KissMeData/003530/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222000	1922719030	2705	2705	2705	2705	67698
3	20230609	221900	1922719030	2705	2705	2705	2705	0
4	20230609	221800	1922719030	2705	2705	2705	2705	0
5	20230609	221700	1922719030	2705	2705	2705	2705	0
6	20230609	221600	1922719030	2705	2705	2705	2705	0
7	20230609	221500	1922719030	2705	2705	2705	2705	0
8	20230609	221400	1922719030	2705	2705	2705	2705	0
9	20230609	221300	1922719030	2705	2705	2705	2705	0
10	20230609	221200	1922719030	2705	2705	2705	2705	0
11	20230609	221100	1922719030	2705	2705	2705	2705	0
12	20230609	221000	1922719030	2705	2705	2705	2705	0
13	20230609	220900	1922719030	2705	2705	2705	2705	0
14	20230609	220800	1922719030	2705	2705	2705	2705	0
15	20230609	220700	1922719030	2705	2705	2705	2705	0
16	20230609	220600	1922719030	2705	2705	2705	2705	0
17	20230609	220500	1922719030	2705	2705	2705	2705	0
18	20230609	220400	1922719030	2705	2705	2705	2705	0
19	20230609	220300	1922719030	2705	2705	2705	2705	0
20	20230609	220200	1922719030	2705	2705	2705	2705	0
21	20230609	220100	1922719030	2705	2705	2705	2705	0
22	20230609	220000	1922719030	2705	2705	2705	2705	0
23	20230609	215900	1922719030	2705	2705	2705	2705	0
24	20230609	215800	1922719030	2705	2705	2705	2705	0
25	20230609	215700	1922719030	2705	2705	2705	2705	0
26	20230609	215600	1922719030	2705	2705	2705	2705	0
27	20230609	215500	1922719030	2705	2705	2705	2705	0
28	20230609	215400	1922719030	2705	2705	2705	2705	0
29	20230609	215300	1922719030	2705	2705	2705	2705	0
30	20230609	215200	1922719030	2705	2705	2705	2705	0
31	20230609	215100	1922719030	2705	2705	2705	2705	0
32	20230609	215000	1922719030	2705	2705	2705	2705	67698
33	20230609	214900	1922719030	2705	2705	2705	2705	0
34	20230609	214800	1922719030	2705	2705	2705	2705	0
35	20230609	214700	1922719030	2705	2705	2705	2705	0
36	20230609	214600	1922719030	2705	2705	2705	2705	0
37	20230609	214500	1922719030	2705	2705	2705	2705	0
38	20230609	214400	1922719030	2705	2705	2705	2705	0
39	20230609	214300	1922719030	2705	2705	2705	2705	0
40	20230609	214200	1922719030	2705	2705	2705	2705	0
41	20230609	214100	1922719030	2705	2705	2705	2705	0
42	20230609	214000	1922719030	2705	2705	2705	2705	0
43	20230609	213900	1922719030	2705	2705	2705	2705	0
44	20230609	213800	1922719030	2705	2705	2705	2705	0
45	20230609	213700	1922719030	2705	2705	2705	2705	0
46	20230609	213600	1922719030	2705	2705	2705	2705	0
47	20230609	213500	1922719030	2705	2705	2705	2705	0
48	20230609	213400	1922719030	2705	2705	2705	2705	0
49	20230609	213300	1922719030	2705	2705	2705	2705	0
50	20230609	213200	1922719030	2705	2705	2705	2705	0
51	20230609	213100	1922719030	2705	2705	2705	2705	0
52	20230609	213000	1922719030	2705	2705	2705	2705	0
53	20230609	212900	1922719030	2705	2705	2705	2705	0
54	20230609	212800	1922719030	2705	2705	2705	2705	0
55	20230609	212700	1922719030	2705	2705	2705	2705	0
56	20230609	212600	1922719030	2705	2705	2705	2705	0
57	20230609	212500	1922719030	2705	2705	2705	2705	0
58	20230609	212400	1922719030	2705	2705	2705	2705	0
59	20230609	212300	1922719030	2705	2705	2705	2705	0
60	20230609	212200	1922719030	2705	2705	2705	2705	0
61	20230609	212100	1922719030	2705	2705	2705	2705	0
62	20230609	212000	1922719030	2705	2705	2705	2705	67698
63	20230609	211900	1922719030	2705	2705	2705	2705	0
64	20230609	211800	1922719030	2705	2705	2705	2705	0
65	20230609	211700	1922719030	2705	2705	2705	2705	0
66	20230609	211600	1922719030	2705	2705	2705	2705	0
67	20230609	211500	1922719030	2705	2705	2705	2705	0
68	20230609	211400	1922719030	2705	2705	2705	2705	0
69	20230609	211300	1922719030	2705	2705	2705	2705	0
70	20230609	211200	1922719030	2705	2705	2705	2705	0
71	20230609	211100	1922719030	2705	2705	2705	2705	0
72	20230609	211000	1922719030	2705	2705	2705	2705	0
73	20230609	210900	1922719030	2705	2705	2705	2705	0
74	20230609	210800	1922719030	2705	2705	2705	2705	0
75	20230609	210700	1922719030	2705	2705	2705	2705	0
76	20230609	210600	1922719030	2705	2705	2705	2705	0
77	20230609	210500	1922719030	2705	2705	2705	2705	0
78	20230609	210400	1922719030	2705	2705	2705	2705	0
79	20230609	210300	1922719030	2705	2705	2705	2705	0
80	20230609	210200	1922719030	2705	2705	2705	2705	0
81	20230609	210100	1922719030	2705	2705	2705	2705	0
82	20230609	210000	1922719030	2705	2705	2705	2705	0
83	20230609	205900	1922719030	2705	2705	2705	2705	0
84	20230609	205800	1922719030	2705	2705	2705	2705	0
85	20230609	205700	1922719030	2705	2705	2705	2705	0
86	20230609	205600	1922719030	2705	2705	2705	2705	0
87	20230609	205500	1922719030	2705	2705	2705	2705	0
88	20230609	205400	1922719030	2705	2705	2705	2705	0
89	20230609	205300	1922719030	2705	2705	2705	2705	0
90	20230609	205200	1922719030	2705	2705	2705	2705	0
91	20230609	205100	1922719030	2705	2705	2705	2705	0
92	20230609	205000	1922719030	2705	2705	2705	2705	67698
93	20230609	204900	1922719030	2705	2705	2705	2705	0
94	20230609	204800	1922719030	2705	2705	2705	2705	0
95	20230609	204700	1922719030	2705	2705	2705	2705	0
96	20230609	204600	1922719030	2705	2705	2705	2705	0
97	20230609	204500	1922719030	2705	2705	2705	2705	0
98	20230609	204400	1922719030	2705	2705	2705	2705	0
99	20230609	204300	1922719030	2705	2705	2705	2705	0
100	20230609	204200	1922719030	2705	2705	2705	2705	0
101	20230609	204100	1922719030	2705	2705	2705	2705	0
102	20230609	204000	1922719030	2705	2705	2705	2705	0
103	20230609	203900	1922719030	2705	2705	2705	2705	0
104	20230609	203800	1922719030	2705	2705	2705	2705	0
105	20230609	203700	1922719030	2705	2705	2705	2705	0
106	20230609	203600	1922719030	2705	2705	2705	2705	0
107	20230609	203500	1922719030	2705	2705	2705	2705	0
108	20230609	203400	1922719030	2705	2705	2705	2705	0
109	20230609	203300	1922719030	2705	2705	2705	2705	0
110	20230609	203200	1922719030	2705	2705	2705	2705	0
111	20230609	203100	1922719030	2705	2705	2705	2705	0
112	20230609	203000	1922719030	2705	2705	2705	2705	0
113	20230609	202900	1922719030	2705	2705	2705	2705	0
114	20230609	202800	1922719030	2705	2705	2705	2705	0
115	20230609	202700	1922719030	2705	2705	2705	2705	0
116	20230609	202600	1922719030	2705	2705	2705	2705	0
117	20230609	202500	1922719030	2705	2705	2705	2705	0
118	20230609	202400	1922719030	2705	2705	2705	2705	0
119	20230609	202300	1922719030	2705	2705	2705	2705	0
120	20230609	202200	1922719030	2705	2705	2705	2705	0
121	20230609	202100	1922719030	2705	2705	2705	2705	0
122	20230609	202000	1922719030	2705	2705	2705	2705	67698
123	20230609	201900	1922719030	2705	2705	2705	2705	0
124	20230609	201800	1922719030	2705	2705	2705	2705	0
125	20230609	201700	1922719030	2705	2705	2705	2705	0
126	20230609	201600	1922719030	2705	2705	2705	2705	0
127	20230609	201500	1922719030	2705	2705	2705	2705	0
128	20230609	201400	1922719030	2705	2705	2705	2705	0
129	20230609	201300	1922719030	2705	2705	2705	2705	0
130	20230609	201200	1922719030	2705	2705	2705	2705	0
131	20230609	201100	1922719030	2705	2705	2705	2705	0
132	20230609	201000	1922719030	2705	2705	2705	2705	0
133	20230609	200900	1922719030	2705	2705	2705	2705	0
134	20230609	200800	1922719030	2705	2705	2705	2705	0
135	20230609	200700	1922719030	2705	2705	2705	2705	0
136	20230609	200600	1922719030	2705	2705	2705	2705	0
137	20230609	200500	1922719030	2705	2705	2705	2705	0
138	20230609	200400	1922719030	2705	2705	2705	2705	0
139	20230609	200300	1922719030	2705	2705	2705	2705	0
140	20230609	200200	1922719030	2705	2705	2705	2705	0
141	20230609	200100	1922719030	2705	2705	2705	2705	0
142	20230609	200000	1922719030	2705	2705	2705	2705	0
143	20230609	195900	1922719030	2705	2705	2705	2705	0
144	20230609	195800	1922719030	2705	2705	2705	2705	0
145	20230609	195700	1922719030	2705	2705	2705	2705	0
146	20230609	195600	1922719030	2705	2705	2705	2705	0
147	20230609	195500	1922719030	2705	2705	2705	2705	0
148	20230609	195400	1922719030	2705	2705	2705	2705	0
149	20230609	195300	1922719030	2705	2705	2705	2705	0
150	20230609	195200	1922719030	2705	2705	2705	2705	0
151	20230609	195100	1922719030	2705	2705	2705	2705	0
152	20230609	195000	1922719030	2705	2705	2705	2705	67698
153	20230609	194900	1922719030	2705	2705	2705	2705	0
154	20230609	194800	1922719030	2705	2705	2705	2705	0
155	20230609	194700	1922719030	2705	2705	2705	2705	0
156	20230609	194600	1922719030	2705	2705	2705	2705	0
157	20230609	194500	1922719030	2705	2705	2705	2705	0
158	20230609	194400	1922719030	2705	2705	2705	2705	0
159	20230609	194300	1922719030	2705	2705	2705	2705	0
160	20230609	194200	1922719030	2705	2705	2705	2705	0
161	20230609	194100	1922719030	2705	2705	2705	2705	0
162	20230609	194000	1922719030	2705	2705	2705	2705	0
163	20230609	193900	1922719030	2705	2705	2705	2705	0
164	20230609	193800	1922719030	2705	2705	2705	2705	0
165	20230609	193700	1922719030	2705	2705	2705	2705	0
166	20230609	193600	1922719030	2705	2705	2705	2705	0
167	20230609	193500	1922719030	2705	2705	2705	2705	0
168	20230609	193400	1922719030	2705	2705	2705	2705	0
169	20230609	193300	1922719030	2705	2705	2705	2705	0
170	20230609	193200	1922719030	2705	2705	2705	2705	0
171	20230609	193100	1922719030	2705	2705	2705	2705	0
172	20230609	193000	1922719030	2705	2705	2705	2705	0
173	20230609	192900	1922719030	2705	2705	2705	2705	0
174	20230609	192800	1922719030	2705	2705	2705	2705	0
175	20230609	192700	1922719030	2705	2705	2705	2705	0
176	20230609	192600	1922719030	2705	2705	2705	2705	0
177	20230609	192500	1922719030	2705	2705	2705	2705	0
178	20230609	192400	1922719030	2705	2705	2705	2705	0
179	20230609	192300	1922719030	2705	2705	2705	2705	0
180	20230609	192200	1922719030	2705	2705	2705	2705	0
181	20230609	192100	1922719030	2705	2705	2705	2705	0
182	20230609	192000	1922719030	2705	2705	2705	2705	67698
183	20230609	191900	1922719030	2705	2705	2705	2705	0
184	20230609	191800	1922719030	2705	2705	2705	2705	0
185	20230609	191700	1922719030	2705	2705	2705	2705	0
186	20230609	191600	1922719030	2705	2705	2705	2705	0
187	20230609	191500	1922719030	2705	2705	2705	2705	0
188	20230609	191400	1922719030	2705	2705	2705	2705	0
189	20230609	191300	1922719030	2705	2705	2705	2705	0
190	20230609	191200	1922719030	2705	2705	2705	2705	0
191	20230609	191100	1922719030	2705	2705	2705	2705	0
192	20230609	191000	1922719030	2705	2705	2705	2705	0
193	20230609	190900	1922719030	2705	2705	2705	2705	0
194	20230609	190800	1922719030	2705	2705	2705	2705	0
195	20230609	190700	1922719030	2705	2705	2705	2705	0
196	20230609	190600	1922719030	2705	2705	2705	2705	0
197	20230609	190500	1922719030	2705	2705	2705	2705	0
198	20230609	190400	1922719030	2705	2705	2705	2705	0
199	20230609	190300	1922719030	2705	2705	2705	2705	0
200	20230609	190200	1922719030	2705	2705	2705	2705	0
201	20230609	190100	1922719030	2705	2705	2705	2705	0
202	20230609	190000	1922719030	2705	2705	2705	2705	0
203	20230609	185900	1922719030	2705	2705	2705	2705	0
204	20230609	185800	1922719030	2705	2705	2705	2705	0
205	20230609	185700	1922719030	2705	2705	2705	2705	0
206	20230609	185600	1922719030	2705	2705	2705	2705	0
207	20230609	185500	1922719030	2705	2705	2705	2705	0
208	20230609	185400	1922719030	2705	2705	2705	2705	0
209	20230609	185300	1922719030	2705	2705	2705	2705	0
210	20230609	185200	1922719030	2705	2705	2705	2705	0
211	20230609	185100	1922719030	2705	2705	2705	2705	0
212	20230609	185000	1922719030	2705	2705	2705	2705	67698
213	20230609	184900	1922719030	2705	2705	2705	2705	0
214	20230609	184800	1922719030	2705	2705	2705	2705	0
215	20230609	184700	1922719030	2705	2705	2705	2705	0
216	20230609	184600	1922719030	2705	2705	2705	2705	0
217	20230609	184500	1922719030	2705	2705	2705	2705	0
218	20230609	184400	1922719030	2705	2705	2705	2705	0
219	20230609	184300	1922719030	2705	2705	2705	2705	0
220	20230609	184200	1922719030	2705	2705	2705	2705	0
221	20230609	184100	1922719030	2705	2705	2705	2705	0
222	20230609	184000	1922719030	2705	2705	2705	2705	0
223	20230609	183900	1922719030	2705	2705	2705	2705	0
224	20230609	183800	1922719030	2705	2705	2705	2705	0
225	20230609	183700	1922719030	2705	2705	2705	2705	0
226	20230609	183600	1922719030	2705	2705	2705	2705	0
227	20230609	183500	1922719030	2705	2705	2705	2705	0
228	20230609	183400	1922719030	2705	2705	2705	2705	0
229	20230609	183300	1922719030	2705	2705	2705	2705	0
230	20230609	183200	1922719030	2705	2705	2705	2705	0
231	20230609	183100	1922719030	2705	2705	2705	2705	0
232	20230609	183000	1922719030	2705	2705	2705	2705	0
233	20230609	182900	1922719030	2705	2705	2705	2705	0
234	20230609	182800	1922719030	2705	2705	2705	2705	0
235	20230609	182700	1922719030	2705	2705	2705	2705	0
236	20230609	182600	1922719030	2705	2705	2705	2705	0
237	20230609	182500	1922719030	2705	2705	2705	2705	0
238	20230609	182400	1922719030	2705	2705	2705	2705	0
239	20230609	182300	1922719030	2705	2705	2705	2705	0
240	20230609	182200	1922719030	2705	2705	2705	2705	0
241	20230609	182100	1922719030	2705	2705	2705	2705	0
242	20230609	182000	1922719030	2705	2705	2705	2705	67698
243	20230609	181900	1922719030	2705	2705	2705	2705	0
244	20230609	181800	1922719030	2705	2705	2705	2705	0
245	20230609	181700	1922719030	2705	2705	2705	2705	0
246	20230609	181600	1922719030	2705	2705	2705	2705	0
247	20230609	181500	1922719030	2705	2705	2705	2705	0
248	20230609	181400	1922719030	2705	2705	2705	2705	0
249	20230609	181300	1922719030	2705	2705	2705	2705	0
250	20230609	181200	1922719030	2705	2705	2705	2705	0
251	20230609	181100	1922719030	2705	2705	2705	2705	0
252	20230609	181000	1922719030	2705	2705	2705	2705	0
253	20230609	180900	1922719030	2705	2705	2705	2705	0
254	20230609	180800	1922719030	2705	2705	2705	2705	0
255	20230609	180700	1922719030	2705	2705	2705	2705	0
256	20230609	180600	1922719030	2705	2705	2705	2705	0
257	20230609	180500	1922719030	2705	2705	2705	2705	0
258	20230609	180400	1922719030	2705	2705	2705	2705	0
259	20230609	180300	1922719030	2705	2705	2705	2705	0
260	20230609	180200	1922719030	2705	2705	2705	2705	0
261	20230609	180100	1922719030	2705	2705	2705	2705	0
262	20230609	180000	1922719030	2705	2705	2705	2705	0
263	20230609	175900	1922719030	2705	2705	2705	2705	0
264	20230609	175800	1922719030	2705	2705	2705	2705	0
265	20230609	175700	1922719030	2705	2705	2705	2705	0
266	20230609	175600	1922719030	2705	2705	2705	2705	0
267	20230609	175500	1922719030	2705	2705	2705	2705	0
268	20230609	175400	1922719030	2705	2705	2705	2705	0
269	20230609	175300	1922719030	2705	2705	2705	2705	0
270	20230609	175200	1922719030	2705	2705	2705	2705	0
271	20230609	175100	1922719030	2705	2705	2705	2705	0
272	20230609	175000	1922719030	2705	2705	2705	2705	67698
273	20230609	174900	1922719030	2705	2705	2705	2705	0
274	20230609	174800	1922719030	2705	2705	2705	2705	0
275	20230609	174700	1922719030	2705	2705	2705	2705	0
276	20230609	174600	1922719030	2705	2705	2705	2705	0
277	20230609	174500	1922719030	2705	2705	2705	2705	0
278	20230609	174400	1922719030	2705	2705	2705	2705	0
279	20230609	174300	1922719030	2705	2705	2705	2705	0
280	20230609	174200	1922719030	2705	2705	2705	2705	0
281	20230609	174100	1922719030	2705	2705	2705	2705	0
282	20230609	174000	1922719030	2705	2705	2705	2705	0
283	20230609	173900	1922719030	2705	2705	2705	2705	0
284	20230609	173800	1922719030	2705	2705	2705	2705	0
285	20230609	173700	1922719030	2705	2705	2705	2705	0
286	20230609	173600	1922719030	2705	2705	2705	2705	0
287	20230609	173500	1922719030	2705	2705	2705	2705	0
288	20230609	173400	1922719030	2705	2705	2705	2705	0
289	20230609	173300	1922719030	2705	2705	2705	2705	0
290	20230609	173200	1922719030	2705	2705	2705	2705	0
291	20230609	173100	1922719030	2705	2705	2705	2705	0
292	20230609	173000	1922719030	2705	2705	2705	2705	0
293	20230609	172900	1922719030	2705	2705	2705	2705	0
294	20230609	172800	1922719030	2705	2705	2705	2705	0
295	20230609	172700	1922719030	2705	2705	2705	2705	0
296	20230609	172600	1922719030	2705	2705	2705	2705	0
297	20230609	172500	1922719030	2705	2705	2705	2705	0
298	20230609	172400	1922719030	2705	2705	2705	2705	0
299	20230609	172300	1922719030	2705	2705	2705	2705	0
300	20230609	172200	1922719030	2705	2705	2705	2705	0
301	20230609	172100	1922719030	2705	2705	2705	2705	0
302	20230609	172000	1922719030	2705	2705	2705	2705	67698
303	20230609	171900	1922719030	2705	2705	2705	2705	0
304	20230609	171800	1922719030	2705	2705	2705	2705	0
305	20230609	171700	1922719030	2705	2705	2705	2705	0
306	20230609	171600	1922719030	2705	2705	2705	2705	0
307	20230609	171500	1922719030	2705	2705	2705	2705	0
308	20230609	171400	1922719030	2705	2705	2705	2705	0
309	20230609	171300	1922719030	2705	2705	2705	2705	0
310	20230609	171200	1922719030	2705	2705	2705	2705	0
311	20230609	171100	1922719030	2705	2705	2705	2705	0
312	20230609	171000	1922719030	2705	2705	2705	2705	0
313	20230609	170900	1922719030	2705	2705	2705	2705	0
314	20230609	170800	1922719030	2705	2705	2705	2705	0
315	20230609	170700	1922719030	2705	2705	2705	2705	0
316	20230609	170600	1922719030	2705	2705	2705	2705	0
317	20230609	170500	1922719030	2705	2705	2705	2705	0
318	20230609	170400	1922719030	2705	2705	2705	2705	0
319	20230609	170300	1922719030	2705	2705	2705	2705	0
320	20230609	170200	1922719030	2705	2705	2705	2705	0
321	20230609	170100	1922719030	2705	2705	2705	2705	0
322	20230609	170000	1922719030	2705	2705	2705	2705	0
323	20230609	165900	1922719030	2705	2705	2705	2705	0
324	20230609	165800	1922719030	2705	2705	2705	2705	0
325	20230609	165700	1922719030	2705	2705	2705	2705	0
326	20230609	165600	1922719030	2705	2705	2705	2705	0
327	20230609	165500	1922719030	2705	2705	2705	2705	0
328	20230609	165400	1922719030	2705	2705	2705	2705	0
329	20230609	165300	1922719030	2705	2705	2705	2705	0
330	20230609	165200	1922719030	2705	2705	2705	2705	0
331	20230609	165100	1922719030	2705	2705	2705	2705	0
332	20230609	165000	1922719030	2705	2705	2705	2705	67698
333	20230609	164900	1922719030	2705	2705	2705	2705	0
334	20230609	164800	1922719030	2705	2705	2705	2705	0
335	20230609	164700	1922719030	2705	2705	2705	2705	0
336	20230609	164600	1922719030	2705	2705	2705	2705	0
337	20230609	164500	1922719030	2705	2705	2705	2705	0
338	20230609	164400	1922719030	2705	2705	2705	2705	0
339	20230609	164300	1922719030	2705	2705	2705	2705	0
340	20230609	164200	1922719030	2705	2705	2705	2705	0
341	20230609	164100	1922719030	2705	2705	2705	2705	0
342	20230609	164000	1922719030	2705	2705	2705	2705	0
343	20230609	163900	1922719030	2705	2705	2705	2705	0
344	20230609	163800	1922719030	2705	2705	2705	2705	0
345	20230609	163700	1922719030	2705	2705	2705	2705	0
346	20230609	163600	1922719030	2705	2705	2705	2705	0
347	20230609	163500	1922719030	2705	2705	2705	2705	0
348	20230609	163400	1922719030	2705	2705	2705	2705	0
349	20230609	163300	1922719030	2705	2705	2705	2705	0
350	20230609	163200	1922719030	2705	2705	2705	2705	0
351	20230609	163100	1922719030	2705	2705	2705	2705	0
352	20230609	163000	1922719030	2705	2705	2705	2705	0
353	20230609	162900	1922719030	2705	2705	2705	2705	0
354	20230609	162800	1922719030	2705	2705	2705	2705	0
355	20230609	162700	1922719030	2705	2705	2705	2705	0
356	20230609	162600	1922719030	2705	2705	2705	2705	0
357	20230609	162500	1922719030	2705	2705	2705	2705	0
358	20230609	162400	1922719030	2705	2705	2705	2705	0
359	20230609	162300	1922719030	2705	2705	2705	2705	0
360	20230609	162200	1922719030	2705	2705	2705	2705	0
361	20230609	162100	1922719030	2705	2705	2705	2705	0
362	20230609	162000	1922719030	2705	2705	2705	2705	67698
363	20230609	161900	1922719030	2705	2705	2705	2705	0
364	20230609	161800	1922719030	2705	2705	2705	2705	0
365	20230609	161700	1922719030	2705	2705	2705	2705	0
366	20230609	161600	1922719030	2705	2705	2705	2705	0
367	20230609	161500	1922719030	2705	2705	2705	2705	0
368	20230609	161400	1922719030	2705	2705	2705	2705	0
369	20230609	161300	1922719030	2705	2705	2705	2705	0
370	20230609	161200	1922719030	2705	2705	2705	2705	0
371	20230609	161100	1922719030	2705	2705	2705	2705	0
372	20230609	161000	1922719030	2705	2705	2705	2705	0
373	20230609	160900	1922719030	2705	2705	2705	2705	0
374	20230609	160800	1922719030	2705	2705	2705	2705	0
375	20230609	160700	1922719030	2705	2705	2705	2705	0
376	20230609	160600	1922719030	2705	2705	2705	2705	0
377	20230609	160500	1922719030	2705	2705	2705	2705	0
378	20230609	160400	1922719030	2705	2705	2705	2705	0
379	20230609	160300	1922719030	2705	2705	2705	2705	0
380	20230609	160200	1922719030	2705	2705	2705	2705	0
381	20230609	160100	1922719030	2705	2705	2705	2705	0
382	20230609	160000	1922719030	2705	2705	2705	2705	0
383	20230609	155900	1922719030	2705	2705	2705	2705	0
384	20230609	155800	1922719030	2705	2705	2705	2705	0
385	20230609	155700	1922719030	2705	2705	2705	2705	0
386	20230609	155600	1922719030	2705	2705	2705	2705	0
387	20230609	155500	1922719030	2705	2705	2705	2705	0
388	20230609	155400	1922719030	2705	2705	2705	2705	0
389	20230609	155300	1922719030	2705	2705	2705	2705	0
390	20230609	155200	1922719030	2705	2705	2705	2705	0
391	20230609	155100	1922719030	2705	2705	2705	2705	0
392	20230609	155000	1922719030	2705	2705	2705	2705	67698
393	20230609	154900	1922719030	2705	2705	2705	2705	0
394	20230609	154800	1922719030	2705	2705	2705	2705	0
395	20230609	154700	1922719030	2705	2705	2705	2705	0
396	20230609	154600	1922719030	2705	2705	2705	2705	0
397	20230609	154500	1922719030	2705	2705	2705	2705	0
398	20230609	154400	1922719030	2705	2705	2705	2705	0
399	20230609	154300	1922719030	2705	2705	2705	2705	0
400	20230609	154200	1922719030	2705	2705	2705	2705	0
401	20230609	154100	1922719030	2705	2705	2705	2705	0
402	20230609	154000	1922719030	2705	2705	2705	2705	0
403	20230609	153900	1922719030	2705	2705	2705	2705	0
404	20230609	153800	1922719030	2705	2705	2705	2705	0
405	20230609	153700	1922719030	2705	2705	2705	2705	0
406	20230609	153600	1922719030	2705	2705	2705	2705	0
407	20230609	153500	1922719030	2705	2705	2705	2705	0
408	20230609	153400	1922719030	2705	2705	2705	2705	0
409	20230609	153300	1922719030	2705	2705	2705	2705	0
410	20230609	153200	1922719030	2705	2705	2705	2705	0
411	20230609	153100	1922719030	2705	2705	2705	2705	0
412	20230609	153000	1922719030	2705	2705	2705	2705	67698
413	20230609	152900	1739595940	2710	2710	2710	2710	0
414	20230609	152800	1739595940	2710	2710	2710	2710	0
415	20230609	152700	1739595940	2710	2710	2710	2710	0
416	20230609	152600	1739595940	2710	2710	2710	2710	0
417	20230609	152500	1739595940	2710	2710	2710	2710	0
418	20230609	152400	1739595940	2710	2710	2710	2710	0
419	20230609	152300	1739595940	2710	2710	2710	2710	0
420	20230609	152200	1739595940	2710	2710	2710	2710	0
421	20230609	152100	1739595940	2710	2710	2710	2710	0
422	20230609	152000	1739595940	2710	2710	2710	2710	0
423	20230609	151900	1739595940	2710	2705	2710	2705	2346
424	20230609	151800	1733249945	2705	2705	2705	2700	491
425	20230609	151700	1731924160	2705	2705	2705	2695	1616
426	20230609	151600	1727556930	2700	2705	2705	2695	1055
427	20230609	151500	1724711400	2705	2695	2705	2695	2481
428	20230609	151400	1718018645	2700	2700	2700	2695	6138
429	20230609	151300	1701457015	2700	2700	2700	2695	3968
430	20230609	151200	1690747685	2700	2700	2705	2695	1604
431	20230609	151100	1686419315	2700	2700	2705	2695	7718
432	20230609	151000	1665586770	2705	2700	2705	2700	964
433	20230609	150900	1662983910	2705	2705	2705	2700	1490
434	20230609	150800	1658960625	2705	2700	2705	2700	1259
435	20230609	150700	1655561190	2700	2700	2705	2700	959
436	20230609	150600	1652971835	2700	2700	2705	2700	970
437	20230609	150500	1650352750	2705	2700	2705	2700	1290
438	20230609	150400	1646869290	2705	2700	2705	2700	1252
439	20230609	150300	1643488585	2700	2700	2705	2700	1478
440	20230609	150200	1639497880	2700	2700	2705	2700	1264
441	20230609	150100	1636083520	2700	2700	2705	2700	5363
442	20230609	150000	1621582895	2705	2700	2705	2700	1414
443	20230609	145900	1617765000	2700	2700	2705	2700	2454
444	20230609	145800	1611139140	2700	2710	2710	2700	5521
445	20230609	145700	1596230760	2700	2700	2710	2700	18276
446	20230609	145600	1546858655	2700	2700	2705	2700	9719
447	20230609	145500	1520590830	2700	2705	2705	2700	1521
448	20230609	145400	1516484045	2700	2700	2705	2700	2095
449	20230609	145300	1510827490	2700	2705	2705	2700	2106
450	20230609	145200	1505141210	2700	2700	2700	2700	1521
451	20230609	145100	1501034510	2700	2705	2705	2700	2576
452	20230609	145000	1494079230	2700	2700	2705	2700	2962
453	20230609	144900	1486081760	2700	2700	2705	2700	2061
454	20230609	144800	1480517005	2700	2700	2705	2700	2115
455	20230609	144700	1474806500	2705	2700	2705	2700	7232
456	20230609	144600	1455278460	2705	2700	2705	2700	1731
457	20230609	144500	1450604685	2700	2700	2705	2700	1813
458	20230609	144400	1445709030	2705	2700	2705	2700	2127
459	20230609	144300	1439966045	2700	2700	2705	2700	2277
460	20230609	144200	1433817930	2700	2705	2705	2700	1250
461	20230609	144100	1430441745	2705	2705	2705	2700	1093
462	20230609	144000	1427489960	2700	2700	2705	2700	1894
463	20230609	143900	1422373815	2700	2705	2705	2700	2102
464	20230609	143800	1416697925	2700	2705	2710	2700	5822
465	20230609	143700	1400951820	2705	2700	2705	2700	349
466	20230609	143600	1400009285	2700	2700	2710	2700	6487
467	20230609	143500	1382468025	2700	2705	2705	2700	1135
468	20230609	143400	1379401440	2705	2700	2705	2700	1307
469	20230609	143300	1375870055	2700	2705	2705	2700	2631
470	20230609	143200	1368761125	2705	2700	2705	2700	1843
471	20230609	143100	1363780530	2700	2705	2705	2700	1052
472	20230609	143000	1360937040	2705	2700	2705	2700	1528
473	20230609	142900	1356806205	2700	2705	2705	2700	1724
474	20230609	142800	1352146975	2700	2705	2705	2700	1360
475	20230609	142700	1348474805	2700	2705	2710	2700	1875
476	20230609	142600	1343406850	2700	2705	2705	2700	3395
477	20230609	142500	1334227865	2700	2700	2705	2700	1578
478	20230609	142400	1329961805	2705	2710	2710	2700	3842
479	20230609	142300	1319572075	2705	2705	2705	2700	2261
480	20230609	142200	1313457240	2705	2700	2705	2700	6397
481	20230609	142100	1296154565	2700	2700	2705	2700	1094
482	20230609	142000	1293200755	2700	2705	2705	2700	803
483	20230609	141900	1291030905	2705	2705	2705	2705	2949
484	20230609	141800	1283053860	2705	2705	2705	2705	1522
485	20230609	141700	1278936850	2705	2705	2710	2705	1002
486	20230609	141600	1276226435	2705	2705	2705	2705	8046
487	20230609	141500	1254462005	2705	2705	2705	2705	640
488	20230609	141400	1252730805	2705	2705	2705	2705	923
489	20230609	141300	1250234090	2710	2705	2710	2705	935
490	20230609	141200	1247704410	2705	2705	2705	2705	1902
491	20230609	141100	1242559500	2705	2705	2705	2705	1449
492	20230609	141000	1238639955	2705	2710	2710	2705	935
493	20230609	140900	1236110735	2705	2705	2705	2705	2805
494	20230609	140800	1228523210	2705	2705	2710	2705	1472
495	20230609	140700	1224541395	2705	2705	2710	2705	1330
496	20230609	140600	1220942145	2710	2705	2710	2705	1482
497	20230609	140500	1216933285	2710	2705	2710	2705	12
498	20230609	140400	1216900820	2705	2705	2710	2705	2117
499	20230609	140300	1211174315	2705	2705	2710	2705	878
500	20230609	140200	1208798770	2705	2705	2710	2705	1133
501	20230609	140100	1205733990	2705	2705	2705	2705	1124
502	20230609	140000	1202693570	2705	2710	2710	2705	1664
503	20230609	135900	1198192410	2705	2705	2705	2705	1764
504	20230609	135800	1193420790	2710	2705	2710	2705	1506
505	20230609	135700	1189341895	2705	2705	2705	2705	749
506	20230609	135600	1187315850	2705	2705	2710	2705	1987
507	20230609	135500	1181941010	2705	2705	2705	2705	1778
508	20230609	135400	1177131520	2705	2705	2705	2705	907
509	20230609	135300	1174678085	2705	2710	2710	2705	1283
510	20230609	135200	1171207565	2710	2715	2715	2705	2467
511	20230609	135100	1164529710	2715	2700	2715	2700	3663
512	20230609	135000	1154611895	2705	2705	2705	2700	1055
513	20230609	134900	1151759300	2700	2705	2710	2700	1635
514	20230609	134800	1147337320	2705	2705	2705	2700	3978
515	20230609	134700	1136583830	2700	2705	2705	2700	4129
516	20230609	134600	1125419065	2705	2705	2705	2700	5471
517	20230609	134500	1110622860	2700	2700	2705	2700	1099
518	20230609	134400	1107655460	2700	2705	2705	2700	15904
519	20230609	134300	1064640740	2705	2705	2705	2705	713
520	20230609	134200	1062712075	2705	2705	2710	2705	1531
521	20230609	134100	1058569155	2705	2705	2710	2705	1918
522	20230609	134000	1053376745	2705	2705	2705	2705	964
523	20230609	133900	1050769125	2705	2705	2710	2705	1650
524	20230609	133800	1046305870	2705	2705	2705	2705	534
525	20230609	133700	1044861400	2705	2705	2705	2705	878
526	20230609	133600	1042486410	2705	2705	2705	2705	2871
527	20230609	133500	1034720355	2705	2705	2710	2705	1122
528	20230609	133400	1031685340	2705	2710	2710	2705	868
529	20230609	133300	1029337360	2705	2705	2710	2705	2772
530	20230609	133200	1021838830	2705	2705	2710	2705	1871
531	20230609	133100	1016777650	2705	2705	2710	2705	742
532	20230609	133000	1014769240	2705	2710	2715	2705	16026
533	20230609	132900	971296510	2710	2710	2710	2710	2969
534	20230609	132800	963250520	2715	2710	2715	2710	1278
535	20230609	132700	959787135	2710	2710	2710	2710	1020
536	20230609	132600	957022935	2710	2710	2710	2710	246
537	20230609	132500	956356275	2710	2710	2715	2710	2129
538	20230609	132400	950586430	2710	2715	2715	2710	2030
539	20230609	132300	945081880	2710	2710	2710	2710	595
540	20230609	132200	943469430	2710	2715	2715	2710	2842
541	20230609	132100	935763925	2715	2710	2715	2710	1565
542	20230609	132000	931516160	2710	2710	2710	2710	1769
543	20230609	131900	926722170	2710	2710	2715	2710	1099
544	20230609	131800	923743800	2710	2710	2715	2710	1522
545	20230609	131700	919615950	2710	2710	2715	2710	1085
546	20230609	131600	916675350	2710	2710	2710	2710	2239
547	20230609	131500	910607660	2715	2715	2715	2710	3874
548	20230609	131400	900094635	2710	2710	2715	2710	1243
549	20230609	131300	896725980	2710	2710	2715	2710	945
550	20230609	131200	894164450	2710	2710	2715	2710	2070
551	20230609	131100	888554735	2710	2710	2715	2710	3220
552	20230609	131000	879816980	2710	2715	2715	2710	2138
553	20230609	130900	874014885	2710	2710	2710	2710	1907
554	20230609	130800	868846915	2710	2710	2715	2710	1285
555	20230609	130700	865364510	2710	2715	2715	2710	904
556	20230609	130600	862914665	2710	2710	2715	2710	734
557	20230609	130500	860925475	2710	2715	2715	2710	1406
558	20230609	130400	857115150	2710	2710	2715	2710	2092
559	20230609	130300	851445825	2710	2715	2715	2710	10
560	20230609	130200	851418715	2715	2710	2715	2710	1762
561	20230609	130100	846643660	2710	2715	2715	2710	484
562	20230609	130000	845331990	2710	2710	2715	2710	3028
563	20230609	125900	837121630	2710	2710	2710	2710	663
564	20230609	125800	835324900	2710	2710	2710	2710	211
565	20230609	125700	834753090	2715	2710	2715	2710	417
566	20230609	125600	833622995	2710	2715	2720	2710	2888
567	20230609	125500	825785680	2710	2710	2715	2710	2817
568	20230609	125400	818141750	2710	2710	2715	2710	119
569	20230609	125300	817818755	2710	2715	2715	2710	1129
570	20230609	125200	814758525	2710	2710	2715	2710	1392
571	20230609	125100	810986190	2710	2710	2715	2710	259
572	20230609	125000	810284260	2715	2710	2715	2710	1187
573	20230609	124900	807064685	2710	2715	2720	2710	287
574	20230609	124800	806284985	2715	2715	2720	2715	3074
575	20230609	124700	797933525	2715	2715	2720	2715	888
576	20230609	124600	795522585	2715	2715	2715	2715	1084
577	20230609	124500	792579525	2720	2715	2720	2715	653
578	20230609	124400	790806620	2715	2720	2720	2715	757
579	20230609	124300	788751350	2715	2715	2720	2715	438
580	20230609	124200	787562090	2715	2715	2715	2715	1169
581	20230609	124100	784388255	2715	2715	2720	2715	2391
582	20230609	124000	777896665	2715	2715	2720	2715	979
583	20230609	123900	775238675	2715	2720	2720	2710	9317
584	20230609	123800	749941820	2720	2720	2720	2720	1776
585	20230609	123700	745111100	2715	2720	2720	2715	655
586	20230609	123600	743332770	2715	2720	2720	2715	1251
587	20230609	123500	739933275	2715	2715	2720	2715	1359
588	20230609	123400	736242590	2715	2715	2715	2715	210
589	20230609	123300	735672440	2715	2715	2720	2715	502
590	20230609	123200	734309500	2715	2720	2720	2715	2515
591	20230609	123100	727481270	2715	2715	2715	2715	8
592	20230609	123000	727459550	2715	2725	2725	2715	493
593	20230609	122900	726121045	2715	2720	2720	2715	21
594	20230609	122800	726063965	2720	2720	2720	2720	8040
595	20230609	122700	704195165	2720	2720	2720	2720	493
596	20230609	122600	702854205	2720	2725	2725	2720	234
597	20230609	122500	702217720	2720	2720	2725	2720	1106
598	20230609	122400	699209350	2720	2720	2720	2720	802
599	20230609	122300	697027910	2720	2725	2725	2720	782
600	20230609	122200	694900615	2720	2720	2720	2720	677
601	20230609	122100	693059175	2725	2720	2725	2720	1028
602	20230609	122000	690260580	2720	2725	2725	2720	941
603	20230609	121900	687700985	2725	2720	2725	2720	4229
604	20230609	121800	676179365	2720	2720	2720	2720	546
605	20230609	121700	674694245	2720	2720	2725	2720	1029
606	20230609	121600	671895360	2720	2720	2725	2720	953
607	20230609	121500	669303195	2720	2720	2720	2720	641
608	20230609	121400	667559675	2725	2725	2725	2720	3678
609	20230609	121300	657539895	2720	2720	2720	2720	429
610	20230609	121200	656373015	2725	2720	2725	2720	1466
611	20230609	121100	652385490	2720	2720	2720	2720	0
612	20230609	121000	652385490	2720	2725	2725	2720	964
613	20230609	120900	649763400	2720	2720	2725	2720	295
614	20230609	120800	648960995	2720	2720	2725	2720	1495
615	20230609	120700	644894580	2720	2720	2720	2720	566
616	20230609	120600	643355060	2720	2725	2725	2720	1371
617	20230609	120500	639625930	2720	2720	2720	2720	863
618	20230609	120400	637278570	2720	2720	2720	2720	559
619	20230609	120300	635758090	2720	2725	2725	2720	590
620	20230609	120200	634150390	2725	2730	2730	2725	10
621	20230609	120100	634123135	2725	2725	2730	2725	1582
622	20230609	120000	629811085	2730	2725	2730	2725	3508
623	20230609	115900	620241785	2725	2730	2730	2725	9
624	20230609	115800	620217255	2720	2725	2725	2720	11147
625	20230609	115700	589844535	2720	2720	2720	2720	171
626	20230609	115600	589379415	2720	2720	2720	2720	1358
627	20230609	115500	585685655	2720	2725	2730	2720	956
628	20230609	115400	583083230	2720	2725	2725	2720	332
629	20230609	115300	582180005	2720	2725	2725	2720	946
630	20230609	115200	579606880	2720	2725	2725	2720	783
631	20230609	115100	577476645	2725	2725	2725	2720	3938
632	20230609	115000	566750515	2725	2720	2725	2720	496
633	20230609	114900	565401195	2720	2720	2720	2720	491
634	20230609	114800	564065675	2725	2725	2725	2720	1299
635	20230609	114700	560531790	2720	2720	2725	2720	431
636	20230609	114600	559358870	2720	2725	2725	2720	639
637	20230609	114500	557620190	2725	2720	2725	2720	1369
638	20230609	114400	553896270	2720	2720	2725	2720	1275
639	20230609	114300	550427215	2720	2720	2720	2720	317
640	20230609	114200	549564975	2725	2720	2725	2720	404
641	20230609	114100	548466025	2725	2720	2725	2720	677
642	20230609	114000	546624580	2720	2720	2720	2720	1307
643	20230609	113900	543069540	2720	2720	2725	2720	34
644	20230609	113800	542977000	2720	2725	2725	2720	2670
645	20230609	113700	535707170	2725	2720	2725	2720	997
646	20230609	113600	532992275	2720	2725	2725	2720	777
647	20230609	113500	530874960	2725	2725	2725	2725	1223
648	20230609	113400	527542285	2730	2725	2730	2725	103
649	20230609	113300	527261605	2725	2725	2725	2725	2764
650	20230609	113200	519729705	2725	2725	2725	2725	551
651	20230609	113100	518228230	2730	2730	2730	2725	2501
652	20230609	113000	511406500	2725	2725	2730	2725	386
653	20230609	112900	510354450	2725	2725	2725	2725	305
654	20230609	112800	509523325	2725	2725	2730	2725	1877
655	20230609	112700	504408495	2730	2725	2730	2725	10
656	20230609	112600	504381235	2730	2725	2730	2725	686
657	20230609	112500	502511860	2725	2725	2725	2725	0
658	20230609	112400	502511860	2725	2725	2730	2725	1744
659	20230609	112300	497759455	2730	2725	2730	2725	2288
660	20230609	112200	491524605	2725	2725	2725	2725	642
661	20230609	112100	489775155	2725	2725	2730	2725	1164
662	20230609	112000	486603250	2725	2725	2730	2725	932
663	20230609	111900	484063050	2725	2725	2730	2725	673
664	20230609	111800	482229075	2730	2730	2730	2725	20
665	20230609	111700	482174545	2725	2725	2730	2725	914
666	20230609	111600	479683890	2725	2725	2735	2725	2074
667	20230609	111500	474024370	2725	2725	2725	2725	359
668	20230609	111400	473046095	2725	2730	2730	2725	581
669	20230609	111300	471462855	2725	2725	2725	2725	1029
670	20230609	111200	468658830	2725	2725	2725	2725	979
671	20230609	111100	465991055	2725	2725	2730	2725	1625
672	20230609	111000	461557930	2730	2730	2730	2725	417
673	20230609	110900	460421580	2725	2725	2725	2725	961
674	20230609	110800	457802855	2725	2725	2725	2725	1311
675	20230609	110700	454230380	2725	2725	2725	2725	122
676	20230609	110600	453897930	2725	2725	2725	2725	805
677	20230609	110500	451704305	2725	2725	2725	2725	330
678	20230609	110400	450805055	2730	2720	2730	2720	2488
679	20230609	110300	444021625	2725	2720	2725	2720	900
680	20230609	110200	441573360	2720	2730	2730	2720	310
681	20230609	110100	440727140	2720	2720	2730	2720	3867
682	20230609	110000	430189595	2725	2725	2725	2720	1259
683	20230609	105900	426762115	2720	2720	2720	2720	747
684	20230609	105800	424730275	2720	2720	2720	2720	543
685	20230609	105700	423253315	2720	2725	2725	2720	1185
686	20230609	105600	420025815	2725	2725	2725	2720	1928
687	20230609	105500	414780905	2725	2725	2725	2720	626
688	20230609	105400	413075145	2720	2720	2725	2720	1729
689	20230609	105300	408365180	2725	2725	2725	2720	6606
690	20230609	105200	390363935	2725	2725	2725	2725	1021
691	20230609	105100	387581710	2725	2725	2725	2725	605
692	20230609	105000	385933085	2725	2725	2730	2725	341
693	20230609	104900	385003855	2725	2725	2725	2725	553
694	20230609	104800	383496930	2725	2725	2730	2725	2211
695	20230609	104700	377471455	2725	2725	2725	2725	222
696	20230609	104600	376866505	2725	2725	2725	2725	327
697	20230609	104500	375975430	2725	2725	2730	2725	419
698	20230609	104400	374833650	2725	2730	2730	2725	1304
699	20230609	104300	371280240	2725	2725	2725	2725	659
700	20230609	104200	369484465	2725	2725	2725	2725	798
701	20230609	104100	367309915	2725	2725	2725	2725	1530
702	20230609	104000	363140665	2725	2725	2730	2725	1058
703	20230609	103900	360257610	2725	2725	2725	2725	10
704	20230609	103800	360230360	2725	2725	2725	2725	467
705	20230609	103700	358957785	2725	2730	2730	2725	27
706	20230609	103600	358884125	2725	2730	2730	2725	879
707	20230609	103500	356488825	2725	2725	2725	2725	58
708	20230609	103400	356330775	2725	2730	2730	2725	831
709	20230609	103300	354064680	2725	2725	2725	2725	13
710	20230609	103200	354029255	2725	2725	2730	2725	1664
711	20230609	103100	349494580	2725	2725	2730	2725	720
712	20230609	103000	347531880	2730	2725	2730	2725	47
713	20230609	102900	347403780	2725	2730	2730	2725	325
714	20230609	102800	346518130	2725	2725	2730	2725	1623
715	20230609	102700	342095345	2730	2725	2730	2725	558
716	20230609	102600	340574640	2725	2730	2730	2725	28
717	20230609	102500	340498315	2725	2725	2730	2725	1104
718	20230609	102400	337489890	2730	2725	2730	2725	795
719	20230609	102300	335322390	2725	2730	2730	2725	1118
720	20230609	102200	332270290	2725	2725	2730	2725	893
721	20230609	102100	329836340	2725	2725	2725	2725	490
722	20230609	102000	328501090	2730	2725	2730	2725	543
723	20230609	101900	327021365	2725	2725	2730	2725	25
724	20230609	101800	326953210	2725	2725	2730	2725	813
725	20230609	101700	324734925	2730	2725	2730	2725	810
726	20230609	101600	322527640	2725	2725	2730	2725	513
727	20230609	101500	321129700	2730	2725	2730	2725	283
728	20230609	101400	320358410	2725	2730	2730	2725	1358
729	20230609	101300	316651110	2725	2725	2725	2725	990
730	20230609	101200	313953360	2730	2730	2730	2725	67
731	20230609	101100	313770490	2725	2725	2725	2725	313
732	20230609	101000	312917565	2730	2730	2730	2725	1959
733	20230609	100900	307577370	2730	2725	2730	2725	1863
734	20230609	100800	302498150	2725	2725	2730	2725	514
735	20230609	100700	301096500	2725	2725	2725	2725	8
736	20230609	100600	301074700	2725	2725	2725	2725	403
737	20230609	100500	299976525	2725	2730	2730	2725	133
738	20230609	100400	299613475	2730	2730	2730	2730	367
739	20230609	100300	298611565	2735	2730	2735	2730	9
740	20230609	100200	298586990	2730	2730	2730	2730	1217
741	20230609	100100	295264580	2725	2730	2730	2725	481
742	20230609	100000	293951490	2730	2725	2730	2725	237
743	20230609	095900	293304485	2725	2725	2730	2725	495
744	20230609	095800	291955575	2725	2730	2730	2725	108
745	20230609	095700	291660775	2725	2725	2725	2725	770
746	20230609	095600	289562525	2725	2730	2730	2725	9
747	20230609	095500	289537995	2725	2725	2725	2725	432
748	20230609	095400	288360795	2730	2730	2730	2730	217
749	20230609	095300	287768385	2725	2725	2735	2725	710
750	20230609	095200	285833625	2730	2725	2735	2725	531
751	20230609	095100	284386105	2730	2730	2730	2725	633
752	20230609	095000	282658055	2735	2735	2735	2730	2076
753	20230609	094900	276990265	2735	2725	2735	2725	1030
754	20230609	094800	274181220	2725	2725	2725	2725	473
755	20230609	094700	272892295	2725	2725	2725	2725	8
756	20230609	094600	272870495	2735	2735	2735	2735	0
757	20230609	094500	272870495	2735	2730	2735	2725	3153
758	20230609	094400	264262595	2730	2730	2730	2730	458
759	20230609	094300	263012255	2735	2735	2740	2730	512
760	20230609	094200	261611840	2735	2730	2735	2730	285
761	20230609	094100	260832605	2730	2735	2735	2730	1220
762	20230609	094000	257501950	2730	2730	2730	2730	8
763	20230609	093900	257480110	2740	2740	2740	2740	1893
764	20230609	093800	252293290	2730	2730	2730	2730	8
765	20230609	093700	252271450	2730	2730	2730	2730	856
766	20230609	093600	249934570	2745	2730	2745	2730	10109
767	20230609	093500	222270745	2730	2730	2730	2725	995
768	20230609	093400	219554435	2730	2730	2730	2725	386
769	20230609	093300	218500695	2730	2730	2735	2730	988
770	20230609	093200	215803430	2735	2740	2740	2730	3297
771	20230609	093100	206802520	2740	2735	2740	2735	512
772	20230609	093000	205402140	2735	2730	2735	2730	6766
773	20230609	092900	186899880	2730	2730	2730	2730	840
774	20230609	092800	184606680	2730	2735	2735	2730	217
775	20230609	092700	184014235	2735	2730	2735	2730	594
776	20230609	092600	182392415	2735	2735	2735	2735	51
777	20230609	092500	182252930	2735	2735	2735	2735	484
778	20230609	092400	180929190	2735	2735	2735	2735	1298
779	20230609	092300	177379160	2735	2735	2735	2735	34
780	20230609	092200	177286170	2735	2735	2735	2735	3197
781	20230609	092100	168542375	2730	2735	2735	2725	2095
782	20230609	092000	162822095	2725	2725	2725	2725	130
783	20230609	091900	162467845	2735	2740	2740	2735	19
784	20230609	091800	162415875	2725	2730	2740	2725	3834
785	20230609	091700	151918330	2725	2735	2735	2725	719
786	20230609	091600	149951875	2735	2730	2735	2730	1292
787	20230609	091500	146420340	2725	2730	2735	2725	13791
788	20230609	091400	108772505	2735	2730	2735	2730	355
789	20230609	091300	107803340	2735	2735	2735	2730	1778
790	20230609	091200	102949195	2730	2735	2735	2730	403
791	20230609	091100	101848995	2735	2735	2735	2730	357
792	20230609	091000	100874365	2735	2730	2735	2730	153
793	20230609	090900	100456670	2730	2735	2735	2730	1094
794	20230609	090800	97470025	2735	2730	2735	2730	1183
795	20230609	090700	94240360	2730	2730	2730	2725	3554
796	20230609	090600	84545100	2725	2730	2730	2725	1422
797	20230609	090500	80664050	2730	2730	2735	2730	7615
798	20230609	090400	59852715	2730	2730	2735	2730	5997
799	20230609	090300	43480830	2730	2730	2730	2725	1165
800	20230609	090200	40302880	2730	2725	2730	2725	325
801	20230609	090100	39417130	2730	2725	2730	2725	3993
802	20230609	090000	28536200	2725	2725	2725	2725	10472