KissMeData/271830/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220700	4541532110	5470	5470	5470	5470	18548
3	20230608	220600	4541532110	5470	5470	5470	5470	0
4	20230608	220500	4541532110	5470	5470	5470	5470	0
5	20230608	220400	4541532110	5470	5470	5470	5470	0
6	20230608	220300	4541532110	5470	5470	5470	5470	0
7	20230608	220200	4541532110	5470	5470	5470	5470	0
8	20230608	220100	4541532110	5470	5470	5470	5470	0
9	20230608	220000	4541532110	5470	5470	5470	5470	0
10	20230608	215900	4541532110	5470	5470	5470	5470	0
11	20230608	215800	4541532110	5470	5470	5470	5470	0
12	20230608	215700	4541532110	5470	5470	5470	5470	0
13	20230608	215600	4541532110	5470	5470	5470	5470	0
14	20230608	215500	4541532110	5470	5470	5470	5470	0
15	20230608	215400	4541532110	5470	5470	5470	5470	0
16	20230608	215300	4541532110	5470	5470	5470	5470	0
17	20230608	215200	4541532110	5470	5470	5470	5470	0
18	20230608	215100	4541532110	5470	5470	5470	5470	0
19	20230608	215000	4541532110	5470	5470	5470	5470	0
20	20230608	214900	4541532110	5470	5470	5470	5470	0
21	20230608	214800	4541532110	5470	5470	5470	5470	0
22	20230608	214700	4541532110	5470	5470	5470	5470	0
23	20230608	214600	4541532110	5470	5470	5470	5470	0
24	20230608	214500	4541532110	5470	5470	5470	5470	0
25	20230608	214400	4541532110	5470	5470	5470	5470	0
26	20230608	214300	4541532110	5470	5470	5470	5470	0
27	20230608	214200	4541532110	5470	5470	5470	5470	0
28	20230608	214100	4541532110	5470	5470	5470	5470	0
29	20230608	214000	4541532110	5470	5470	5470	5470	0
30	20230608	213900	4541532110	5470	5470	5470	5470	0
31	20230608	213800	4541532110	5470	5470	5470	5470	0
32	20230608	213700	4541532110	5470	5470	5470	5470	18548
33	20230608	213600	4541532110	5470	5470	5470	5470	0
34	20230608	213500	4541532110	5470	5470	5470	5470	0
35	20230608	213400	4541532110	5470	5470	5470	5470	0
36	20230608	213300	4541532110	5470	5470	5470	5470	0
37	20230608	213200	4541532110	5470	5470	5470	5470	0
38	20230608	213100	4541532110	5470	5470	5470	5470	0
39	20230608	213000	4541532110	5470	5470	5470	5470	0
40	20230608	212900	4541532110	5470	5470	5470	5470	0
41	20230608	212800	4541532110	5470	5470	5470	5470	0
42	20230608	212700	4541532110	5470	5470	5470	5470	0
43	20230608	212600	4541532110	5470	5470	5470	5470	0
44	20230608	212500	4541532110	5470	5470	5470	5470	0
45	20230608	212400	4541532110	5470	5470	5470	5470	0
46	20230608	212300	4541532110	5470	5470	5470	5470	0
47	20230608	212200	4541532110	5470	5470	5470	5470	0
48	20230608	212100	4541532110	5470	5470	5470	5470	0
49	20230608	212000	4541532110	5470	5470	5470	5470	0
50	20230608	211900	4541532110	5470	5470	5470	5470	0
51	20230608	211800	4541532110	5470	5470	5470	5470	0
52	20230608	211700	4541532110	5470	5470	5470	5470	0
53	20230608	211600	4541532110	5470	5470	5470	5470	0
54	20230608	211500	4541532110	5470	5470	5470	5470	0
55	20230608	211400	4541532110	5470	5470	5470	5470	0
56	20230608	211300	4541532110	5470	5470	5470	5470	0
57	20230608	211200	4541532110	5470	5470	5470	5470	0
58	20230608	211100	4541532110	5470	5470	5470	5470	0
59	20230608	211000	4541532110	5470	5470	5470	5470	0
60	20230608	210900	4541532110	5470	5470	5470	5470	0
61	20230608	210800	4541532110	5470	5470	5470	5470	0
62	20230608	210700	4541532110	5470	5470	5470	5470	18548
63	20230608	210600	4541532110	5470	5470	5470	5470	0
64	20230608	210500	4541532110	5470	5470	5470	5470	0
65	20230608	210400	4541532110	5470	5470	5470	5470	0
66	20230608	210300	4541532110	5470	5470	5470	5470	0
67	20230608	210200	4541532110	5470	5470	5470	5470	0
68	20230608	210100	4541532110	5470	5470	5470	5470	0
69	20230608	210000	4541532110	5470	5470	5470	5470	0
70	20230608	205900	4541532110	5470	5470	5470	5470	0
71	20230608	205800	4541532110	5470	5470	5470	5470	0
72	20230608	205700	4541532110	5470	5470	5470	5470	0
73	20230608	205600	4541532110	5470	5470	5470	5470	0
74	20230608	205500	4541532110	5470	5470	5470	5470	0
75	20230608	205400	4541532110	5470	5470	5470	5470	0
76	20230608	205300	4541532110	5470	5470	5470	5470	0
77	20230608	205200	4541532110	5470	5470	5470	5470	0
78	20230608	205100	4541532110	5470	5470	5470	5470	0
79	20230608	205000	4541532110	5470	5470	5470	5470	0
80	20230608	204900	4541532110	5470	5470	5470	5470	0
81	20230608	204800	4541532110	5470	5470	5470	5470	0
82	20230608	204700	4541532110	5470	5470	5470	5470	0
83	20230608	204600	4541532110	5470	5470	5470	5470	0
84	20230608	204500	4541532110	5470	5470	5470	5470	0
85	20230608	204400	4541532110	5470	5470	5470	5470	0
86	20230608	204300	4541532110	5470	5470	5470	5470	0
87	20230608	204200	4541532110	5470	5470	5470	5470	0
88	20230608	204100	4541532110	5470	5470	5470	5470	0
89	20230608	204000	4541532110	5470	5470	5470	5470	0
90	20230608	203900	4541532110	5470	5470	5470	5470	0
91	20230608	203800	4541532110	5470	5470	5470	5470	0
92	20230608	203700	4541532110	5470	5470	5470	5470	18548
93	20230608	203600	4541532110	5470	5470	5470	5470	0
94	20230608	203500	4541532110	5470	5470	5470	5470	0
95	20230608	203400	4541532110	5470	5470	5470	5470	0
96	20230608	203300	4541532110	5470	5470	5470	5470	0
97	20230608	203200	4541532110	5470	5470	5470	5470	0
98	20230608	203100	4541532110	5470	5470	5470	5470	0
99	20230608	203000	4541532110	5470	5470	5470	5470	0
100	20230608	202900	4541532110	5470	5470	5470	5470	0
101	20230608	202800	4541532110	5470	5470	5470	5470	0
102	20230608	202700	4541532110	5470	5470	5470	5470	0
103	20230608	202600	4541532110	5470	5470	5470	5470	0
104	20230608	202500	4541532110	5470	5470	5470	5470	0
105	20230608	202400	4541532110	5470	5470	5470	5470	0
106	20230608	202300	4541532110	5470	5470	5470	5470	0
107	20230608	202200	4541532110	5470	5470	5470	5470	0
108	20230608	202100	4541532110	5470	5470	5470	5470	0
109	20230608	202000	4541532110	5470	5470	5470	5470	0
110	20230608	201900	4541532110	5470	5470	5470	5470	0
111	20230608	201800	4541532110	5470	5470	5470	5470	0
112	20230608	201700	4541532110	5470	5470	5470	5470	0
113	20230608	201600	4541532110	5470	5470	5470	5470	0
114	20230608	201500	4541532110	5470	5470	5470	5470	0
115	20230608	201400	4541532110	5470	5470	5470	5470	0
116	20230608	201300	4541532110	5470	5470	5470	5470	0
117	20230608	201200	4541532110	5470	5470	5470	5470	0
118	20230608	201100	4541532110	5470	5470	5470	5470	0
119	20230608	201000	4541532110	5470	5470	5470	5470	0
120	20230608	200900	4541532110	5470	5470	5470	5470	0
121	20230608	200800	4541532110	5470	5470	5470	5470	0
122	20230608	200700	4541532110	5470	5470	5470	5470	18548
123	20230608	200600	4541532110	5470	5470	5470	5470	0
124	20230608	200500	4541532110	5470	5470	5470	5470	0
125	20230608	200400	4541532110	5470	5470	5470	5470	0
126	20230608	200300	4541532110	5470	5470	5470	5470	0
127	20230608	200200	4541532110	5470	5470	5470	5470	0
128	20230608	200100	4541532110	5470	5470	5470	5470	0
129	20230608	200000	4541532110	5470	5470	5470	5470	0
130	20230608	195900	4541532110	5470	5470	5470	5470	0
131	20230608	195800	4541532110	5470	5470	5470	5470	0
132	20230608	195700	4541532110	5470	5470	5470	5470	0
133	20230608	195600	4541532110	5470	5470	5470	5470	0
134	20230608	195500	4541532110	5470	5470	5470	5470	0
135	20230608	195400	4541532110	5470	5470	5470	5470	0
136	20230608	195300	4541532110	5470	5470	5470	5470	0
137	20230608	195200	4541532110	5470	5470	5470	5470	0
138	20230608	195100	4541532110	5470	5470	5470	5470	0
139	20230608	195000	4541532110	5470	5470	5470	5470	0
140	20230608	194900	4541532110	5470	5470	5470	5470	0
141	20230608	194800	4541532110	5470	5470	5470	5470	0
142	20230608	194700	4541532110	5470	5470	5470	5470	0
143	20230608	194600	4541532110	5470	5470	5470	5470	0
144	20230608	194500	4541532110	5470	5470	5470	5470	0
145	20230608	194400	4541532110	5470	5470	5470	5470	0
146	20230608	194300	4541532110	5470	5470	5470	5470	0
147	20230608	194200	4541532110	5470	5470	5470	5470	0
148	20230608	194100	4541532110	5470	5470	5470	5470	0
149	20230608	194000	4541532110	5470	5470	5470	5470	0
150	20230608	193900	4541532110	5470	5470	5470	5470	0
151	20230608	193800	4541532110	5470	5470	5470	5470	0
152	20230608	193700	4541532110	5470	5470	5470	5470	18548
153	20230608	193600	4541532110	5470	5470	5470	5470	0
154	20230608	193500	4541532110	5470	5470	5470	5470	0
155	20230608	193400	4541532110	5470	5470	5470	5470	0
156	20230608	193300	4541532110	5470	5470	5470	5470	0
157	20230608	193200	4541532110	5470	5470	5470	5470	0
158	20230608	193100	4541532110	5470	5470	5470	5470	0
159	20230608	193000	4541532110	5470	5470	5470	5470	0
160	20230608	192900	4541532110	5470	5470	5470	5470	0
161	20230608	192800	4541532110	5470	5470	5470	5470	0
162	20230608	192700	4541532110	5470	5470	5470	5470	0
163	20230608	192600	4541532110	5470	5470	5470	5470	0
164	20230608	192500	4541532110	5470	5470	5470	5470	0
165	20230608	192400	4541532110	5470	5470	5470	5470	0
166	20230608	192300	4541532110	5470	5470	5470	5470	0
167	20230608	192200	4541532110	5470	5470	5470	5470	0
168	20230608	192100	4541532110	5470	5470	5470	5470	0
169	20230608	192000	4541532110	5470	5470	5470	5470	0
170	20230608	191900	4541532110	5470	5470	5470	5470	0
171	20230608	191800	4541532110	5470	5470	5470	5470	0
172	20230608	191700	4541532110	5470	5470	5470	5470	0
173	20230608	191600	4541532110	5470	5470	5470	5470	0
174	20230608	191500	4541532110	5470	5470	5470	5470	0
175	20230608	191400	4541532110	5470	5470	5470	5470	0
176	20230608	191300	4541532110	5470	5470	5470	5470	0
177	20230608	191200	4541532110	5470	5470	5470	5470	0
178	20230608	191100	4541532110	5470	5470	5470	5470	0
179	20230608	191000	4541532110	5470	5470	5470	5470	0
180	20230608	190900	4541532110	5470	5470	5470	5470	0
181	20230608	190800	4541532110	5470	5470	5470	5470	0
182	20230608	190700	4541532110	5470	5470	5470	5470	18548
183	20230608	190600	4541532110	5470	5470	5470	5470	0
184	20230608	190500	4541532110	5470	5470	5470	5470	0
185	20230608	190400	4541532110	5470	5470	5470	5470	0
186	20230608	190300	4541532110	5470	5470	5470	5470	0
187	20230608	190200	4541532110	5470	5470	5470	5470	0
188	20230608	190100	4541532110	5470	5470	5470	5470	0
189	20230608	190000	4541532110	5470	5470	5470	5470	0
190	20230608	185900	4541532110	5470	5470	5470	5470	0
191	20230608	185800	4541532110	5470	5470	5470	5470	0
192	20230608	185700	4541532110	5470	5470	5470	5470	0
193	20230608	185600	4541532110	5470	5470	5470	5470	0
194	20230608	185500	4541532110	5470	5470	5470	5470	0
195	20230608	185400	4541532110	5470	5470	5470	5470	0
196	20230608	185300	4541532110	5470	5470	5470	5470	0
197	20230608	185200	4541532110	5470	5470	5470	5470	0
198	20230608	185100	4541532110	5470	5470	5470	5470	0
199	20230608	185000	4541532110	5470	5470	5470	5470	0
200	20230608	184900	4541532110	5470	5470	5470	5470	0
201	20230608	184800	4541532110	5470	5470	5470	5470	0
202	20230608	184700	4541532110	5470	5470	5470	5470	0
203	20230608	184600	4541532110	5470	5470	5470	5470	0
204	20230608	184500	4541532110	5470	5470	5470	5470	0
205	20230608	184400	4541532110	5470	5470	5470	5470	0
206	20230608	184300	4541532110	5470	5470	5470	5470	0
207	20230608	184200	4541532110	5470	5470	5470	5470	0
208	20230608	184100	4541532110	5470	5470	5470	5470	0
209	20230608	184000	4541532110	5470	5470	5470	5470	0
210	20230608	183900	4541532110	5470	5470	5470	5470	0
211	20230608	183800	4541532110	5470	5470	5470	5470	0
212	20230608	183700	4541532110	5470	5470	5470	5470	18548
213	20230608	183600	4541532110	5470	5470	5470	5470	0
214	20230608	183500	4541532110	5470	5470	5470	5470	0
215	20230608	183400	4541532110	5470	5470	5470	5470	0
216	20230608	183300	4541532110	5470	5470	5470	5470	0
217	20230608	183200	4541532110	5470	5470	5470	5470	0
218	20230608	183100	4541532110	5470	5470	5470	5470	0
219	20230608	183000	4541532110	5470	5470	5470	5470	0
220	20230608	182900	4541532110	5470	5470	5470	5470	0
221	20230608	182800	4541532110	5470	5470	5470	5470	0
222	20230608	182700	4541532110	5470	5470	5470	5470	0
223	20230608	182600	4541532110	5470	5470	5470	5470	0
224	20230608	182500	4541532110	5470	5470	5470	5470	0
225	20230608	182400	4541532110	5470	5470	5470	5470	0
226	20230608	182300	4541532110	5470	5470	5470	5470	0
227	20230608	182200	4541532110	5470	5470	5470	5470	0
228	20230608	182100	4541532110	5470	5470	5470	5470	0
229	20230608	182000	4541532110	5470	5470	5470	5470	0
230	20230608	181900	4541532110	5470	5470	5470	5470	0
231	20230608	181800	4541532110	5470	5470	5470	5470	0
232	20230608	181700	4541532110	5470	5470	5470	5470	0
233	20230608	181600	4541532110	5470	5470	5470	5470	0
234	20230608	181500	4541532110	5470	5470	5470	5470	0
235	20230608	181400	4541532110	5470	5470	5470	5470	0
236	20230608	181300	4541532110	5470	5470	5470	5470	0
237	20230608	181200	4541532110	5470	5470	5470	5470	0
238	20230608	181100	4541532110	5470	5470	5470	5470	0
239	20230608	181000	4541532110	5470	5470	5470	5470	0
240	20230608	180900	4541532110	5470	5470	5470	5470	0
241	20230608	180800	4541532110	5470	5470	5470	5470	0
242	20230608	180700	4541532110	5470	5470	5470	5470	18548
243	20230608	180600	4541532110	5470	5470	5470	5470	0
244	20230608	180500	4541532110	5470	5470	5470	5470	0
245	20230608	180400	4541532110	5470	5470	5470	5470	0
246	20230608	180300	4541532110	5470	5470	5470	5470	0
247	20230608	180200	4541532110	5470	5470	5470	5470	0
248	20230608	180100	4541532110	5470	5470	5470	5470	0
249	20230608	180000	4541532110	5470	5470	5470	5470	0
250	20230608	175900	4541532110	5470	5470	5470	5470	0
251	20230608	175800	4541532110	5470	5470	5470	5470	0
252	20230608	175700	4541532110	5470	5470	5470	5470	0
253	20230608	175600	4541532110	5470	5470	5470	5470	0
254	20230608	175500	4541532110	5470	5470	5470	5470	0
255	20230608	175400	4541532110	5470	5470	5470	5470	0
256	20230608	175300	4541532110	5470	5470	5470	5470	0
257	20230608	175200	4541532110	5470	5470	5470	5470	0
258	20230608	175100	4541532110	5470	5470	5470	5470	0
259	20230608	175000	4541532110	5470	5470	5470	5470	0
260	20230608	174900	4541532110	5470	5470	5470	5470	0
261	20230608	174800	4541532110	5470	5470	5470	5470	0
262	20230608	174700	4541532110	5470	5470	5470	5470	0
263	20230608	174600	4541532110	5470	5470	5470	5470	0
264	20230608	174500	4541532110	5470	5470	5470	5470	0
265	20230608	174400	4541532110	5470	5470	5470	5470	0
266	20230608	174300	4541532110	5470	5470	5470	5470	0
267	20230608	174200	4541532110	5470	5470	5470	5470	0
268	20230608	174100	4541532110	5470	5470	5470	5470	0
269	20230608	174000	4541532110	5470	5470	5470	5470	0
270	20230608	173900	4541532110	5470	5470	5470	5470	0
271	20230608	173800	4541532110	5470	5470	5470	5470	0
272	20230608	173700	4541532110	5470	5470	5470	5470	18548
273	20230608	173600	4541532110	5470	5470	5470	5470	0
274	20230608	173500	4541532110	5470	5470	5470	5470	0
275	20230608	173400	4541532110	5470	5470	5470	5470	0
276	20230608	173300	4541532110	5470	5470	5470	5470	0
277	20230608	173200	4541532110	5470	5470	5470	5470	0
278	20230608	173100	4541532110	5470	5470	5470	5470	0
279	20230608	173000	4541532110	5470	5470	5470	5470	0
280	20230608	172900	4541532110	5470	5470	5470	5470	0
281	20230608	172800	4541532110	5470	5470	5470	5470	0
282	20230608	172700	4541532110	5470	5470	5470	5470	0
283	20230608	172600	4541532110	5470	5470	5470	5470	0
284	20230608	172500	4541532110	5470	5470	5470	5470	0
285	20230608	172400	4541532110	5470	5470	5470	5470	0
286	20230608	172300	4541532110	5470	5470	5470	5470	0
287	20230608	172200	4541532110	5470	5470	5470	5470	0
288	20230608	172100	4541532110	5470	5470	5470	5470	0
289	20230608	172000	4541532110	5470	5470	5470	5470	0
290	20230608	171900	4541532110	5470	5470	5470	5470	0
291	20230608	171800	4541532110	5470	5470	5470	5470	0
292	20230608	171700	4541532110	5470	5470	5470	5470	0
293	20230608	171600	4541532110	5470	5470	5470	5470	0
294	20230608	171500	4541532110	5470	5470	5470	5470	0
295	20230608	171400	4541532110	5470	5470	5470	5470	0
296	20230608	171300	4541532110	5470	5470	5470	5470	0
297	20230608	171200	4541532110	5470	5470	5470	5470	0
298	20230608	171100	4541532110	5470	5470	5470	5470	0
299	20230608	171000	4541532110	5470	5470	5470	5470	0
300	20230608	170900	4541532110	5470	5470	5470	5470	0
301	20230608	170800	4541532110	5470	5470	5470	5470	0
302	20230608	170700	4541532110	5470	5470	5470	5470	18548
303	20230608	170600	4541532110	5470	5470	5470	5470	0
304	20230608	170500	4541532110	5470	5470	5470	5470	0
305	20230608	170400	4541532110	5470	5470	5470	5470	0
306	20230608	170300	4541532110	5470	5470	5470	5470	0
307	20230608	170200	4541532110	5470	5470	5470	5470	0
308	20230608	170100	4541532110	5470	5470	5470	5470	0
309	20230608	170000	4541532110	5470	5470	5470	5470	0
310	20230608	165900	4541532110	5470	5470	5470	5470	0
311	20230608	165800	4541532110	5470	5470	5470	5470	0
312	20230608	165700	4541532110	5470	5470	5470	5470	0
313	20230608	165600	4541532110	5470	5470	5470	5470	0
314	20230608	165500	4541532110	5470	5470	5470	5470	0
315	20230608	165400	4541532110	5470	5470	5470	5470	0
316	20230608	165300	4541532110	5470	5470	5470	5470	0
317	20230608	165200	4541532110	5470	5470	5470	5470	0
318	20230608	165100	4541532110	5470	5470	5470	5470	0
319	20230608	165000	4541532110	5470	5470	5470	5470	0
320	20230608	164900	4541532110	5470	5470	5470	5470	0
321	20230608	164800	4541532110	5470	5470	5470	5470	0
322	20230608	164700	4541532110	5470	5470	5470	5470	0
323	20230608	164600	4541532110	5470	5470	5470	5470	0
324	20230608	164500	4541532110	5470	5470	5470	5470	0
325	20230608	164400	4541532110	5470	5470	5470	5470	0
326	20230608	164300	4541532110	5470	5470	5470	5470	0
327	20230608	164200	4541532110	5470	5470	5470	5470	0
328	20230608	164100	4541532110	5470	5470	5470	5470	0
329	20230608	164000	4541532110	5470	5470	5470	5470	0
330	20230608	163900	4541532110	5470	5470	5470	5470	0
331	20230608	163800	4541532110	5470	5470	5470	5470	0
332	20230608	163700	4541532110	5470	5470	5470	5470	18548
333	20230608	163600	4541532110	5470	5470	5470	5470	0
334	20230608	163500	4541532110	5470	5470	5470	5470	0
335	20230608	163400	4541532110	5470	5470	5470	5470	0
336	20230608	163300	4541532110	5470	5470	5470	5470	0
337	20230608	163200	4541532110	5470	5470	5470	5470	0
338	20230608	163100	4541532110	5470	5470	5470	5470	0
339	20230608	163000	4541532110	5470	5470	5470	5470	0
340	20230608	162900	4541532110	5470	5470	5470	5470	0
341	20230608	162800	4541532110	5470	5470	5470	5470	0
342	20230608	162700	4541532110	5470	5470	5470	5470	0
343	20230608	162600	4541532110	5470	5470	5470	5470	0
344	20230608	162500	4541532110	5470	5470	5470	5470	0
345	20230608	162400	4541532110	5470	5470	5470	5470	0
346	20230608	162300	4541532110	5470	5470	5470	5470	0
347	20230608	162200	4541532110	5470	5470	5470	5470	0
348	20230608	162100	4541532110	5470	5470	5470	5470	0
349	20230608	162000	4541532110	5470	5470	5470	5470	0
350	20230608	161900	4541532110	5470	5470	5470	5470	0
351	20230608	161800	4541532110	5470	5470	5470	5470	0
352	20230608	161700	4541532110	5470	5470	5470	5470	0
353	20230608	161600	4541532110	5470	5470	5470	5470	0
354	20230608	161500	4541532110	5470	5470	5470	5470	0
355	20230608	161400	4541532110	5470	5470	5470	5470	0
356	20230608	161300	4541532110	5470	5470	5470	5470	0
357	20230608	161200	4541532110	5470	5470	5470	5470	0
358	20230608	161100	4541532110	5470	5470	5470	5470	0
359	20230608	161000	4541532110	5470	5470	5470	5470	0
360	20230608	160900	4541532110	5470	5470	5470	5470	0
361	20230608	160800	4541532110	5470	5470	5470	5470	0
362	20230608	160700	4541532110	5470	5470	5470	5470	18548
363	20230608	160600	4541532110	5470	5470	5470	5470	0
364	20230608	160500	4541532110	5470	5470	5470	5470	0
365	20230608	160400	4541532110	5470	5470	5470	5470	0
366	20230608	160300	4541532110	5470	5470	5470	5470	0
367	20230608	160200	4541532110	5470	5470	5470	5470	0
368	20230608	160100	4541532110	5470	5470	5470	5470	0
369	20230608	160000	4541532110	5470	5470	5470	5470	0
370	20230608	155900	4541532110	5470	5470	5470	5470	0
371	20230608	155800	4541532110	5470	5470	5470	5470	0
372	20230608	155700	4541532110	5470	5470	5470	5470	0
373	20230608	155600	4541532110	5470	5470	5470	5470	0
374	20230608	155500	4541532110	5470	5470	5470	5470	0
375	20230608	155400	4541532110	5470	5470	5470	5470	0
376	20230608	155300	4541532110	5470	5470	5470	5470	0
377	20230608	155200	4541532110	5470	5470	5470	5470	0
378	20230608	155100	4541532110	5470	5470	5470	5470	0
379	20230608	155000	4541532110	5470	5470	5470	5470	0
380	20230608	154900	4541532110	5470	5470	5470	5470	0
381	20230608	154800	4541532110	5470	5470	5470	5470	0
382	20230608	154700	4541532110	5470	5470	5470	5470	0
383	20230608	154600	4541532110	5470	5470	5470	5470	0
384	20230608	154500	4541532110	5470	5470	5470	5470	0
385	20230608	154400	4541532110	5470	5470	5470	5470	0
386	20230608	154300	4541532110	5470	5470	5470	5470	0
387	20230608	154200	4541532110	5470	5470	5470	5470	0
388	20230608	154100	4541532110	5470	5470	5470	5470	0
389	20230608	154000	4541532110	5470	5470	5470	5470	0
390	20230608	153900	4541532110	5470	5470	5470	5470	0
391	20230608	153800	4541532110	5470	5470	5470	5470	0
392	20230608	153700	4541532110	5470	5470	5470	5470	18548
393	20230608	153600	4541532110	5470	5470	5470	5470	0
394	20230608	153500	4541532110	5470	5470	5470	5470	0
395	20230608	153400	4541532110	5470	5470	5470	5470	0
396	20230608	153300	4541532110	5470	5470	5470	5470	0
397	20230608	153200	4541532110	5470	5470	5470	5470	0
398	20230608	153100	4541532110	5470	5470	5470	5470	0
399	20230608	153000	4541532110	5470	5470	5470	5470	18548
400	20230608	152900	4440074550	5480	5480	5480	5480	0
401	20230608	152800	4440074550	5480	5480	5480	5480	0
402	20230608	152700	4440074550	5480	5480	5480	5480	0
403	20230608	152600	4440074550	5480	5480	5480	5480	0
404	20230608	152500	4440074550	5480	5480	5480	5480	0
405	20230608	152400	4440074550	5480	5480	5480	5480	0
406	20230608	152300	4440074550	5480	5480	5480	5480	0
407	20230608	152200	4440074550	5480	5480	5480	5480	0
408	20230608	152100	4440074550	5480	5480	5480	5480	0
409	20230608	152000	4440074550	5480	5480	5480	5480	0
410	20230608	151900	4440074550	5480	5490	5500	5480	6265
411	20230608	151800	4405738330	5480	5500	5500	5480	356
412	20230608	151700	4403782850	5500	5480	5500	5480	3997
413	20230608	151600	4381859620	5480	5490	5490	5480	1859
414	20230608	151500	4371658150	5500	5500	5500	5490	1103
415	20230608	151400	4365596730	5500	5500	5500	5500	799
416	20230608	151300	4361202230	5510	5500	5510	5490	1316
417	20230608	151200	4353974520	5490	5500	5500	5490	6193
418	20230608	151100	4319958660	5500	5500	5510	5500	3140
419	20230608	151000	4302687260	5500	5520	5520	5500	2131
420	20230608	150900	4290966340	5520	5510	5520	5500	988
421	20230608	150800	4285525410	5500	5500	5510	5500	3737
422	20230608	150700	4264970820	5500	5510	5510	5500	1232
423	20230608	150600	4258186220	5510	5510	5510	5510	214
424	20230608	150500	4257007080	5510	5510	5520	5510	1399
425	20230608	150400	4249298570	5510	5510	5510	5510	708
426	20230608	150300	4245397490	5510	5510	5510	5510	151
427	20230608	150200	4244565480	5520	5510	5520	5500	1151
428	20230608	150100	4238214460	5510	5520	5520	5510	754
429	20230608	150000	4234056880	5510	5520	5520	5510	1105
430	20230608	145900	4227967980	5520	5510	5520	5510	1952
431	20230608	145800	4217211540	5510	5500	5510	5500	3351
432	20230608	145700	4198748530	5500	5510	5510	5500	3844
433	20230608	145600	4177593540	5510	5520	5520	5510	3196
434	20230608	145500	4159964870	5520	5520	5520	5520	147
435	20230608	145400	4159153430	5520	5510	5520	5510	185
436	20230608	145300	4158134070	5510	5510	5510	5510	2077
437	20230608	145200	4146689800	5510	5510	5510	5510	747
438	20230608	145100	4142573830	5520	5520	5520	5510	812
439	20230608	145000	4138099590	5520	5520	5520	5510	1072
440	20230608	144900	4132192150	5520	5510	5520	5510	651
441	20230608	144800	4128603630	5500	5510	5510	5500	5534
442	20230608	144700	4098148600	5510	5510	5510	5510	2430
443	20230608	144600	4084759300	5520	5500	5520	5500	910
444	20230608	144500	4079749100	5500	5510	5510	5500	115
445	20230608	144400	4079116400	5520	5490	5520	5490	309
446	20230608	144300	4077416850	5500	5510	5520	5500	863
447	20230608	144200	4072667730	5510	5510	5510	5500	3190
448	20230608	144100	4055111040	5510	5510	5510	5510	1190
449	20230608	144000	4048554140	5510	5510	5520	5510	856
450	20230608	143900	4043837560	5520	5510	5520	5500	2001
451	20230608	143800	4032818620	5510	5510	5510	5510	2223
452	20230608	143700	4020569890	5510	5510	5510	5510	303
453	20230608	143600	4018900360	5510	5520	5520	5510	2479
454	20230608	143500	4005235070	5520	5520	5520	5520	358
455	20230608	143400	4003258910	5520	5520	5520	5520	54
456	20230608	143300	4002960830	5520	5520	5520	5520	680
457	20230608	143200	3999207230	5520	5520	5520	5510	95
458	20230608	143100	3998683130	5510	5530	5530	5510	649
459	20230608	143000	3995103140	5530	5520	5530	5520	120
460	20230608	142900	3994439740	5530	5530	5530	5530	20
461	20230608	142800	3994329140	5530	5530	5530	5530	840
462	20230608	142700	3989683940	5520	5530	5530	5520	1021
463	20230608	142600	3984039310	5530	5520	5530	5500	885
464	20230608	142500	3979162230	5510	5510	5510	5510	102
465	20230608	142400	3978600210	5520	5520	5520	5500	69
466	20230608	142300	3978219490	5520	5520	5520	5520	15
467	20230608	142200	3978136690	5520	5520	5530	5520	1614
468	20230608	142100	3969227390	5530	5530	5530	5530	226
469	20230608	142000	3967977610	5520	5530	5530	5520	1765
470	20230608	141900	3958234410	5520	5520	5520	5520	663
471	20230608	141800	3954574650	5500	5500	5510	5500	3795
472	20230608	141700	3933666860	5490	5490	5490	5490	364
473	20230608	141600	3931668500	5490	5470	5490	5450	7760
474	20230608	141500	3889285240	5490	5510	5510	5470	597
475	20230608	141400	3886013650	5480	5500	5510	5480	4746
476	20230608	141300	3859932870	5510	5480	5510	5480	8242
477	20230608	141200	3814677200	5490	5490	5490	5490	110
478	20230608	141100	3814073300	5490	5480	5490	5460	13380
479	20230608	141000	3740861450	5480	5500	5500	5480	7987
480	20230608	140900	3697005960	5500	5510	5520	5500	2601
481	20230608	140800	3682696120	5520	5530	5530	5500	276
482	20230608	140700	3681176020	5500	5530	5530	5500	2741
483	20230608	140600	3666089600	5520	5530	5530	5520	21
484	20230608	140500	3665973670	5510	5520	5530	5510	2035
485	20230608	140400	3654753590	5530	5520	5530	5510	262
486	20230608	140300	3653308340	5520	5520	5520	5520	930
487	20230608	140200	3648174740	5520	5510	5520	5510	183
488	20230608	140100	3647166350	5500	5500	5510	5500	279
489	20230608	140000	3645631800	5510	5510	5510	5500	888
490	20230608	135900	3640740790	5500	5520	5520	5500	917
491	20230608	135800	3635688120	5510	5520	5520	5510	1402
492	20230608	135700	3627963070	5510	5520	5520	5510	211
493	20230608	135600	3626799450	5520	5510	5520	5500	2858
494	20230608	135500	3611061790	5520	5520	5520	5520	622
495	20230608	135400	3607628350	5520	5510	5520	5500	2800
496	20230608	135300	3592192930	5520	5520	5520	5510	1033
497	20230608	135200	3586500880	5520	5520	5530	5520	643
498	20230608	135100	3582951510	5530	5520	5530	5510	1719
499	20230608	135000	3573461900	5520	5520	5520	5510	829
500	20230608	134900	3568893790	5520	5490	5520	5490	7288
501	20230608	134800	3528812250	5480	5490	5500	5480	1157
502	20230608	134700	3522467210	5500	5480	5500	5480	583
503	20230608	134600	3519271190	5490	5480	5490	5480	1375
504	20230608	134500	3511722610	5490	5470	5490	5470	1061
505	20230608	134400	3505911830	5480	5480	5480	5470	7768
506	20230608	134300	3463405710	5490	5490	5490	5480	11525
507	20230608	134200	3400161980	5500	5520	5520	5500	23924
508	20230608	134100	3268472470	5510	5520	5520	5510	10234
509	20230608	134000	3212050560	5520	5530	5530	5520	194
510	20230608	133900	3210979610	5520	5530	5530	5520	147
511	20230608	133800	3210168140	5520	5520	5520	5510	773
512	20230608	133700	3205901500	5520	5520	5520	5520	6369
513	20230608	133600	3170744620	5520	5520	5530	5520	357
514	20230608	133500	3168773680	5520	5520	5520	5520	20
515	20230608	133400	3168663280	5530	5530	5530	5530	1404
516	20230608	133300	3160899160	5540	5530	5540	5530	69
517	20230608	133200	3160517340	5540	5540	5540	5540	202
518	20230608	133100	3159398260	5530	5540	5540	5530	118
519	20230608	133000	3158745570	5530	5530	5530	5530	1852
520	20230608	132900	3148504010	5530	5530	5530	5530	782
521	20230608	132800	3144179550	5540	5530	5540	5530	131
522	20230608	132700	3143453920	5540	5540	5540	5540	0
523	20230608	132600	3143453920	5540	5530	5540	5520	1197
524	20230608	132500	3136842680	5530	5530	5530	5530	134
525	20230608	132400	3136101660	5530	5530	5530	5530	151
526	20230608	132300	3135266630	5530	5530	5540	5530	126
527	20230608	132200	3134569830	5510	5540	5540	5510	11768
528	20230608	132100	3069664730	5530	5530	5540	5530	1536
529	20230608	132000	3061170140	5540	5550	5550	5540	639
530	20230608	131900	3057629980	5550	5550	5550	5540	94
531	20230608	131800	3057108950	5550	5550	5550	5550	27
532	20230608	131700	3056959100	5560	5550	5570	5550	1410
533	20230608	131600	3049117760	5560	5550	5560	5550	4100
534	20230608	131500	3026327670	5530	5530	5530	5510	2380
535	20230608	131400	3013201690	5520	5530	5530	5520	6189
536	20230608	131300	2979034410	5520	5530	5530	5520	611
537	20230608	131200	2975656050	5530	5530	5550	5510	18550
538	20230608	131100	2873233290	5530	5550	5550	5530	155
539	20230608	131000	2872374740	5540	5540	5550	5540	3624
540	20230608	130900	2852295260	5550	5550	5550	5550	0
541	20230608	130800	2852295260	5550	5540	5550	5530	3011
542	20230608	130700	2835637650	5560	5560	5560	5560	0
543	20230608	130600	2835637650	5560	5550	5560	5550	361
544	20230608	130500	2833633850	5550	5530	5550	5530	2205
545	20230608	130400	2821426100	5550	5540	5550	5520	22133
546	20230608	130300	2699022630	5540	5550	5550	5540	1831
547	20230608	130200	2688877330	5550	5550	5550	5550	333
548	20230608	130100	2687029180	5550	5550	5550	5550	167
549	20230608	130000	2686102330	5540	5570	5570	5540	15427
550	20230608	125900	2600584160	5570	5570	5570	5560	40
551	20230608	125800	2600361450	5560	5560	5560	5560	2032
552	20230608	125700	2589063530	5580	5560	5580	5560	183
553	20230608	125600	2588046030	5560	5560	5560	5560	1050
554	20230608	125500	2582208030	5560	5560	5560	5560	120
555	20230608	125400	2581540830	5560	5590	5590	5560	115
556	20230608	125300	2580900980	5560	5580	5590	5560	918
557	20230608	125200	2575795890	5570	5580	5580	5570	374
558	20230608	125100	2573711470	5580	5580	5580	5580	17
559	20230608	125000	2573616610	5580	5580	5580	5580	0
560	20230608	124900	2573616610	5580	5580	5580	5580	0
561	20230608	124800	2573616610	5580	5580	5580	5580	50
562	20230608	124700	2573337610	5570	5570	5570	5570	10
563	20230608	124600	2573281910	5560	5570	5570	5560	100
564	20230608	124500	2572725610	5600	5560	5600	5560	151
565	20230608	124400	2571885310	5570	5570	5570	5570	423
566	20230608	124300	2569529200	5570	5570	5580	5570	1566
567	20230608	124200	2560806340	5580	5580	5590	5580	364
568	20230608	124100	2558775190	5580	5580	5590	5580	1169
569	20230608	124000	2552252160	5590	5590	5590	5590	104
570	20230608	123900	2551670800	5600	5590	5600	5590	70
571	20230608	123800	2551279150	5590	5600	5600	5590	101
572	20230608	123700	2550713560	5610	5610	5610	5610	0
573	20230608	123600	2550713560	5610	5610	5610	5610	2
574	20230608	123500	2550702340	5600	5600	5600	5600	100
575	20230608	123400	2550142340	5600	5600	5600	5600	0
576	20230608	123300	2550142340	5600	5600	5600	5600	22
577	20230608	123200	2550019140	5600	5600	5600	5600	0
578	20230608	123100	2550019140	5600	5600	5600	5600	16
579	20230608	123000	2549929540	5600	5600	5600	5600	1
580	20230608	122900	2549923940	5580	5590	5590	5580	50
581	20230608	122800	2549644820	5600	5600	5600	5600	0
582	20230608	122700	2549644820	5600	5600	5610	5600	229
583	20230608	122600	2548361000	5610	5610	5610	5600	1005
584	20230608	122500	2542723680	5600	5590	5600	5590	4446
585	20230608	122400	2517841440	5590	5590	5590	5590	300
586	20230608	122300	2516164440	5590	5570	5590	5560	167
587	20230608	122200	2515233650	5570	5570	5570	5570	20
588	20230608	122100	2515122250	5570	5570	5570	5570	6
589	20230608	122000	2515088830	5570	5570	5570	5570	21
590	20230608	121900	2514971860	5570	5570	5570	5570	50
591	20230608	121800	2514693360	5560	5560	5560	5550	867
592	20230608	121700	2509874840	5560	5560	5560	5560	121
593	20230608	121600	2509202080	5560	5560	5560	5560	51
594	20230608	121500	2508918520	5560	5560	5560	5560	56
595	20230608	121400	2508607160	5560	5560	5560	5560	70
596	20230608	121300	2508217960	5560	5560	5560	5560	327
597	20230608	121200	2506399840	5560	5560	5560	5560	80
598	20230608	121100	2505955040	5560	5560	5560	5560	202
599	20230608	121000	2504831920	5550	5560	5560	5550	630
600	20230608	120900	2501329140	5560	5560	5560	5550	2731
601	20230608	120800	2486171880	5560	5550	5560	5550	2337
602	20230608	120700	2473192530	5560	5560	5560	5550	846
603	20230608	120600	2468488910	5560	5560	5560	5550	410
604	20230608	120500	2466213310	5560	5560	5560	5560	8
605	20230608	120400	2466168830	5560	5560	5560	5550	3914
606	20230608	120300	2444445970	5560	5570	5570	5560	1298
607	20230608	120200	2437228990	5570	5570	5570	5560	1001
608	20230608	120100	2431662660	5570	5590	5590	5560	528
609	20230608	120000	2428724920	5560	5570	5570	5560	264
610	20230608	115900	2427256770	5570	5590	5590	5570	817
611	20230608	115800	2422705910	5580	5590	5590	5570	505
612	20230608	115700	2419892650	5590	5580	5590	5580	87
613	20230608	115600	2419407120	5580	5580	5580	5580	130
614	20230608	115500	2418681720	5580	5580	5580	5570	1301
615	20230608	115400	2411433290	5590	5580	5590	5580	1135
616	20230608	115300	2405099540	5580	5570	5580	5570	16
617	20230608	115200	2405010410	5580	5580	5580	5580	40
618	20230608	115100	2404787210	5580	5580	5580	5560	2059
619	20230608	115000	2393328920	5580	5580	5580	5580	13
620	20230608	114900	2393256380	5580	5580	5580	5580	35
621	20230608	114800	2393061080	5580	5580	5580	5570	52
622	20230608	114700	2392770930	5580	5560	5580	5560	51
623	20230608	114600	2392487350	5560	5570	5570	5560	174
624	20230608	114500	2391518340	5570	5560	5570	5560	54
625	20230608	114400	2391217600	5570	5560	5570	5560	1515
626	20230608	114300	2382794070	5560	5560	5560	5560	2587
627	20230608	114200	2368410350	5560	5560	5560	5560	1357
628	20230608	114100	2360865430	5560	5560	5560	5560	162
629	20230608	114000	2359964710	5560	5570	5570	5560	411
630	20230608	113900	2357679540	5560	5570	5570	5560	242
631	20230608	113800	2356332000	5570	5570	5570	5570	148
632	20230608	113700	2355507640	5580	5580	5580	5580	1322
633	20230608	113600	2348130880	5580	5570	5580	5570	16
634	20230608	113500	2348041710	5570	5570	5570	5570	200
635	20230608	113400	2346927710	5560	5570	5570	5560	1007
636	20230608	113300	2341328270	5570	5570	5570	5570	18
637	20230608	113200	2341228010	5560	5570	5570	5560	201
638	20230608	113100	2340110440	5560	5560	5560	5560	138
639	20230608	113000	2339343160	5560	5560	5560	5560	397
640	20230608	112900	2337135840	5570	5580	5580	5560	23
641	20230608	112800	2337007740	5560	5560	5560	5560	2201
642	20230608	112700	2324770180	5560	5570	5570	5560	503
643	20230608	112600	2321968990	5560	5560	5560	5560	101
644	20230608	112500	2321407430	5570	5560	5570	5560	1189
645	20230608	112400	2314796090	5560	5550	5560	5550	2080
646	20230608	112300	2303252060	5560	5570	5570	5550	1989
647	20230608	112200	2292212820	5560	5570	5570	5560	1005
648	20230608	112100	2286624720	5560	5560	5560	5560	131
649	20230608	112000	2285896360	5550	5560	5560	5550	366
650	20230608	111900	2283861430	5560	5550	5560	5550	6163
651	20230608	111800	2249654260	5560	5560	5560	5560	406
652	20230608	111700	2247396900	5560	5560	5560	5550	518
653	20230608	111600	2244516850	5560	5560	5560	5560	402
654	20230608	111500	2242281730	5580	5580	5580	5550	5803
655	20230608	111400	2210054980	5570	5570	5580	5560	3960
656	20230608	111300	2188033300	5570	5590	5590	5560	3865
657	20230608	111200	2166493100	5600	5590	5600	5580	210
658	20230608	111100	2165319160	5590	5590	5590	5590	50
659	20230608	111000	2165039660	5590	5590	5600	5590	4
660	20230608	110900	2165017290	5590	5580	5600	5580	45
661	20230608	110800	2164765710	5600	5600	5600	5580	1249
662	20230608	110700	2157771820	5590	5570	5600	5570	607
663	20230608	110600	2154388580	5570	5580	5580	5570	1195
664	20230608	110500	2147731500	5590	5580	5590	5580	14
665	20230608	110400	2147653250	5580	5580	5580	5580	0
666	20230608	110300	2147653250	5580	5600	5600	5580	158
667	20230608	110200	2146771590	5570	5590	5600	5570	729
668	20230608	110100	2142699600	5590	5590	5590	5590	16
669	20230608	110000	2142610160	5580	5570	5590	5570	336
670	20230608	105900	2140737930	5570	5580	5580	5570	391
671	20230608	105800	2138558590	5610	5600	5620	5560	3696
672	20230608	105700	2117959000	5590	5630	5630	5590	58
673	20230608	105600	2117632640	5560	5590	5590	5560	6902
674	20230608	105500	2079176500	5630	5600	5630	5590	1128
675	20230608	105400	2072868900	5630	5590	5630	5590	389
676	20230608	105300	2070692830	5630	5600	5630	5590	1787
677	20230608	105200	2060696690	5600	5620	5620	5600	1975
678	20230608	105100	2049629240	5600	5620	5620	5600	1020
679	20230608	105000	2043915180	5610	5600	5620	5600	329
680	20230608	104900	2042070300	5600	5610	5610	5600	833
681	20230608	104800	2037404030	5610	5620	5620	5610	594
682	20230608	104700	2034067520	5630	5610	5630	5610	65
683	20230608	104600	2033702620	5630	5630	5630	5610	5
684	20230608	104500	2033674510	5610	5610	5630	5600	1813
685	20230608	104400	2023503550	5610	5630	5640	5600	4143
686	20230608	104300	2000275620	5640	5610	5640	5610	31
687	20230608	104200	2000101140	5630	5630	5640	5610	122
688	20230608	104100	1999414300	5640	5630	5640	5630	984
689	20230608	104000	1993874300	5630	5620	5640	5610	94
690	20230608	103900	1993345490	5640	5650	5650	5630	2183
691	20230608	103800	1981053210	5640	5640	5650	5640	3341
692	20230608	103700	1962197080	5640	5620	5640	5610	3190
693	20230608	103600	1944238440	5630	5630	5640	5620	2025
694	20230608	103500	1932841690	5640	5620	5640	5610	1841
695	20230608	103400	1922481950	5620	5620	5620	5610	363
696	20230608	103300	1920442200	5620	5600	5620	5600	2726
697	20230608	103200	1905123990	5610	5610	5610	5600	2159
698	20230608	103100	1893012030	5610	5590	5610	5580	2307
699	20230608	103000	1880096180	5600	5580	5600	5580	30
700	20230608	102900	1879928240	5600	5590	5610	5580	3043
701	20230608	102800	1862912490	5610	5590	5620	5590	2231
702	20230608	102700	1850396730	5610	5590	5610	5580	1056
703	20230608	102600	1844483650	5580	5590	5590	5580	4546
704	20230608	102500	1819071630	5590	5590	5590	5580	153
705	20230608	102400	1818217410	5580	5580	5580	5580	260
706	20230608	102300	1816766610	5580	5580	5580	5580	209
707	20230608	102200	1815600390	5570	5570	5580	5570	265
708	20230608	102100	1814121740	5580	5570	5580	5570	962
709	20230608	102000	1808763390	5570	5570	5570	5570	1264
710	20230608	101900	1801722910	5570	5580	5580	5570	246
711	20230608	101800	1800352650	5580	5560	5580	5560	812
712	20230608	101700	1795832210	5580	5570	5580	5570	459
713	20230608	101600	1793275320	5580	5580	5580	5580	2185
714	20230608	101500	1781083020	5580	5590	5590	5580	847
715	20230608	101400	1776356700	5560	5590	5590	5560	8184
716	20230608	101300	1730790510	5580	5590	5590	5580	1223
717	20230608	101200	1723958630	5590	5590	5590	5570	1166
718	20230608	101100	1717444760	5580	5570	5580	5570	2403
719	20230608	101000	1704037890	5570	5570	5570	5570	500
720	20230608	100900	1701252890	5570	5560	5570	5560	477
721	20230608	100800	1698598200	5560	5570	5570	5560	621
722	20230608	100700	1695145330	5560	5550	5560	5550	1424
723	20230608	100600	1687230030	5560	5560	5560	5540	3292
724	20230608	100500	1668959090	5560	5560	5570	5560	411
725	20230608	100400	1666673880	5560	5570	5580	5550	1737
726	20230608	100300	1657015880	5560	5560	5580	5560	3431
727	20230608	100200	1637939400	5570	5570	5570	5570	2416
728	20230608	100100	1624482280	5580	5580	5580	5570	377
729	20230608	100000	1622381870	5570	5560	5570	5560	2264
730	20230608	095900	1609771400	5560	5550	5560	5540	1147
731	20230608	095800	1603413280	5550	5540	5550	5540	1158
732	20230608	095700	1596987530	5550	5540	5550	5540	551
733	20230608	095600	1593929780	5540	5540	5550	5530	1875
734	20230608	095500	1583536750	5540	5540	5550	5530	7038
735	20230608	095400	1544562530	5540	5560	5570	5530	22901
736	20230608	095300	1417480440	5560	5570	5580	5560	9959
737	20230608	095200	1362072130	5570	5570	5580	5570	5074
738	20230608	095100	1333808290	5570	5580	5580	5570	3638
739	20230608	095000	1313544340	5570	5580	5580	5570	648
740	20230608	094900	1309928580	5580	5570	5580	5570	2383
741	20230608	094800	1296642360	5570	5580	5580	5570	647
742	20230608	094700	1293034390	5580	5590	5590	5570	5292
743	20230608	094600	1263504890	5580	5580	5590	5580	184
744	20230608	094500	1262477450	5580	5570	5580	5570	2192
745	20230608	094400	1250261130	5580	5570	5580	5570	210
746	20230608	094300	1249091350	5570	5580	5580	5560	8422
747	20230608	094200	1202227270	5580	5580	5590	5570	4190
748	20230608	094100	1178881610	5580	5580	5590	5580	889
749	20230608	094000	1173920890	5580	5580	5580	5580	2705
750	20230608	093900	1158826990	5580	5580	5600	5580	2867
751	20230608	093800	1142824400	5590	5590	5600	5580	1588
752	20230608	093700	1133959360	5590	5600	5600	5590	511
753	20230608	093600	1131102540	5600	5580	5600	5580	2497
754	20230608	093500	1117148040	5590	5590	5590	5580	270
755	20230608	093400	1115641170	5580	5590	5590	5580	2343
756	20230608	093300	1102549850	5590	5590	5600	5580	3961
757	20230608	093200	1080437110	5580	5580	5600	5580	1007
758	20230608	093100	1074801830	5590	5570	5590	5570	9240
759	20230608	093000	1023245310	5570	5580	5580	5570	966
760	20230608	092900	1017864080	5570	5570	5580	5560	1719
761	20230608	092800	1008288940	5560	5560	5570	5550	1956
762	20230608	092700	997426210	5560	5550	5560	5540	10227
763	20230608	092600	940686830	5550	5590	5590	5550	11982
764	20230608	092500	874014420	5580	5590	5590	5580	2853
765	20230608	092400	858083350	5590	5580	5590	5580	3474
766	20230608	092300	838678530	5590	5580	5610	5580	4041
767	20230608	092200	816099470	5580	5590	5610	5580	7025
768	20230608	092100	776793020	5600	5570	5600	5540	4442
769	20230608	092000	752089260	5550	5550	5570	5540	9146
770	20230608	091900	701353620	5550	5610	5610	5550	20450
771	20230608	091800	587241220	5610	5620	5620	5600	8746
772	20230608	091700	538162920	5630	5640	5650	5630	5018
773	20230608	091600	509895270	5640	5650	5660	5630	10471
774	20230608	091500	450819280	5650	5650	5660	5650	2260
775	20230608	091400	438049250	5660	5660	5660	5650	1184
776	20230608	091300	431348410	5650	5650	5660	5650	568
777	20230608	091200	428134660	5660	5660	5670	5650	3289
778	20230608	091100	409528780	5650	5640	5660	5630	1031
779	20230608	091000	403710980	5640	5670	5670	5630	17872
780	20230608	090900	302732210	5670	5670	5680	5650	4946
781	20230608	090800	274738650	5670	5670	5680	5660	4471
782	20230608	090700	249386790	5680	5690	5710	5650	7140
783	20230608	090600	208830040	5700	5720	5730	5700	6726
784	20230608	090500	170480240	5740	5740	5740	5700	3193
785	20230608	090400	152247580	5740	5740	5740	5710	1179
786	20230608	090300	145497130	5740	5720	5740	5700	2775
787	20230608	090200	129642520	5720	5730	5730	5710	4074
788	20230608	090100	106338970	5730	5780	5790	5700	10383
789	20230608	090000	46554040	5780	5770	5790	5770	8057