KissMeData/290270/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220000	1953599260	4985	4985	4985	4985	9312
3	20230614	215900	1953599260	4985	4985	4985	4985	0
4	20230614	215800	1953599260	4985	4985	4985	4985	0
5	20230614	215700	1953599260	4985	4985	4985	4985	0
6	20230614	215600	1953599260	4985	4985	4985	4985	0
7	20230614	215500	1953599260	4985	4985	4985	4985	0
8	20230614	215400	1953599260	4985	4985	4985	4985	0
9	20230614	215300	1953599260	4985	4985	4985	4985	0
10	20230614	215200	1953599260	4985	4985	4985	4985	0
11	20230614	215100	1953599260	4985	4985	4985	4985	0
12	20230614	215000	1953599260	4985	4985	4985	4985	0
13	20230614	214900	1953599260	4985	4985	4985	4985	0
14	20230614	214800	1953599260	4985	4985	4985	4985	0
15	20230614	214700	1953599260	4985	4985	4985	4985	0
16	20230614	214600	1953599260	4985	4985	4985	4985	0
17	20230614	214500	1953599260	4985	4985	4985	4985	0
18	20230614	214400	1953599260	4985	4985	4985	4985	0
19	20230614	214300	1953599260	4985	4985	4985	4985	0
20	20230614	214200	1953599260	4985	4985	4985	4985	0
21	20230614	214100	1953599260	4985	4985	4985	4985	0
22	20230614	214000	1953599260	4985	4985	4985	4985	0
23	20230614	213900	1953599260	4985	4985	4985	4985	0
24	20230614	213800	1953599260	4985	4985	4985	4985	0
25	20230614	213700	1953599260	4985	4985	4985	4985	0
26	20230614	213600	1953599260	4985	4985	4985	4985	0
27	20230614	213500	1953599260	4985	4985	4985	4985	0
28	20230614	213400	1953599260	4985	4985	4985	4985	0
29	20230614	213300	1953599260	4985	4985	4985	4985	0
30	20230614	213200	1953599260	4985	4985	4985	4985	0
31	20230614	213100	1953599260	4985	4985	4985	4985	0
32	20230614	213000	1953599260	4985	4985	4985	4985	9312
33	20230614	212900	1953599260	4985	4985	4985	4985	0
34	20230614	212800	1953599260	4985	4985	4985	4985	0
35	20230614	212700	1953599260	4985	4985	4985	4985	0
36	20230614	212600	1953599260	4985	4985	4985	4985	0
37	20230614	212500	1953599260	4985	4985	4985	4985	0
38	20230614	212400	1953599260	4985	4985	4985	4985	0
39	20230614	212300	1953599260	4985	4985	4985	4985	0
40	20230614	212200	1953599260	4985	4985	4985	4985	0
41	20230614	212100	1953599260	4985	4985	4985	4985	0
42	20230614	212000	1953599260	4985	4985	4985	4985	0
43	20230614	211900	1953599260	4985	4985	4985	4985	0
44	20230614	211800	1953599260	4985	4985	4985	4985	0
45	20230614	211700	1953599260	4985	4985	4985	4985	0
46	20230614	211600	1953599260	4985	4985	4985	4985	0
47	20230614	211500	1953599260	4985	4985	4985	4985	0
48	20230614	211400	1953599260	4985	4985	4985	4985	0
49	20230614	211300	1953599260	4985	4985	4985	4985	0
50	20230614	211200	1953599260	4985	4985	4985	4985	0
51	20230614	211100	1953599260	4985	4985	4985	4985	0
52	20230614	211000	1953599260	4985	4985	4985	4985	0
53	20230614	210900	1953599260	4985	4985	4985	4985	0
54	20230614	210800	1953599260	4985	4985	4985	4985	0
55	20230614	210700	1953599260	4985	4985	4985	4985	0
56	20230614	210600	1953599260	4985	4985	4985	4985	0
57	20230614	210500	1953599260	4985	4985	4985	4985	0
58	20230614	210400	1953599260	4985	4985	4985	4985	0
59	20230614	210300	1953599260	4985	4985	4985	4985	0
60	20230614	210200	1953599260	4985	4985	4985	4985	0
61	20230614	210100	1953599260	4985	4985	4985	4985	0
62	20230614	210000	1953599260	4985	4985	4985	4985	9312
63	20230614	205900	1953599260	4985	4985	4985	4985	0
64	20230614	205800	1953599260	4985	4985	4985	4985	0
65	20230614	205700	1953599260	4985	4985	4985	4985	0
66	20230614	205600	1953599260	4985	4985	4985	4985	0
67	20230614	205500	1953599260	4985	4985	4985	4985	0
68	20230614	205400	1953599260	4985	4985	4985	4985	0
69	20230614	205300	1953599260	4985	4985	4985	4985	0
70	20230614	205200	1953599260	4985	4985	4985	4985	0
71	20230614	205100	1953599260	4985	4985	4985	4985	0
72	20230614	205000	1953599260	4985	4985	4985	4985	0
73	20230614	204900	1953599260	4985	4985	4985	4985	0
74	20230614	204800	1953599260	4985	4985	4985	4985	0
75	20230614	204700	1953599260	4985	4985	4985	4985	0
76	20230614	204600	1953599260	4985	4985	4985	4985	0
77	20230614	204500	1953599260	4985	4985	4985	4985	0
78	20230614	204400	1953599260	4985	4985	4985	4985	0
79	20230614	204300	1953599260	4985	4985	4985	4985	0
80	20230614	204200	1953599260	4985	4985	4985	4985	0
81	20230614	204100	1953599260	4985	4985	4985	4985	0
82	20230614	204000	1953599260	4985	4985	4985	4985	0
83	20230614	203900	1953599260	4985	4985	4985	4985	0
84	20230614	203800	1953599260	4985	4985	4985	4985	0
85	20230614	203700	1953599260	4985	4985	4985	4985	0
86	20230614	203600	1953599260	4985	4985	4985	4985	0
87	20230614	203500	1953599260	4985	4985	4985	4985	0
88	20230614	203400	1953599260	4985	4985	4985	4985	0
89	20230614	203300	1953599260	4985	4985	4985	4985	0
90	20230614	203200	1953599260	4985	4985	4985	4985	0
91	20230614	203100	1953599260	4985	4985	4985	4985	0
92	20230614	203000	1953599260	4985	4985	4985	4985	9312
93	20230614	202900	1953599260	4985	4985	4985	4985	0
94	20230614	202800	1953599260	4985	4985	4985	4985	0
95	20230614	202700	1953599260	4985	4985	4985	4985	0
96	20230614	202600	1953599260	4985	4985	4985	4985	0
97	20230614	202500	1953599260	4985	4985	4985	4985	0
98	20230614	202400	1953599260	4985	4985	4985	4985	0
99	20230614	202300	1953599260	4985	4985	4985	4985	0
100	20230614	202200	1953599260	4985	4985	4985	4985	0
101	20230614	202100	1953599260	4985	4985	4985	4985	0
102	20230614	202000	1953599260	4985	4985	4985	4985	0
103	20230614	201900	1953599260	4985	4985	4985	4985	0
104	20230614	201800	1953599260	4985	4985	4985	4985	0
105	20230614	201700	1953599260	4985	4985	4985	4985	0
106	20230614	201600	1953599260	4985	4985	4985	4985	0
107	20230614	201500	1953599260	4985	4985	4985	4985	0
108	20230614	201400	1953599260	4985	4985	4985	4985	0
109	20230614	201300	1953599260	4985	4985	4985	4985	0
110	20230614	201200	1953599260	4985	4985	4985	4985	0
111	20230614	201100	1953599260	4985	4985	4985	4985	0
112	20230614	201000	1953599260	4985	4985	4985	4985	0
113	20230614	200900	1953599260	4985	4985	4985	4985	0
114	20230614	200800	1953599260	4985	4985	4985	4985	0
115	20230614	200700	1953599260	4985	4985	4985	4985	0
116	20230614	200600	1953599260	4985	4985	4985	4985	0
117	20230614	200500	1953599260	4985	4985	4985	4985	0
118	20230614	200400	1953599260	4985	4985	4985	4985	0
119	20230614	200300	1953599260	4985	4985	4985	4985	0
120	20230614	200200	1953599260	4985	4985	4985	4985	0
121	20230614	200100	1953599260	4985	4985	4985	4985	0
122	20230614	200000	1953599260	4985	4985	4985	4985	9312
123	20230614	195900	1953599260	4985	4985	4985	4985	0
124	20230614	195800	1953599260	4985	4985	4985	4985	0
125	20230614	195700	1953599260	4985	4985	4985	4985	0
126	20230614	195600	1953599260	4985	4985	4985	4985	0
127	20230614	195500	1953599260	4985	4985	4985	4985	0
128	20230614	195400	1953599260	4985	4985	4985	4985	0
129	20230614	195300	1953599260	4985	4985	4985	4985	0
130	20230614	195200	1953599260	4985	4985	4985	4985	0
131	20230614	195100	1953599260	4985	4985	4985	4985	0
132	20230614	195000	1953599260	4985	4985	4985	4985	0
133	20230614	194900	1953599260	4985	4985	4985	4985	0
134	20230614	194800	1953599260	4985	4985	4985	4985	0
135	20230614	194700	1953599260	4985	4985	4985	4985	0
136	20230614	194600	1953599260	4985	4985	4985	4985	0
137	20230614	194500	1953599260	4985	4985	4985	4985	0
138	20230614	194400	1953599260	4985	4985	4985	4985	0
139	20230614	194300	1953599260	4985	4985	4985	4985	0
140	20230614	194200	1953599260	4985	4985	4985	4985	0
141	20230614	194100	1953599260	4985	4985	4985	4985	0
142	20230614	194000	1953599260	4985	4985	4985	4985	0
143	20230614	193900	1953599260	4985	4985	4985	4985	0
144	20230614	193800	1953599260	4985	4985	4985	4985	0
145	20230614	193700	1953599260	4985	4985	4985	4985	0
146	20230614	193600	1953599260	4985	4985	4985	4985	0
147	20230614	193500	1953599260	4985	4985	4985	4985	0
148	20230614	193400	1953599260	4985	4985	4985	4985	0
149	20230614	193300	1953599260	4985	4985	4985	4985	0
150	20230614	193200	1953599260	4985	4985	4985	4985	0
151	20230614	193100	1953599260	4985	4985	4985	4985	0
152	20230614	193000	1953599260	4985	4985	4985	4985	9312
153	20230614	192900	1953599260	4985	4985	4985	4985	0
154	20230614	192800	1953599260	4985	4985	4985	4985	0
155	20230614	192700	1953599260	4985	4985	4985	4985	0
156	20230614	192600	1953599260	4985	4985	4985	4985	0
157	20230614	192500	1953599260	4985	4985	4985	4985	0
158	20230614	192400	1953599260	4985	4985	4985	4985	0
159	20230614	192300	1953599260	4985	4985	4985	4985	0
160	20230614	192200	1953599260	4985	4985	4985	4985	0
161	20230614	192100	1953599260	4985	4985	4985	4985	0
162	20230614	192000	1953599260	4985	4985	4985	4985	0
163	20230614	191900	1953599260	4985	4985	4985	4985	0
164	20230614	191800	1953599260	4985	4985	4985	4985	0
165	20230614	191700	1953599260	4985	4985	4985	4985	0
166	20230614	191600	1953599260	4985	4985	4985	4985	0
167	20230614	191500	1953599260	4985	4985	4985	4985	0
168	20230614	191400	1953599260	4985	4985	4985	4985	0
169	20230614	191300	1953599260	4985	4985	4985	4985	0
170	20230614	191200	1953599260	4985	4985	4985	4985	0
171	20230614	191100	1953599260	4985	4985	4985	4985	0
172	20230614	191000	1953599260	4985	4985	4985	4985	0
173	20230614	190900	1953599260	4985	4985	4985	4985	0
174	20230614	190800	1953599260	4985	4985	4985	4985	0
175	20230614	190700	1953599260	4985	4985	4985	4985	0
176	20230614	190600	1953599260	4985	4985	4985	4985	0
177	20230614	190500	1953599260	4985	4985	4985	4985	0
178	20230614	190400	1953599260	4985	4985	4985	4985	0
179	20230614	190300	1953599260	4985	4985	4985	4985	0
180	20230614	190200	1953599260	4985	4985	4985	4985	0
181	20230614	190100	1953599260	4985	4985	4985	4985	0
182	20230614	190000	1953599260	4985	4985	4985	4985	9312
183	20230614	185900	1953599260	4985	4985	4985	4985	0
184	20230614	185800	1953599260	4985	4985	4985	4985	0
185	20230614	185700	1953599260	4985	4985	4985	4985	0
186	20230614	185600	1953599260	4985	4985	4985	4985	0
187	20230614	185500	1953599260	4985	4985	4985	4985	0
188	20230614	185400	1953599260	4985	4985	4985	4985	0
189	20230614	185300	1953599260	4985	4985	4985	4985	0
190	20230614	185200	1953599260	4985	4985	4985	4985	0
191	20230614	185100	1953599260	4985	4985	4985	4985	0
192	20230614	185000	1953599260	4985	4985	4985	4985	0
193	20230614	184900	1953599260	4985	4985	4985	4985	0
194	20230614	184800	1953599260	4985	4985	4985	4985	0
195	20230614	184700	1953599260	4985	4985	4985	4985	0
196	20230614	184600	1953599260	4985	4985	4985	4985	0
197	20230614	184500	1953599260	4985	4985	4985	4985	0
198	20230614	184400	1953599260	4985	4985	4985	4985	0
199	20230614	184300	1953599260	4985	4985	4985	4985	0
200	20230614	184200	1953599260	4985	4985	4985	4985	0
201	20230614	184100	1953599260	4985	4985	4985	4985	0
202	20230614	184000	1953599260	4985	4985	4985	4985	0
203	20230614	183900	1953599260	4985	4985	4985	4985	0
204	20230614	183800	1953599260	4985	4985	4985	4985	0
205	20230614	183700	1953599260	4985	4985	4985	4985	0
206	20230614	183600	1953599260	4985	4985	4985	4985	0
207	20230614	183500	1953599260	4985	4985	4985	4985	0
208	20230614	183400	1953599260	4985	4985	4985	4985	0
209	20230614	183300	1953599260	4985	4985	4985	4985	0
210	20230614	183200	1953599260	4985	4985	4985	4985	0
211	20230614	183100	1953599260	4985	4985	4985	4985	0
212	20230614	183000	1953599260	4985	4985	4985	4985	9312
213	20230614	182900	1953599260	4985	4985	4985	4985	0
214	20230614	182800	1953599260	4985	4985	4985	4985	0
215	20230614	182700	1953599260	4985	4985	4985	4985	0
216	20230614	182600	1953599260	4985	4985	4985	4985	0
217	20230614	182500	1953599260	4985	4985	4985	4985	0
218	20230614	182400	1953599260	4985	4985	4985	4985	0
219	20230614	182300	1953599260	4985	4985	4985	4985	0
220	20230614	182200	1953599260	4985	4985	4985	4985	0
221	20230614	182100	1953599260	4985	4985	4985	4985	0
222	20230614	182000	1953599260	4985	4985	4985	4985	0
223	20230614	181900	1953599260	4985	4985	4985	4985	0
224	20230614	181800	1953599260	4985	4985	4985	4985	0
225	20230614	181700	1953599260	4985	4985	4985	4985	0
226	20230614	181600	1953599260	4985	4985	4985	4985	0
227	20230614	181500	1953599260	4985	4985	4985	4985	0
228	20230614	181400	1953599260	4985	4985	4985	4985	0
229	20230614	181300	1953599260	4985	4985	4985	4985	0
230	20230614	181200	1953599260	4985	4985	4985	4985	0
231	20230614	181100	1953599260	4985	4985	4985	4985	0
232	20230614	181000	1953599260	4985	4985	4985	4985	0
233	20230614	180900	1953599260	4985	4985	4985	4985	0
234	20230614	180800	1953599260	4985	4985	4985	4985	0
235	20230614	180700	1953599260	4985	4985	4985	4985	0
236	20230614	180600	1953599260	4985	4985	4985	4985	0
237	20230614	180500	1953599260	4985	4985	4985	4985	0
238	20230614	180400	1953599260	4985	4985	4985	4985	0
239	20230614	180300	1953599260	4985	4985	4985	4985	0
240	20230614	180200	1953599260	4985	4985	4985	4985	0
241	20230614	180100	1953599260	4985	4985	4985	4985	0
242	20230614	180000	1953599260	4985	4985	4985	4985	9312
243	20230614	175900	1953599260	4985	4985	4985	4985	0
244	20230614	175800	1953599260	4985	4985	4985	4985	0
245	20230614	175700	1953599260	4985	4985	4985	4985	0
246	20230614	175600	1953599260	4985	4985	4985	4985	0
247	20230614	175500	1953599260	4985	4985	4985	4985	0
248	20230614	175400	1953599260	4985	4985	4985	4985	0
249	20230614	175300	1953599260	4985	4985	4985	4985	0
250	20230614	175200	1953599260	4985	4985	4985	4985	0
251	20230614	175100	1953599260	4985	4985	4985	4985	0
252	20230614	175000	1953599260	4985	4985	4985	4985	0
253	20230614	174900	1953599260	4985	4985	4985	4985	0
254	20230614	174800	1953599260	4985	4985	4985	4985	0
255	20230614	174700	1953599260	4985	4985	4985	4985	0
256	20230614	174600	1953599260	4985	4985	4985	4985	0
257	20230614	174500	1953599260	4985	4985	4985	4985	0
258	20230614	174400	1953599260	4985	4985	4985	4985	0
259	20230614	174300	1953599260	4985	4985	4985	4985	0
260	20230614	174200	1953599260	4985	4985	4985	4985	0
261	20230614	174100	1953599260	4985	4985	4985	4985	0
262	20230614	174000	1953599260	4985	4985	4985	4985	0
263	20230614	173900	1953599260	4985	4985	4985	4985	0
264	20230614	173800	1953599260	4985	4985	4985	4985	0
265	20230614	173700	1953599260	4985	4985	4985	4985	0
266	20230614	173600	1953599260	4985	4985	4985	4985	0
267	20230614	173500	1953599260	4985	4985	4985	4985	0
268	20230614	173400	1953599260	4985	4985	4985	4985	0
269	20230614	173300	1953599260	4985	4985	4985	4985	0
270	20230614	173200	1953599260	4985	4985	4985	4985	0
271	20230614	173100	1953599260	4985	4985	4985	4985	0
272	20230614	173000	1953599260	4985	4985	4985	4985	9312
273	20230614	172900	1953599260	4985	4985	4985	4985	0
274	20230614	172800	1953599260	4985	4985	4985	4985	0
275	20230614	172700	1953599260	4985	4985	4985	4985	0
276	20230614	172600	1953599260	4985	4985	4985	4985	0
277	20230614	172500	1953599260	4985	4985	4985	4985	0
278	20230614	172400	1953599260	4985	4985	4985	4985	0
279	20230614	172300	1953599260	4985	4985	4985	4985	0
280	20230614	172200	1953599260	4985	4985	4985	4985	0
281	20230614	172100	1953599260	4985	4985	4985	4985	0
282	20230614	172000	1953599260	4985	4985	4985	4985	0
283	20230614	171900	1953599260	4985	4985	4985	4985	0
284	20230614	171800	1953599260	4985	4985	4985	4985	0
285	20230614	171700	1953599260	4985	4985	4985	4985	0
286	20230614	171600	1953599260	4985	4985	4985	4985	0
287	20230614	171500	1953599260	4985	4985	4985	4985	0
288	20230614	171400	1953599260	4985	4985	4985	4985	0
289	20230614	171300	1953599260	4985	4985	4985	4985	0
290	20230614	171200	1953599260	4985	4985	4985	4985	0
291	20230614	171100	1953599260	4985	4985	4985	4985	0
292	20230614	171000	1953599260	4985	4985	4985	4985	0
293	20230614	170900	1953599260	4985	4985	4985	4985	0
294	20230614	170800	1953599260	4985	4985	4985	4985	0
295	20230614	170700	1953599260	4985	4985	4985	4985	0
296	20230614	170600	1953599260	4985	4985	4985	4985	0
297	20230614	170500	1953599260	4985	4985	4985	4985	0
298	20230614	170400	1953599260	4985	4985	4985	4985	0
299	20230614	170300	1953599260	4985	4985	4985	4985	0
300	20230614	170200	1953599260	4985	4985	4985	4985	0
301	20230614	170100	1953599260	4985	4985	4985	4985	0
302	20230614	170000	1953599260	4985	4985	4985	4985	9312
303	20230614	165900	1953599260	4985	4985	4985	4985	0
304	20230614	165800	1953599260	4985	4985	4985	4985	0
305	20230614	165700	1953599260	4985	4985	4985	4985	0
306	20230614	165600	1953599260	4985	4985	4985	4985	0
307	20230614	165500	1953599260	4985	4985	4985	4985	0
308	20230614	165400	1953599260	4985	4985	4985	4985	0
309	20230614	165300	1953599260	4985	4985	4985	4985	0
310	20230614	165200	1953599260	4985	4985	4985	4985	0
311	20230614	165100	1953599260	4985	4985	4985	4985	0
312	20230614	165000	1953599260	4985	4985	4985	4985	0
313	20230614	164900	1953599260	4985	4985	4985	4985	0
314	20230614	164800	1953599260	4985	4985	4985	4985	0
315	20230614	164700	1953599260	4985	4985	4985	4985	0
316	20230614	164600	1953599260	4985	4985	4985	4985	0
317	20230614	164500	1953599260	4985	4985	4985	4985	0
318	20230614	164400	1953599260	4985	4985	4985	4985	0
319	20230614	164300	1953599260	4985	4985	4985	4985	0
320	20230614	164200	1953599260	4985	4985	4985	4985	0
321	20230614	164100	1953599260	4985	4985	4985	4985	0
322	20230614	164000	1953599260	4985	4985	4985	4985	0
323	20230614	163900	1953599260	4985	4985	4985	4985	0
324	20230614	163800	1953599260	4985	4985	4985	4985	0
325	20230614	163700	1953599260	4985	4985	4985	4985	0
326	20230614	163600	1953599260	4985	4985	4985	4985	0
327	20230614	163500	1953599260	4985	4985	4985	4985	0
328	20230614	163400	1953599260	4985	4985	4985	4985	0
329	20230614	163300	1953599260	4985	4985	4985	4985	0
330	20230614	163200	1953599260	4985	4985	4985	4985	0
331	20230614	163100	1953599260	4985	4985	4985	4985	0
332	20230614	163000	1953599260	4985	4985	4985	4985	9312
333	20230614	162900	1953599260	4985	4985	4985	4985	0
334	20230614	162800	1953599260	4985	4985	4985	4985	0
335	20230614	162700	1953599260	4985	4985	4985	4985	0
336	20230614	162600	1953599260	4985	4985	4985	4985	0
337	20230614	162500	1953599260	4985	4985	4985	4985	0
338	20230614	162400	1953599260	4985	4985	4985	4985	0
339	20230614	162300	1953599260	4985	4985	4985	4985	0
340	20230614	162200	1953599260	4985	4985	4985	4985	0
341	20230614	162100	1953599260	4985	4985	4985	4985	0
342	20230614	162000	1953599260	4985	4985	4985	4985	0
343	20230614	161900	1953599260	4985	4985	4985	4985	0
344	20230614	161800	1953599260	4985	4985	4985	4985	0
345	20230614	161700	1953599260	4985	4985	4985	4985	0
346	20230614	161600	1953599260	4985	4985	4985	4985	0
347	20230614	161500	1953599260	4985	4985	4985	4985	0
348	20230614	161400	1953599260	4985	4985	4985	4985	0
349	20230614	161300	1953599260	4985	4985	4985	4985	0
350	20230614	161200	1953599260	4985	4985	4985	4985	0
351	20230614	161100	1953599260	4985	4985	4985	4985	0
352	20230614	161000	1953599260	4985	4985	4985	4985	0
353	20230614	160900	1953599260	4985	4985	4985	4985	0
354	20230614	160800	1953599260	4985	4985	4985	4985	0
355	20230614	160700	1953599260	4985	4985	4985	4985	0
356	20230614	160600	1953599260	4985	4985	4985	4985	0
357	20230614	160500	1953599260	4985	4985	4985	4985	0
358	20230614	160400	1953599260	4985	4985	4985	4985	0
359	20230614	160300	1953599260	4985	4985	4985	4985	0
360	20230614	160200	1953599260	4985	4985	4985	4985	0
361	20230614	160100	1953599260	4985	4985	4985	4985	0
362	20230614	160000	1953599260	4985	4985	4985	4985	9312
363	20230614	155900	1953599260	4985	4985	4985	4985	0
364	20230614	155800	1953599260	4985	4985	4985	4985	0
365	20230614	155700	1953599260	4985	4985	4985	4985	0
366	20230614	155600	1953599260	4985	4985	4985	4985	0
367	20230614	155500	1953599260	4985	4985	4985	4985	0
368	20230614	155400	1953599260	4985	4985	4985	4985	0
369	20230614	155300	1953599260	4985	4985	4985	4985	0
370	20230614	155200	1953599260	4985	4985	4985	4985	0
371	20230614	155100	1953599260	4985	4985	4985	4985	0
372	20230614	155000	1953599260	4985	4985	4985	4985	0
373	20230614	154900	1953599260	4985	4985	4985	4985	0
374	20230614	154800	1953599260	4985	4985	4985	4985	0
375	20230614	154700	1953599260	4985	4985	4985	4985	0
376	20230614	154600	1953599260	4985	4985	4985	4985	0
377	20230614	154500	1953599260	4985	4985	4985	4985	0
378	20230614	154400	1953599260	4985	4985	4985	4985	0
379	20230614	154300	1953599260	4985	4985	4985	4985	0
380	20230614	154200	1953599260	4985	4985	4985	4985	0
381	20230614	154100	1953599260	4985	4985	4985	4985	0
382	20230614	154000	1953599260	4985	4985	4985	4985	0
383	20230614	153900	1953599260	4985	4985	4985	4985	0
384	20230614	153800	1953599260	4985	4985	4985	4985	0
385	20230614	153700	1953599260	4985	4985	4985	4985	0
386	20230614	153600	1953599260	4985	4985	4985	4985	0
387	20230614	153500	1953599260	4985	4985	4985	4985	0
388	20230614	153400	1953599260	4985	4985	4985	4985	0
389	20230614	153300	1953599260	4985	4985	4985	4985	0
390	20230614	153200	1953599260	4985	4985	4985	4985	0
391	20230614	153100	1953599260	4985	4985	4985	4985	0
392	20230614	153000	1953599260	4985	4985	4985	4985	18624
393	20230614	152900	1907178940	4940	4940	4940	4940	0
394	20230614	152800	1907178940	4940	4940	4940	4940	0
395	20230614	152700	1907178940	4940	4940	4940	4940	0
396	20230614	152600	1907178940	4940	4940	4940	4940	0
397	20230614	152500	1907178940	4940	4940	4940	4940	0
398	20230614	152400	1907178940	4940	4940	4940	4940	0
399	20230614	152300	1907178940	4940	4940	4940	4940	0
400	20230614	152200	1907178940	4940	4940	4940	4940	0
401	20230614	152100	1907178940	4940	4940	4940	4940	0
402	20230614	152000	1907178940	4940	4940	4940	4940	0
403	20230614	151900	1907178940	4940	4940	4940	4930	305
404	20230614	151800	1905675040	4945	4945	4945	4940	503
405	20230614	151700	1903190205	4940	4930	4940	4920	1494
406	20230614	151600	1895823670	4940	4935	4940	4935	128
407	20230614	151500	1895191980	4940	4935	4940	4935	310
408	20230614	151400	1893662125	4935	4920	4940	4915	1011
409	20230614	151300	1888690080	4915	4950	4950	4915	656
410	20230614	151200	1885457010	4925	4945	4950	4920	13
411	20230614	151100	1885392990	4940	4940	4940	4940	788
412	20230614	151000	1881500270	4940	4930	4940	4915	599
413	20230614	150900	1878549720	4930	4940	4940	4930	305
414	20230614	150800	1877043630	4940	4935	4940	4935	92
415	20230614	150700	1876589605	4935	4940	4940	4935	12
416	20230614	150600	1876530375	4940	4940	4940	4935	910
417	20230614	150500	1872035375	4940	4945	4950	4940	1483
418	20230614	150400	1864698945	4950	4950	4950	4950	190
419	20230614	150300	1863758445	4950	4945	4950	4945	221
420	20230614	150200	1862665595	4950	4950	4955	4950	192
421	20230614	150100	1861715190	4950	4950	4950	4950	125
422	20230614	150000	1861096440	4945	4945	4950	4945	586
423	20230614	145900	1858198665	4950	4940	4950	4940	504
424	20230614	145800	1855708525	4940	4940	4940	4940	391
425	20230614	145700	1853776985	4945	4945	4945	4945	1
426	20230614	145600	1853772040	4945	4950	4950	4945	648
427	20230614	145500	1850567675	4945	4940	4945	4940	347
428	20230614	145400	1848852625	4945	4940	4945	4940	1074
429	20230614	145300	1843545955	4945	4945	4945	4940	641
430	20230614	145200	1840379300	4940	4940	4945	4940	91
431	20230614	145100	1839929755	4940	4940	4940	4920	271
432	20230614	145000	1838591895	4940	4940	4940	4915	68
433	20230614	144900	1838257380	4920	4920	4920	4920	227
434	20230614	144800	1837140540	4940	4940	4940	4940	112
435	20230614	144700	1836587260	4940	4940	4940	4940	31
436	20230614	144600	1836434120	4920	4940	4940	4920	77
437	20230614	144500	1836055260	4940	4920	4940	4920	64
438	20230614	144400	1835740360	4945	4935	4945	4915	102
439	20230614	144300	1835238485	4945	4940	4945	4940	201
440	20230614	144200	1834245540	4940	4940	4940	4935	192
441	20230614	144100	1833297595	4935	4930	4935	4915	233
442	20230614	144000	1832148885	4930	4930	4930	4930	1
443	20230614	143900	1832143955	4930	4930	4930	4930	52
444	20230614	143800	1831887595	4930	4910	4930	4910	336
445	20230614	143700	1830233195	4925	4915	4925	4905	403
446	20230614	143600	1828251440	4915	4910	4915	4910	674
447	20230614	143500	1824942090	4910	4910	4910	4910	101
448	20230614	143400	1824446180	4910	4895	4910	4895	286
449	20230614	143300	1823043880	4895	4905	4905	4895	287
450	20230614	143200	1821638175	4905	4900	4905	4900	896
451	20230614	143100	1817246445	4900	4890	4900	4890	1971
452	20230614	143000	1807598180	4890	4885	4890	4885	103
453	20230614	142900	1807095000	4890	4890	4890	4890	45
454	20230614	142800	1806874950	4890	4885	4890	4860	382
455	20230614	142700	1805011125	4885	4885	4885	4885	110
456	20230614	142600	1804473775	4885	4860	4890	4855	1223
457	20230614	142500	1798529415	4890	4890	4890	4890	0
458	20230614	142400	1798529415	4890	4870	4890	4870	998
459	20230614	142300	1793668330	4870	4855	4870	4855	516
460	20230614	142200	1791159060	4850	4840	4850	4840	152
461	20230614	142100	1790423230	4840	4855	4855	4840	453
462	20230614	142000	1788230635	4855	4855	4855	4855	1
463	20230614	141900	1788225780	4840	4840	4855	4835	1315
464	20230614	141800	1781856175	4840	4845	4845	4840	637
465	20230614	141700	1778772875	4865	4865	4865	4865	12
466	20230614	141600	1778714495	4870	4880	4880	4845	709
467	20230614	141500	1775271865	4880	4865	4880	4865	433
468	20230614	141400	1773165305	4865	4865	4865	4850	172
469	20230614	141300	1772330280	4865	4890	4890	4865	105
470	20230614	141200	1771819105	4865	4900	4900	4860	203
471	20230614	141100	1770827665	4900	4845	4900	4810	4522
472	20230614	141000	1749009195	4845	4835	4845	4810	3511
473	20230614	140900	1732048630	4820	4840	4840	4820	666
474	20230614	140800	1728829860	4835	4835	4840	4835	610
475	20230614	140700	1725880505	4840	4845	4845	4835	232
476	20230614	140600	1724757665	4845	4855	4875	4810	10064
477	20230614	140500	1676049805	4855	4875	4875	4855	6972
478	20230614	140400	1642195170	4875	4860	4875	4860	684
479	20230614	140300	1638869415	4860	4885	4885	4855	2907
480	20230614	140200	1624724985	4895	4895	4895	4895	2
481	20230614	140100	1624715195	4885	4885	4885	4885	270
482	20230614	140000	1623396245	4895	4885	4900	4885	12
483	20230614	135900	1623337600	4900	4900	4900	4900	10
484	20230614	135800	1623288600	4900	4900	4900	4900	1
485	20230614	135700	1623283700	4900	4900	4900	4885	3
486	20230614	135600	1623269015	4900	4910	4910	4900	22
487	20230614	135500	1623161005	4885	4885	4885	4885	104
488	20230614	135400	1622652965	4885	4895	4910	4885	1905
489	20230614	135300	1613338310	4895	4910	4910	4895	102
490	20230614	135200	1612839005	4895	4895	4910	4895	27
491	20230614	135100	1612706825	4895	4915	4915	4895	5368
492	20230614	135000	1586376840	4920	4920	4920	4920	269
493	20230614	134900	1585053360	4920	4930	4930	4920	77
494	20230614	134800	1584674500	4920	4930	4930	4920	901
495	20230614	134700	1580241570	4920	4920	4920	4920	62
496	20230614	134600	1579936530	4930	4930	4930	4930	146
497	20230614	134500	1579216750	4930	4930	4930	4930	138
498	20230614	134400	1578536410	4920	4920	4920	4920	96
499	20230614	134300	1578064090	4920	4930	4930	4920	976
500	20230614	134200	1573256660	4940	4940	4940	4940	0
501	20230614	134100	1573256660	4940	4930	4940	4930	401
502	20230614	134000	1571279630	4925	4930	4930	4925	2620
503	20230614	133900	1558372910	4930	4935	4935	4930	200
504	20230614	133800	1557386615	4940	4940	4940	4940	0
505	20230614	133700	1557386615	4940	4940	4940	4940	5
506	20230614	133600	1557361915	4940	4935	4940	4925	958
507	20230614	133500	1552643525	4925	4930	4940	4925	217
508	20230614	133400	1551573650	4930	4930	4930	4930	100
509	20230614	133300	1551080650	4930	4925	4930	4925	277
510	20230614	133200	1549716420	4925	4925	4925	4925	778
511	20230614	133100	1545884770	4930	4935	4935	4930	411
512	20230614	133000	1543858170	4945	4945	4945	4945	0
513	20230614	132900	1543858170	4945	4945	4945	4945	233
514	20230614	132800	1542705985	4945	4945	4945	4945	300
515	20230614	132700	1541222485	4945	4945	4945	4945	0
516	20230614	132600	1541222485	4945	4945	4945	4945	21
517	20230614	132500	1541118640	4930	4930	4930	4930	260
518	20230614	132400	1539836840	4930	4940	4945	4930	102
519	20230614	132300	1539332600	4945	4945	4945	4930	652
520	20230614	132200	1536114595	4930	4930	4945	4925	455
521	20230614	132100	1533870155	4925	4925	4930	4925	4
522	20230614	132000	1533850450	4930	4930	4930	4930	58
523	20230614	131900	1533564510	4930	4925	4930	4925	189
524	20230614	131800	1532633675	4930	4930	4930	4930	0
525	20230614	131700	1532633675	4930	4930	4930	4930	10
526	20230614	131600	1532584375	4925	4925	4925	4925	451
527	20230614	131500	1530363200	4925	4925	4925	4925	1352
528	20230614	131400	1523704600	4930	4930	4930	4930	85
529	20230614	131300	1523285550	4930	4930	4930	4925	1558
530	20230614	131200	1515609370	4930	4935	4935	4930	80
531	20230614	131100	1515214895	4930	4935	4935	4930	1040
532	20230614	131000	1510087195	4930	4935	4935	4930	2858
533	20230614	130900	1495993775	4955	4940	4955	4935	501
534	20230614	130800	1493519560	4960	4960	4960	4960	345
535	20230614	130700	1491808360	4950	4950	4950	4950	1
536	20230614	130600	1491803410	4960	4940	4960	4935	1010
537	20230614	130500	1486815915	4960	4940	4960	4940	435
538	20230614	130400	1484666015	4960	4960	4960	4960	0
539	20230614	130300	1484666015	4960	4960	4960	4960	0
540	20230614	130200	1484666015	4960	4935	4960	4930	1093
541	20230614	130100	1479273110	4940	4940	4940	4935	8738
542	20230614	130000	1436131485	4970	4975	5010	4935	16733
543	20230614	125900	1353456875	4975	4970	5020	4970	162
544	20230614	125800	1352650710	4970	5000	5000	4970	883
545	20230614	125700	1348245780	5000	5030	5030	5000	1398
546	20230614	125600	1341244970	5020	5040	5040	5020	2013
547	20230614	125500	1331115000	5040	4995	5040	4995	2697
548	20230614	125400	1317585230	4990	4950	4990	4945	2099
549	20230614	125300	1307178845	4950	4945	4950	4945	723
550	20230614	125200	1303602095	4945	4940	4945	4940	55
551	20230614	125100	1303330345	4940	4940	4940	4940	16
552	20230614	125000	1303251305	4940	4945	4945	4940	233
553	20230614	124900	1302099760	4945	4945	4945	4945	212
554	20230614	124800	1301051420	4940	4935	4940	4930	1158
555	20230614	124700	1295335465	4935	4940	4940	4935	767
556	20230614	124600	1291549735	4940	4950	4950	4940	5034
557	20230614	124500	1266675575	4955	4960	4960	4950	2395
558	20230614	124400	1254810185	4955	4960	4970	4955	1468
559	20230614	124300	1247529095	4960	4975	4975	4960	419
560	20230614	124200	1245449460	4975	4970	4975	4965	511
561	20230614	124100	1242908725	4970	4975	4975	4970	1538
562	20230614	124000	1235264625	4980	4980	4980	4980	0
563	20230614	123900	1235264625	4980	4980	4980	4980	2
564	20230614	123800	1235254665	4980	4980	4980	4980	0
565	20230614	123700	1235254665	4980	4970	4980	4970	1142
566	20230614	123600	1229578915	4980	4970	4980	4970	86
567	20230614	123500	1229151485	4980	4980	4980	4980	2
568	20230614	123400	1229141525	4970	4980	4980	4970	742
569	20230614	123300	1225450960	4980	4975	4980	4975	2
570	20230614	123200	1225441005	4975	4975	4975	4975	135
571	20230614	123100	1224769380	4975	4980	4980	4975	448
572	20230614	123000	1222540540	4980	4980	4980	4980	0
573	20230614	122900	1222540540	4980	4980	4980	4975	863
574	20230614	122800	1218244280	4980	4985	4985	4980	655
575	20230614	122700	1214980975	4990	4990	4990	4990	0
576	20230614	122600	1214980975	4990	4985	4990	4985	51
577	20230614	122500	1214726735	4990	4990	4990	4985	785
578	20230614	122400	1210812095	4990	4995	4995	4990	35
579	20230614	122300	1210637415	5000	5000	5000	5000	45
580	20230614	122200	1210412415	5000	5000	5000	5000	0
581	20230614	122100	1210412415	5000	5000	5000	5000	1
582	20230614	122000	1210407415	4990	4990	4990	4990	0
583	20230614	121900	1210407415	4990	4990	4990	4990	1
584	20230614	121800	1210402425	5010	4995	5010	4995	54
585	20230614	121700	1210132680	4995	5000	5010	4995	57
586	20230614	121600	1209847895	5010	5010	5010	5010	19
587	20230614	121500	1209752705	5010	5010	5010	5010	0
588	20230614	121400	1209752705	5010	5010	5010	5010	0
589	20230614	121300	1209752705	5010	5010	5010	5010	0
590	20230614	121200	1209752705	5010	5010	5010	5010	0
591	20230614	121100	1209752705	5010	5010	5010	5010	10
592	20230614	121000	1209702605	5010	5010	5010	5010	501
593	20230614	120900	1207192595	5010	5010	5010	5010	0
594	20230614	120800	1207192595	5010	5010	5010	5010	0
595	20230614	120700	1207192595	5010	5010	5010	5010	128
596	20230614	120600	1206551315	5010	5010	5010	4990	136
597	20230614	120500	1205872155	5010	5010	5010	5010	116
598	20230614	120400	1205290995	4985	5000	5000	4985	395
599	20230614	120300	1203321905	4985	4985	4985	4985	215
600	20230614	120200	1202250130	5010	5010	5010	5010	0
601	20230614	120100	1202250130	5010	5010	5010	5010	0
602	20230614	120000	1202250130	5010	4985	5010	4985	18
603	20230614	115900	1202160375	5010	4990	5010	4985	520
604	20230614	115800	1199566455	5010	5010	5010	5010	0
605	20230614	115700	1199566455	5010	5010	5010	4985	1402
606	20230614	115600	1192567835	5010	5010	5010	5000	4
607	20230614	115500	1192547815	5010	5010	5010	5010	1
608	20230614	115400	1192542805	5000	5000	5000	5000	191
609	20230614	115300	1191587805	5020	5020	5020	5020	2
610	20230614	115200	1191577765	5000	5020	5020	5000	817
611	20230614	115100	1187476465	5020	5020	5020	5020	1
612	20230614	115000	1187471445	4995	4995	4995	4995	15
613	20230614	114900	1187396520	4990	5010	5010	4990	409
614	20230614	114800	1185353645	5020	5020	5020	5020	0
615	20230614	114700	1185353645	5020	4995	5020	4995	197
616	20230614	114600	1184369355	4995	5020	5020	4995	524
617	20230614	114500	1181743875	5020	5020	5020	5020	5
618	20230614	114400	1181718775	4995	5020	5020	4995	506
619	20230614	114300	1179191280	4995	5020	5020	4995	277
620	20230614	114200	1177807025	5020	5020	5020	5020	1689
621	20230614	114100	1169328245	5040	5010	5040	5010	883
622	20230614	114000	1164890905	5020	5020	5020	5020	203
623	20230614	113900	1163871845	5020	5010	5020	5010	37
624	20230614	113800	1163686445	5020	5030	5030	4990	87
625	20230614	113700	1163252245	4990	5030	5030	4990	4223
626	20230614	113600	1142134220	5030	5030	5030	5030	46
627	20230614	113500	1141902840	5030	5020	5030	5020	228
628	20230614	113400	1140758240	5020	5020	5020	5000	703
629	20230614	113300	1137243180	5000	5000	5020	4995	279
630	20230614	113200	1135848420	5000	5020	5020	5000	985
631	20230614	113100	1130923400	5020	5020	5020	5020	2
632	20230614	113000	1130913360	4995	5020	5020	4995	2802
633	20230614	112900	1116905140	5020	5010	5020	5000	7
634	20230614	112800	1116870110	5020	5020	5020	5020	0
635	20230614	112700	1116870110	5020	5020	5020	5020	0
636	20230614	112600	1116870110	5020	5000	5020	5000	831
637	20230614	112500	1112713870	5010	5010	5010	5010	116
638	20230614	112400	1112132710	5010	5010	5010	5000	435
639	20230614	112300	1109955250	4995	5000	5010	4995	1170
640	20230614	112200	1104105595	5010	5010	5010	5010	1
641	20230614	112100	1104100585	5000	5000	5000	5000	1210
642	20230614	112000	1098050585	5010	5010	5010	5010	228
643	20230614	111900	1096908305	5020	5020	5020	5010	314
644	20230614	111800	1095335135	5010	5020	5020	5010	1532
645	20230614	111700	1087659785	5020	5040	5040	5020	942
646	20230614	111600	1082930925	5020	5030	5030	5020	40
647	20230614	111500	1082730075	5040	5040	5040	5040	0
648	20230614	111400	1082730075	5040	5040	5040	5040	0
649	20230614	111300	1082730075	5040	5030	5050	5030	549
650	20230614	111200	1079963185	5040	5040	5040	5040	0
651	20230614	111100	1079963185	5040	5050	5050	5040	596
652	20230614	111000	1076959335	5040	5040	5040	5030	375
653	20230614	110900	1075069345	5010	5040	5040	5010	700
654	20230614	110800	1071545595	5040	5040	5040	5040	0
655	20230614	110700	1071545595	5040	5020	5040	5020	61
656	20230614	110600	1071239255	5040	5040	5040	5040	1
657	20230614	110500	1071234215	5010	5020	5020	5010	507
658	20230614	110400	1068689155	5040	5020	5040	5020	3
659	20230614	110300	1068674055	5030	5040	5040	5030	95
660	20230614	110200	1068196195	5030	5040	5040	5030	35
661	20230614	110100	1068020135	5040	5020	5050	5020	127
662	20230614	110000	1067380375	5020	5010	5020	5010	139
663	20230614	105900	1066683595	5030	5050	5050	5000	2511
664	20230614	105800	1054082435	5050	5050	5050	5030	631
665	20230614	105700	1050897305	5050	5050	5060	5050	370
666	20230614	105600	1049028795	5060	5050	5060	5040	317
667	20230614	105500	1047428565	5060	5060	5060	5060	80
668	20230614	105400	1047023765	5060	5060	5070	5060	634
669	20230614	105300	1043815695	5060	5040	5060	5040	1899
670	20230614	105200	1034213325	5040	5040	5040	5040	31
671	20230614	105100	1034057085	5040	5040	5040	5040	947
672	20230614	105000	1029284205	5050	5050	5050	5040	444
673	20230614	104900	1027046385	5050	5050	5050	5050	205
674	20230614	104800	1026011135	5050	5050	5050	5040	970
675	20230614	104700	1021114635	5040	5030	5040	5030	37
676	20230614	104600	1020928345	5040	5050	5050	5040	629
677	20230614	104500	1017756965	5050	5020	5060	5020	1025
678	20230614	104400	1012595085	5020	5030	5030	5010	1553
679	20230614	104300	1004799065	5030	5040	5040	5020	1300
680	20230614	104200	998247765	5030	5010	5040	5010	351
681	20230614	104100	996486215	5010	5050	5050	5010	3080
682	20230614	104000	980995595	5040	5060	5060	5040	4320
683	20230614	103900	959174345	5050	5050	5070	5050	7936
684	20230614	103800	919017085	5060	5040	5080	5030	21298
685	20230614	103700	811397745	5050	5020	5050	5010	5164
686	20230614	103600	785378675	5010	5030	5030	5010	959
687	20230614	103500	780563025	5020	5010	5040	5010	2457
688	20230614	103400	768190475	5030	5010	5030	5000	996
689	20230614	103300	763192755	5010	5010	5020	5000	1706
690	20230614	103200	754633115	5020	5020	5020	5010	53
691	20230614	103100	754367435	5010	5010	5020	5010	101
692	20230614	103000	753861415	5020	5000	5020	5000	755
693	20230614	102900	750085375	5010	5010	5010	5010	0
694	20230614	102800	750085375	5010	5010	5010	5010	221
695	20230614	102700	748978165	5010	5020	5020	5010	195
696	20230614	102600	747999305	5020	5000	5020	5000	250
697	20230614	102500	746748315	5000	5000	5000	5000	1512
698	20230614	102400	739188315	5000	4995	5000	4995	44
699	20230614	102300	738968520	4995	4995	5000	4995	491
700	20230614	102200	736515955	4995	4995	4995	4995	114
701	20230614	102100	735946525	5000	4995	5000	4995	306
702	20230614	102000	734418045	5010	5000	5010	5000	582
703	20230614	101900	731507745	5000	5000	5010	5000	2877
704	20230614	101800	717097745	5010	5000	5010	5000	282
705	20230614	101700	715687635	5000	5000	5000	5000	197
706	20230614	101600	714702635	5000	5000	5010	5000	1599
707	20230614	101500	706704945	5010	5000	5010	5000	874
708	20230614	101400	702326265	5000	5010	5010	5000	522
709	20230614	101300	699711255	5000	5000	5000	5000	500
710	20230614	101200	697211255	5000	4995	5000	4995	335
711	20230614	101100	695536395	4995	4995	4995	4995	72
712	20230614	101000	695176755	5000	5010	5020	5000	1166
713	20230614	100900	689336715	5010	5000	5010	5000	497
714	20230614	100800	686847995	5010	4990	5020	4980	5243
715	20230614	100700	660610840	4995	4985	4995	4970	1124
716	20230614	100600	655007245	4985	4965	4985	4965	1236
717	20230614	100500	648864780	4965	4965	4965	4965	10
718	20230614	100400	648815130	4950	4950	4950	4950	193
719	20230614	100300	647859780	4950	4950	4950	4950	224
720	20230614	100200	646750980	4950	4950	4950	4950	155
721	20230614	100100	645983730	4965	4965	4965	4965	10
722	20230614	100000	645934080	4950	4950	4950	4945	432
723	20230614	095900	643796845	4945	4950	4950	4945	366
724	20230614	095800	641986625	4950	4945	4950	4940	1091
725	20230614	095700	636591515	4945	4945	4945	4940	388
726	20230614	095600	634673530	4945	4950	4955	4940	4015
727	20230614	095500	614833565	4950	4955	4955	4950	652
728	20230614	095400	611606140	4955	4955	4955	4955	119
729	20230614	095300	611016495	4955	4960	4960	4955	92
730	20230614	095200	610560615	4960	4955	4960	4950	530
731	20230614	095100	607933480	4955	4950	4955	4950	1343
732	20230614	095000	601284040	4950	4950	4955	4950	1245
733	20230614	094900	595120955	4950	4945	4950	4945	706
734	20230614	094800	591626785	4940	4955	4955	4940	5607
735	20230614	094700	563894225	4950	4975	4980	4940	9297
736	20230614	094600	517831715	4980	4985	4985	4980	1985
737	20230614	094500	507946115	5000	4995	5000	4985	1223
738	20230614	094400	501848485	4995	5020	5020	4995	242
739	20230614	094300	500639460	5020	5010	5020	5010	510
740	20230614	094200	498080550	4995	4995	4995	4995	41
741	20230614	094100	497875755	4995	4995	4995	4990	1339
742	20230614	094000	491192525	5010	5000	5010	4990	732
743	20230614	093900	487534725	5000	5010	5010	5000	251
744	20230614	093800	486279185	5020	5020	5030	5010	280
745	20230614	093700	484874495	5010	5010	5010	5000	150
746	20230614	093600	484123595	5010	5040	5050	5010	6162
747	20230614	093500	453110005	5030	5020	5040	4995	1802
748	20230614	093400	444068395	5000	5000	5030	5000	655
749	20230614	093300	440787345	5000	5020	5030	5000	174
750	20230614	093200	439913055	5030	5030	5040	4995	2961
751	20230614	093100	425063905	5040	5050	5050	5030	727
752	20230614	093000	421399815	5060	5050	5070	5030	2928
753	20230614	092900	406573205	5050	5010	5050	5010	3657
754	20230614	092800	388187975	5010	5010	5010	4995	1752
755	20230614	092700	379421465	5010	5000	5020	5000	1284
756	20230614	092600	372996255	5010	5010	5010	5000	271
757	20230614	092500	371638625	5010	5000	5010	5000	1376
758	20230614	092400	364755995	5000	5020	5020	5000	1875
759	20230614	092300	355364775	5020	5010	5020	5010	126
760	20230614	092200	354732515	5000	5020	5020	5000	811
761	20230614	092100	350675865	5020	5000	5020	5000	331
762	20230614	092000	349015065	5000	5020	5020	5000	1092
763	20230614	091900	343543615	5020	5040	5040	5020	2133
764	20230614	091800	332818805	5030	5040	5040	5030	895
765	20230614	091700	328315015	5040	5030	5050	5030	1176
766	20230614	091600	322384185	5050	5070	5070	5040	2943
767	20230614	091500	307510055	5060	5040	5060	5040	2012
768	20230614	091400	297346075	5040	5010	5040	5010	2339
769	20230614	091300	285603565	5010	5000	5010	5000	672
770	20230614	091200	282237055	5010	5000	5010	4995	250
771	20230614	091100	280986905	4970	4990	4990	4970	1342
772	20230614	091000	274301580	4990	5000	5000	4990	645
773	20230614	090900	271080810	4990	4985	4990	4985	732
774	20230614	090800	267429255	4985	4985	4985	4980	560
775	20230614	090700	264638260	4990	4985	4990	4985	537
776	20230614	090600	261961210	4985	4975	4985	4970	2946
777	20230614	090500	247296875	4970	4955	4970	4955	1787
778	20230614	090400	238430645	4970	4995	4995	4955	4744
779	20230614	090300	214850015	5000	5010	5010	5000	2385
780	20230614	090200	202912725	5010	5040	5050	5010	2941
781	20230614	090100	188160815	5040	5070	5110	5040	24414
782	20230614	090000	64152715	5070	4980	5070	4980	12789