400	273854700	5800	5820	5830	5800	1626
774	20230608	090300	264387220	5830	5810	5840	5790	719
775	20230608	090200	260209440	5820	5830	5840	5780	12649
776	20230608	090100	186622300	5840	5850	5870	5830	10245
777	20230608	090000	126806840	5850	5860	5870	5830	20119