KissMeData/008350/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	221800	9680776310	2935	2935	2935	2935	68390
3	20230601	221700	9680776310	2935	2935	2935	2935	0
4	20230601	221600	9680776310	2935	2935	2935	2935	0
5	20230601	221500	9680776310	2935	2935	2935	2935	0
6	20230601	221400	9680776310	2935	2935	2935	2935	0
7	20230601	221300	9680776310	2935	2935	2935	2935	0
8	20230601	221200	9680776310	2935	2935	2935	2935	0
9	20230601	221100	9680776310	2935	2935	2935	2935	0
10	20230601	221000	9680776310	2935	2935	2935	2935	0
11	20230601	220900	9680776310	2935	2935	2935	2935	0
12	20230601	220800	9680776310	2935	2935	2935	2935	0
13	20230601	220700	9680776310	2935	2935	2935	2935	0
14	20230601	220600	9680776310	2935	2935	2935	2935	0
15	20230601	220500	9680776310	2935	2935	2935	2935	0
16	20230601	220400	9680776310	2935	2935	2935	2935	0
17	20230601	220300	9680776310	2935	2935	2935	2935	0
18	20230601	220200	9680776310	2935	2935	2935	2935	0
19	20230601	220100	9680776310	2935	2935	2935	2935	0
20	20230601	220000	9680776310	2935	2935	2935	2935	0
21	20230601	215900	9680776310	2935	2935	2935	2935	0
22	20230601	215800	9680776310	2935	2935	2935	2935	0
23	20230601	215700	9680776310	2935	2935	2935	2935	0
24	20230601	215600	9680776310	2935	2935	2935	2935	0
25	20230601	215500	9680776310	2935	2935	2935	2935	0
26	20230601	215400	9680776310	2935	2935	2935	2935	0
27	20230601	215300	9680776310	2935	2935	2935	2935	0
28	20230601	215200	9680776310	2935	2935	2935	2935	0
29	20230601	215100	9680776310	2935	2935	2935	2935	0
30	20230601	215000	9680776310	2935	2935	2935	2935	0
31	20230601	214900	9680776310	2935	2935	2935	2935	0
32	20230601	214800	9680776310	2935	2935	2935	2935	68390
33	20230601	214700	9680776310	2935	2935	2935	2935	0
34	20230601	214600	9680776310	2935	2935	2935	2935	0
35	20230601	214500	9680776310	2935	2935	2935	2935	0
36	20230601	214400	9680776310	2935	2935	2935	2935	0
37	20230601	214300	9680776310	2935	2935	2935	2935	0
38	20230601	214200	9680776310	2935	2935	2935	2935	0
39	20230601	214100	9680776310	2935	2935	2935	2935	0
40	20230601	214000	9680776310	2935	2935	2935	2935	0
41	20230601	213900	9680776310	2935	2935	2935	2935	0
42	20230601	213800	9680776310	2935	2935	2935	2935	0
43	20230601	213700	9680776310	2935	2935	2935	2935	0
44	20230601	213600	9680776310	2935	2935	2935	2935	0
45	20230601	213500	9680776310	2935	2935	2935	2935	0
46	20230601	213400	9680776310	2935	2935	2935	2935	0
47	20230601	213300	9680776310	2935	2935	2935	2935	0
48	20230601	213200	9680776310	2935	2935	2935	2935	0
49	20230601	213100	9680776310	2935	2935	2935	2935	0
50	20230601	213000	9680776310	2935	2935	2935	2935	0
51	20230601	212900	9680776310	2935	2935	2935	2935	0
52	20230601	212800	9680776310	2935	2935	2935	2935	0
53	20230601	212700	9680776310	2935	2935	2935	2935	0
54	20230601	212600	9680776310	2935	2935	2935	2935	0
55	20230601	212500	9680776310	2935	2935	2935	2935	0
56	20230601	212400	9680776310	2935	2935	2935	2935	0
57	20230601	212300	9680776310	2935	2935	2935	2935	0
58	20230601	212200	9680776310	2935	2935	2935	2935	0
59	20230601	212100	9680776310	2935	2935	2935	2935	0
60	20230601	212000	9680776310	2935	2935	2935	2935	0
61	20230601	211900	9680776310	2935	2935	2935	2935	0
62	20230601	211800	9680776310	2935	2935	2935	2935	68390
63	20230601	211700	9680776310	2935	2935	2935	2935	0
64	20230601	211600	9680776310	2935	2935	2935	2935	0
65	20230601	211500	9680776310	2935	2935	2935	2935	0
66	20230601	211400	9680776310	2935	2935	2935	2935	0
67	20230601	211300	9680776310	2935	2935	2935	2935	0
68	20230601	211200	9680776310	2935	2935	2935	2935	0
69	20230601	211100	9680776310	2935	2935	2935	2935	0
70	20230601	211000	9680776310	2935	2935	2935	2935	0
71	20230601	210900	9680776310	2935	2935	2935	2935	0
72	20230601	210800	9680776310	2935	2935	2935	2935	0
73	20230601	210700	9680776310	2935	2935	2935	2935	0
74	20230601	210600	9680776310	2935	2935	2935	2935	0
75	20230601	210500	9680776310	2935	2935	2935	2935	0
76	20230601	210400	9680776310	2935	2935	2935	2935	0
77	20230601	210300	9680776310	2935	2935	2935	2935	0
78	20230601	210200	9680776310	2935	2935	2935	2935	0
79	20230601	210100	9680776310	2935	2935	2935	2935	0
80	20230601	210000	9680776310	2935	2935	2935	2935	0
81	20230601	205900	9680776310	2935	2935	2935	2935	0
82	20230601	205800	9680776310	2935	2935	2935	2935	0
83	20230601	205700	9680776310	2935	2935	2935	2935	0
84	20230601	205600	9680776310	2935	2935	2935	2935	0
85	20230601	205500	9680776310	2935	2935	2935	2935	0
86	20230601	205400	9680776310	2935	2935	2935	2935	0
87	20230601	205300	9680776310	2935	2935	2935	2935	0
88	20230601	205200	9680776310	2935	2935	2935	2935	0
89	20230601	205100	9680776310	2935	2935	2935	2935	0
90	20230601	205000	9680776310	2935	2935	2935	2935	0
91	20230601	204900	9680776310	2935	2935	2935	2935	0
92	20230601	204800	9680776310	2935	2935	2935	2935	68390
93	20230601	204700	9680776310	2935	2935	2935	2935	0
94	20230601	204600	9680776310	2935	2935	2935	2935	0
95	20230601	204500	9680776310	2935	2935	2935	2935	0
96	20230601	204400	9680776310	2935	2935	2935	2935	0
97	20230601	204300	9680776310	2935	2935	2935	2935	0
98	20230601	204200	9680776310	2935	2935	2935	2935	0
99	20230601	204100	9680776310	2935	2935	2935	2935	0
100	20230601	204000	9680776310	2935	2935	2935	2935	0
101	20230601	203900	9680776310	2935	2935	2935	2935	0
102	20230601	203800	9680776310	2935	2935	2935	2935	0
103	20230601	203700	9680776310	2935	2935	2935	2935	0
104	20230601	203600	9680776310	2935	2935	2935	2935	0
105	20230601	203500	9680776310	2935	2935	2935	2935	0
106	20230601	203400	9680776310	2935	2935	2935	2935	0
107	20230601	203300	9680776310	2935	2935	2935	2935	0
108	20230601	203200	9680776310	2935	2935	2935	2935	0
109	20230601	203100	9680776310	2935	2935	2935	2935	0
110	20230601	203000	9680776310	2935	2935	2935	2935	0
111	20230601	202900	9680776310	2935	2935	2935	2935	0
112	20230601	202800	9680776310	2935	2935	2935	2935	0
113	20230601	202700	9680776310	2935	2935	2935	2935	0
114	20230601	202600	9680776310	2935	2935	2935	2935	0
115	20230601	202500	9680776310	2935	2935	2935	2935	0
116	20230601	202400	9680776310	2935	2935	2935	2935	0
117	20230601	202300	9680776310	2935	2935	2935	2935	0
118	20230601	202200	9680776310	2935	2935	2935	2935	0
119	20230601	202100	9680776310	2935	2935	2935	2935	0
120	20230601	202000	9680776310	2935	2935	2935	2935	0
121	20230601	201900	9680776310	2935	2935	2935	2935	0
122	20230601	201800	9680776310	2935	2935	2935	2935	68390
123	20230601	201700	9680776310	2935	2935	2935	2935	0
124	20230601	201600	9680776310	2935	2935	2935	2935	0
125	20230601	201500	9680776310	2935	2935	2935	2935	0
126	20230601	201400	9680776310	2935	2935	2935	2935	0
127	20230601	201300	9680776310	2935	2935	2935	2935	0
128	20230601	201200	9680776310	2935	2935	2935	2935	0
129	20230601	201100	9680776310	2935	2935	2935	2935	0
130	20230601	201000	9680776310	2935	2935	2935	2935	0
131	20230601	200900	9680776310	2935	2935	2935	2935	0
132	20230601	200800	9680776310	2935	2935	2935	2935	0
133	20230601	200700	9680776310	2935	2935	2935	2935	0
134	20230601	200600	9680776310	2935	2935	2935	2935	0
135	20230601	200500	9680776310	2935	2935	2935	2935	0
136	20230601	200400	9680776310	2935	2935	2935	2935	0
137	20230601	200300	9680776310	2935	2935	2935	2935	0
138	20230601	200200	9680776310	2935	2935	2935	2935	0
139	20230601	200100	9680776310	2935	2935	2935	2935	0
140	20230601	200000	9680776310	2935	2935	2935	2935	0
141	20230601	195900	9680776310	2935	2935	2935	2935	0
142	20230601	195800	9680776310	2935	2935	2935	2935	0
143	20230601	195700	9680776310	2935	2935	2935	2935	0
144	20230601	195600	9680776310	2935	2935	2935	2935	0
145	20230601	195500	9680776310	2935	2935	2935	2935	0
146	20230601	195400	9680776310	2935	2935	2935	2935	0
147	20230601	195300	9680776310	2935	2935	2935	2935	0
148	20230601	195200	9680776310	2935	2935	2935	2935	0
149	20230601	195100	9680776310	2935	2935	2935	2935	0
150	20230601	195000	9680776310	2935	2935	2935	2935	0
151	20230601	194900	9680776310	2935	2935	2935	2935	0
152	20230601	194800	9680776310	2935	2935	2935	2935	68390
153	20230601	194700	9680776310	2935	2935	2935	2935	0
154	20230601	194600	9680776310	2935	2935	2935	2935	0
155	20230601	194500	9680776310	2935	2935	2935	2935	0
156	20230601	194400	9680776310	2935	2935	2935	2935	0
157	20230601	194300	9680776310	2935	2935	2935	2935	0
158	20230601	194200	9680776310	2935	2935	2935	2935	0
159	20230601	194100	9680776310	2935	2935	2935	2935	0
160	20230601	194000	9680776310	2935	2935	2935	2935	0
161	20230601	193900	9680776310	2935	2935	2935	2935	0
162	20230601	193800	9680776310	2935	2935	2935	2935	0
163	20230601	193700	9680776310	2935	2935	2935	2935	0
164	20230601	193600	9680776310	2935	2935	2935	2935	0
165	20230601	193500	9680776310	2935	2935	2935	2935	0
166	20230601	193400	9680776310	2935	2935	2935	2935	0
167	20230601	193300	9680776310	2935	2935	2935	2935	0
168	20230601	193200	9680776310	2935	2935	2935	2935	0
169	20230601	193100	9680776310	2935	2935	2935	2935	0
170	20230601	193000	9680776310	2935	2935	2935	2935	0
171	20230601	192900	9680776310	2935	2935	2935	2935	0
172	20230601	192800	9680776310	2935	2935	2935	2935	0
173	20230601	192700	9680776310	2935	2935	2935	2935	0
174	20230601	192600	9680776310	2935	2935	2935	2935	0
175	20230601	192500	9680776310	2935	2935	2935	2935	0
176	20230601	192400	9680776310	2935	2935	2935	2935	0
177	20230601	192300	9680776310	2935	2935	2935	2935	0
178	20230601	192200	9680776310	2935	2935	2935	2935	0
179	20230601	192100	9680776310	2935	2935	2935	2935	0
180	20230601	192000	9680776310	2935	2935	2935	2935	0
181	20230601	191900	9680776310	2935	2935	2935	2935	0
182	20230601	191800	9680776310	2935	2935	2935	2935	68390
183	20230601	191700	9680776310	2935	2935	2935	2935	0
184	20230601	191600	9680776310	2935	2935	2935	2935	0
185	20230601	191500	9680776310	2935	2935	2935	2935	0
186	20230601	191400	9680776310	2935	2935	2935	2935	0
187	20230601	191300	9680776310	2935	2935	2935	2935	0
188	20230601	191200	9680776310	2935	2935	2935	2935	0
189	20230601	191100	9680776310	2935	2935	2935	2935	0
190	20230601	191000	9680776310	2935	2935	2935	2935	0
191	20230601	190900	9680776310	2935	2935	2935	2935	0
192	20230601	190800	9680776310	2935	2935	2935	2935	0
193	20230601	190700	9680776310	2935	2935	2935	2935	0
194	20230601	190600	9680776310	2935	2935	2935	2935	0
195	20230601	190500	9680776310	2935	2935	2935	2935	0
196	20230601	190400	9680776310	2935	2935	2935	2935	0
197	20230601	190300	9680776310	2935	2935	2935	2935	0
198	20230601	190200	9680776310	2935	2935	2935	2935	0
199	20230601	190100	9680776310	2935	2935	2935	2935	0
200	20230601	190000	9680776310	2935	2935	2935	2935	0
201	20230601	185900	9680776310	2935	2935	2935	2935	0
202	20230601	185800	9680776310	2935	2935	2935	2935	0
203	20230601	185700	9680776310	2935	2935	2935	2935	0
204	20230601	185600	9680776310	2935	2935	2935	2935	0
205	20230601	185500	9680776310	2935	2935	2935	2935	0
206	20230601	185400	9680776310	2935	2935	2935	2935	0
207	20230601	185300	9680776310	2935	2935	2935	2935	0
208	20230601	185200	9680776310	2935	2935	2935	2935	0
209	20230601	185100	9680776310	2935	2935	2935	2935	0
210	20230601	185000	9680776310	2935	2935	2935	2935	0
211	20230601	184900	9680776310	2935	2935	2935	2935	0
212	20230601	184800	9680776310	2935	2935	2935	2935	68390
213	20230601	184700	9680776310	2935	2935	2935	2935	0
214	20230601	184600	9680776310	2935	2935	2935	2935	0
215	20230601	184500	9680776310	2935	2935	2935	2935	0
216	20230601	184400	9680776310	2935	2935	2935	2935	0
217	20230601	184300	9680776310	2935	2935	2935	2935	0
218	20230601	184200	9680776310	2935	2935	2935	2935	0
219	20230601	184100	9680776310	2935	2935	2935	2935	0
220	20230601	184000	9680776310	2935	2935	2935	2935	0
221	20230601	183900	9680776310	2935	2935	2935	2935	0
222	20230601	183800	9680776310	2935	2935	2935	2935	0
223	20230601	183700	9680776310	2935	2935	2935	2935	0
224	20230601	183600	9680776310	2935	2935	2935	2935	0
225	20230601	183500	9680776310	2935	2935	2935	2935	0
226	20230601	183400	9680776310	2935	2935	2935	2935	0
227	20230601	183300	9680776310	2935	2935	2935	2935	0
228	20230601	183200	9680776310	2935	2935	2935	2935	0
229	20230601	183100	9680776310	2935	2935	2935	2935	0
230	20230601	183000	9680776310	2935	2935	2935	2935	0
231	20230601	182900	9680776310	2935	2935	2935	2935	0
232	20230601	182800	9680776310	2935	2935	2935	2935	0
233	20230601	182700	9680776310	2935	2935	2935	2935	0
234	20230601	182600	9680776310	2935	2935	2935	2935	0
235	20230601	182500	9680776310	2935	2935	2935	2935	0
236	20230601	182400	9680776310	2935	2935	2935	2935	0
237	20230601	182300	9680776310	2935	2935	2935	2935	0
238	20230601	182200	9680776310	2935	2935	2935	2935	0
239	20230601	182100	9680776310	2935	2935	2935	2935	0
240	20230601	182000	9680776310	2935	2935	2935	2935	0
241	20230601	181900	9680776310	2935	2935	2935	2935	0
242	20230601	181800	9680776310	2935	2935	2935	2935	68390
243	20230601	181700	9680776310	2935	2935	2935	2935	0
244	20230601	181600	9680776310	2935	2935	2935	2935	0
245	20230601	181500	9680776310	2935	2935	2935	2935	0
246	20230601	181400	9680776310	2935	2935	2935	2935	0
247	20230601	181300	9680776310	2935	2935	2935	2935	0
248	20230601	181200	9680776310	2935	2935	2935	2935	0
249	20230601	181100	9680776310	2935	2935	2935	2935	0
250	20230601	181000	9680776310	2935	2935	2935	2935	0
251	20230601	180900	9680776310	2935	2935	2935	2935	0
252	20230601	180800	9680776310	2935	2935	2935	2935	0
253	20230601	180700	9680776310	2935	2935	2935	2935	0
254	20230601	180600	9680776310	2935	2935	2935	2935	0
255	20230601	180500	9680776310	2935	2935	2935	2935	0
256	20230601	180400	9680776310	2935	2935	2935	2935	0
257	20230601	180300	9680776310	2935	2935	2935	2935	0
258	20230601	180200	9680776310	2935	2935	2935	2935	0
259	20230601	180100	9680776310	2935	2935	2935	2935	0
260	20230601	180000	9680776310	2935	2935	2935	2935	0
261	20230601	175900	9680776310	2935	2935	2935	2935	0
262	20230601	175800	9680776310	2935	2935	2935	2935	0
263	20230601	175700	9680776310	2935	2935	2935	2935	0
264	20230601	175600	9680776310	2935	2935	2935	2935	0
265	20230601	175500	9680776310	2935	2935	2935	2935	0
266	20230601	175400	9680776310	2935	2935	2935	2935	0
267	20230601	175300	9680776310	2935	2935	2935	2935	0
268	20230601	175200	9680776310	2935	2935	2935	2935	0
269	20230601	175100	9680776310	2935	2935	2935	2935	0
270	20230601	175000	9680776310	2935	2935	2935	2935	0
271	20230601	174900	9680776310	2935	2935	2935	2935	0
272	20230601	174800	9680776310	2935	2935	2935	2935	68390
273	20230601	174700	9680776310	2935	2935	2935	2935	0
274	20230601	174600	9680776310	2935	2935	2935	2935	0
275	20230601	174500	9680776310	2935	2935	2935	2935	0
276	20230601	174400	9680776310	2935	2935	2935	2935	0
277	20230601	174300	9680776310	2935	2935	2935	2935	0
278	20230601	174200	9680776310	2935	2935	2935	2935	0
279	20230601	174100	9680776310	2935	2935	2935	2935	0
280	20230601	174000	9680776310	2935	2935	2935	2935	0
281	20230601	173900	9680776310	2935	2935	2935	2935	0
282	20230601	173800	9680776310	2935	2935	2935	2935	0
283	20230601	173700	9680776310	2935	2935	2935	2935	0
284	20230601	173600	9680776310	2935	2935	2935	2935	0
285	20230601	173500	9680776310	2935	2935	2935	2935	0
286	20230601	173400	9680776310	2935	2935	2935	2935	0
287	20230601	173300	9680776310	2935	2935	2935	2935	0
288	20230601	173200	9680776310	2935	2935	2935	2935	0
289	20230601	173100	9680776310	2935	2935	2935	2935	0
290	20230601	173000	9680776310	2935	2935	2935	2935	0
291	20230601	172900	9680776310	2935	2935	2935	2935	0
292	20230601	172800	9680776310	2935	2935	2935	2935	0
293	20230601	172700	9680776310	2935	2935	2935	2935	0
294	20230601	172600	9680776310	2935	2935	2935	2935	0
295	20230601	172500	9680776310	2935	2935	2935	2935	0
296	20230601	172400	9680776310	2935	2935	2935	2935	0
297	20230601	172300	9680776310	2935	2935	2935	2935	0
298	20230601	172200	9680776310	2935	2935	2935	2935	0
299	20230601	172100	9680776310	2935	2935	2935	2935	0
300	20230601	172000	9680776310	2935	2935	2935	2935	0
301	20230601	171900	9680776310	2935	2935	2935	2935	0
302	20230601	171800	9680776310	2935	2935	2935	2935	68390
303	20230601	171700	9680776310	2935	2935	2935	2935	0
304	20230601	171600	9680776310	2935	2935	2935	2935	0
305	20230601	171500	9680776310	2935	2935	2935	2935	0
306	20230601	171400	9680776310	2935	2935	2935	2935	0
307	20230601	171300	9680776310	2935	2935	2935	2935	0
308	20230601	171200	9680776310	2935	2935	2935	2935	0
309	20230601	171100	9680776310	2935	2935	2935	2935	0
310	20230601	171000	9680776310	2935	2935	2935	2935	0
311	20230601	170900	9680776310	2935	2935	2935	2935	0
312	20230601	170800	9680776310	2935	2935	2935	2935	0
313	20230601	170700	9680776310	2935	2935	2935	2935	0
314	20230601	170600	9680776310	2935	2935	2935	2935	0
315	20230601	170500	9680776310	2935	2935	2935	2935	0
316	20230601	170400	9680776310	2935	2935	2935	2935	0
317	20230601	170300	9680776310	2935	2935	2935	2935	0
318	20230601	170200	9680776310	2935	2935	2935	2935	0
319	20230601	170100	9680776310	2935	2935	2935	2935	0
320	20230601	170000	9680776310	2935	2935	2935	2935	0
321	20230601	165900	9680776310	2935	2935	2935	2935	0
322	20230601	165800	9680776310	2935	2935	2935	2935	0
323	20230601	165700	9680776310	2935	2935	2935	2935	0
324	20230601	165600	9680776310	2935	2935	2935	2935	0
325	20230601	165500	9680776310	2935	2935	2935	2935	0
326	20230601	165400	9680776310	2935	2935	2935	2935	0
327	20230601	165300	9680776310	2935	2935	2935	2935	0
328	20230601	165200	9680776310	2935	2935	2935	2935	0
329	20230601	165100	9680776310	2935	2935	2935	2935	0
330	20230601	165000	9680776310	2935	2935	2935	2935	0
331	20230601	164900	9680776310	2935	2935	2935	2935	0
332	20230601	164800	9680776310	2935	2935	2935	2935	68390
333	20230601	164700	9680776310	2935	2935	2935	2935	0
334	20230601	164600	9680776310	2935	2935	2935	2935	0
335	20230601	164500	9680776310	2935	2935	2935	2935	0
336	20230601	164400	9680776310	2935	2935	2935	2935	0
337	20230601	164300	9680776310	2935	2935	2935	2935	0
338	20230601	164200	9680776310	2935	2935	2935	2935	0
339	20230601	164100	9680776310	2935	2935	2935	2935	0
340	20230601	164000	9680776310	2935	2935	2935	2935	0
341	20230601	163900	9680776310	2935	2935	2935	2935	0
342	20230601	163800	9680776310	2935	2935	2935	2935	0
343	20230601	163700	9680776310	2935	2935	2935	2935	0
344	20230601	163600	9680776310	2935	2935	2935	2935	0
345	20230601	163500	9680776310	2935	2935	2935	2935	0
346	20230601	163400	9680776310	2935	2935	2935	2935	0
347	20230601	163300	9680776310	2935	2935	2935	2935	0
348	20230601	163200	9680776310	2935	2935	2935	2935	0
349	20230601	163100	9680776310	2935	2935	2935	2935	0
350	20230601	163000	9680776310	2935	2935	2935	2935	0
351	20230601	162900	9680776310	2935	2935	2935	2935	0
352	20230601	162800	9680776310	2935	2935	2935	2935	0
353	20230601	162700	9680776310	2935	2935	2935	2935	0
354	20230601	162600	9680776310	2935	2935	2935	2935	0
355	20230601	162500	9680776310	2935	2935	2935	2935	0
356	20230601	162400	9680776310	2935	2935	2935	2935	0
357	20230601	162300	9680776310	2935	2935	2935	2935	0
358	20230601	162200	9680776310	2935	2935	2935	2935	0
359	20230601	162100	9680776310	2935	2935	2935	2935	0
360	20230601	162000	9680776310	2935	2935	2935	2935	0
361	20230601	161900	9680776310	2935	2935	2935	2935	0
362	20230601	161800	9680776310	2935	2935	2935	2935	68390
363	20230601	161700	9680776310	2935	2935	2935	2935	0
364	20230601	161600	9680776310	2935	2935	2935	2935	0
365	20230601	161500	9680776310	2935	2935	2935	2935	0
366	20230601	161400	9680776310	2935	2935	2935	2935	0
367	20230601	161300	9680776310	2935	2935	2935	2935	0
368	20230601	161200	9680776310	2935	2935	2935	2935	0
369	20230601	161100	9680776310	2935	2935	2935	2935	0
370	20230601	161000	9680776310	2935	2935	2935	2935	0
371	20230601	160900	9680776310	2935	2935	2935	2935	0
372	20230601	160800	9680776310	2935	2935	2935	2935	0
373	20230601	160700	9680776310	2935	2935	2935	2935	0
374	20230601	160600	9680776310	2935	2935	2935	2935	0
375	20230601	160500	9680776310	2935	2935	2935	2935	0
376	20230601	160400	9680776310	2935	2935	2935	2935	0
377	20230601	160300	9680776310	2935	2935	2935	2935	0
378	20230601	160200	9680776310	2935	2935	2935	2935	0
379	20230601	160100	9680776310	2935	2935	2935	2935	0
380	20230601	160000	9680776310	2935	2935	2935	2935	0
381	20230601	155900	9680776310	2935	2935	2935	2935	0
382	20230601	155800	9680776310	2935	2935	2935	2935	0
383	20230601	155700	9680776310	2935	2935	2935	2935	0
384	20230601	155600	9680776310	2935	2935	2935	2935	0
385	20230601	155500	9680776310	2935	2935	2935	2935	0
386	20230601	155400	9680776310	2935	2935	2935	2935	0
387	20230601	155300	9680776310	2935	2935	2935	2935	0
388	20230601	155200	9680776310	2935	2935	2935	2935	0
389	20230601	155100	9680776310	2935	2935	2935	2935	0
390	20230601	155000	9680776310	2935	2935	2935	2935	0
391	20230601	154900	9680776310	2935	2935	2935	2935	0
392	20230601	154800	9680776310	2935	2935	2935	2935	68390
393	20230601	154700	9680776310	2935	2935	2935	2935	0
394	20230601	154600	9680776310	2935	2935	2935	2935	0
395	20230601	154500	9680776310	2935	2935	2935	2935	0
396	20230601	154400	9680776310	2935	2935	2935	2935	0
397	20230601	154300	9680776310	2935	2935	2935	2935	0
398	20230601	154200	9680776310	2935	2935	2935	2935	0
399	20230601	154100	9680776310	2935	2935	2935	2935	0
400	20230601	154000	9680776310	2935	2935	2935	2935	0
401	20230601	153900	9680776310	2935	2935	2935	2935	0
402	20230601	153800	9680776310	2935	2935	2935	2935	0
403	20230601	153700	9680776310	2935	2935	2935	2935	0
404	20230601	153600	9680776310	2935	2935	2935	2935	0
405	20230601	153500	9680776310	2935	2935	2935	2935	0
406	20230601	153400	9680776310	2935	2935	2935	2935	0
407	20230601	153300	9680776310	2935	2935	2935	2935	0
408	20230601	153200	9680776310	2935	2935	2935	2935	0
409	20230601	153100	9680776310	2935	2935	2935	2935	0
410	20230601	153000	9680776310	2935	2935	2935	2935	68390
411	20230601	152900	9480051660	2940	2940	2940	2940	0
412	20230601	152800	9480051660	2940	2940	2940	2940	0
413	20230601	152700	9480051660	2940	2940	2940	2940	0
414	20230601	152600	9480051660	2940	2940	2940	2940	0
415	20230601	152500	9480051660	2940	2940	2940	2940	0
416	20230601	152400	9480051660	2940	2940	2940	2940	0
417	20230601	152300	9480051660	2940	2940	2940	2940	0
418	20230601	152200	9480051660	2940	2940	2940	2940	0
419	20230601	152100	9480051660	2940	2940	2940	2940	0
420	20230601	152000	9480051660	2940	2940	2940	2940	0
421	20230601	151900	9480051660	2940	2930	2940	2925	33321
422	20230601	151800	9382293140	2925	2930	2930	2925	16499
423	20230601	151700	9334022610	2925	2925	2930	2925	3349
424	20230601	151600	9324216505	2930	2935	2935	2925	4376
425	20230601	151500	9311395320	2935	2930	2935	2925	27040
426	20230601	151400	9232165495	2935	2935	2935	2930	9036
427	20230601	151300	9205650505	2935	2940	2940	2935	23264
428	20230601	151200	9137363380	2940	2935	2940	2935	3921
429	20230601	151100	9125844495	2935	2935	2940	2930	15831
430	20230601	151000	9079368620	2935	2940	2940	2930	21433
431	20230601	150900	9016430990	2940	2940	2945	2935	22832
432	20230601	150800	8949291290	2940	2940	2945	2935	84044
433	20230601	150700	8702203200	2940	2935	2940	2930	18439
434	20230601	150600	8648062445	2930	2930	2940	2930	41844
435	20230601	150500	8525346725	2930	2935	2935	2925	57357
436	20230601	150400	8357129195	2930	2925	2935	2925	37629
437	20230601	150300	8246853585	2930	2925	2930	2925	66480
438	20230601	150200	8052082515	2930	2925	2930	2920	25043
439	20230601	150100	7978831900	2925	2925	2925	2920	30953
440	20230601	150000	7888295570	2915	2920	2920	2910	31996
441	20230601	145900	7794946370	2915	2915	2920	2915	5402
442	20230601	145800	7779198985	2915	2915	2920	2915	2638
443	20230601	145700	7771509155	2915	2915	2920	2915	12882
444	20230601	145600	7733905170	2915	2915	2920	2915	5834
445	20230601	145500	7716889565	2915	2920	2925	2915	17029
446	20230601	145400	7667191000	2915	2920	2920	2915	15923
447	20230601	145300	7620746715	2920	2920	2920	2915	9875
448	20230601	145200	7591920465	2920	2920	2920	2915	19291
449	20230601	145100	7535610295	2915	2915	2920	2910	11458
450	20230601	145000	7502210170	2915	2915	2920	2915	10782
451	20230601	144900	7470770970	2915	2915	2920	2910	6658
452	20230601	144800	7451362990	2920	2900	2920	2895	120952
453	20230601	144700	7099822705	2895	2900	2900	2895	4909
454	20230601	144600	7085600610	2900	2900	2900	2895	222
455	20230601	144500	7084956825	2895	2895	2900	2890	3757
456	20230601	144400	7074082955	2890	2895	2900	2890	14856
457	20230601	144300	7031096950	2895	2895	2900	2895	16174
458	20230601	144200	6984273215	2900	2900	2900	2895	5254
459	20230601	144100	6969037115	2900	2900	2905	2895	24394
460	20230601	144000	6898294740	2900	2905	2905	2900	25489
461	20230601	143900	6824366495	2900	2900	2905	2900	2447
462	20230601	143800	6817259425	2905	2905	2905	2900	2210
463	20230601	143700	6810841100	2900	2905	2905	2900	1623
464	20230601	143600	6806129415	2905	2910	2910	2905	15777
465	20230601	143500	6760296730	2910	2910	2910	2905	1010
466	20230601	143400	6757362635	2905	2910	2910	2905	3562
467	20230601	143300	6747015010	2905	2905	2905	2905	487
468	20230601	143200	6745600275	2905	2900	2905	2900	258
469	20230601	143100	6744851575	2905	2905	2905	2900	399
470	20230601	143000	6743692500	2905	2905	2910	2905	2427
471	20230601	142900	6736642045	2910	2905	2910	2900	5457
472	20230601	142800	6720796955	2905	2905	2905	2905	3050
473	20230601	142700	6711936705	2905	2910	2910	2905	26509
474	20230601	142600	6634927800	2905	2910	2910	2905	242
475	20230601	142500	6634223595	2910	2905	2910	2905	1216
476	20230601	142400	6630691085	2910	2910	2910	2905	1155
477	20230601	142300	6627334660	2905	2910	2910	2905	897
478	20230601	142200	6624727195	2910	2905	2910	2905	1422
479	20230601	142100	6620596105	2910	2910	2915	2910	5542
480	20230601	142000	6604468715	2910	2910	2910	2910	195
481	20230601	141900	6603901265	2910	2915	2915	2910	623
482	20230601	141800	6602088325	2910	2910	2915	2910	2549
483	20230601	141700	6594670730	2910	2910	2910	2910	1871
484	20230601	141600	6589226120	2910	2910	2910	2905	1923
485	20230601	141500	6583630945	2910	2910	2910	2905	1020
486	20230601	141400	6580667785	2905	2910	2910	2905	615
487	20230601	141300	6578878650	2910	2910	2910	2910	1055
488	20230601	141200	6575808600	2910	2910	2910	2910	6947
489	20230601	141100	6555592830	2910	2910	2910	2910	2335
490	20230601	141000	6548797980	2910	2910	2915	2910	2284
491	20230601	140900	6542150540	2910	2910	2910	2910	2645
492	20230601	140800	6534453590	2910	2910	2910	2910	1904
493	20230601	140700	6528912950	2910	2905	2910	2905	1017
494	20230601	140600	6525954420	2905	2905	2910	2905	533
495	20230601	140500	6524405805	2905	2905	2905	2905	184
496	20230601	140400	6523871285	2905	2910	2910	2905	842
497	20230601	140300	6521421070	2910	2910	2915	2910	3232
498	20230601	140200	6512015925	2910	2915	2915	2910	6284
499	20230601	140100	6493729230	2915	2915	2915	2910	2530
500	20230601	140000	6486355280	2915	2910	2915	2910	5150
501	20230601	135900	6471343070	2915	2910	2915	2910	10406
502	20230601	135800	6441061600	2905	2910	2910	2905	3315
503	20230601	135700	6431420105	2905	2910	2910	2905	2647
504	20230601	135600	6423722345	2910	2910	2910	2910	2
505	20230601	135500	6423716525	2910	2910	2910	2905	7266
506	20230601	135400	6402608620	2905	2910	2910	2905	941
507	20230601	135300	6399873995	2910	2910	2910	2910	1804
508	20230601	135200	6394624355	2910	2915	2915	2910	202
509	20230601	135100	6394036525	2910	2915	2915	2910	4010
510	20230601	135000	6382367420	2910	2910	2910	2910	2063
511	20230601	134900	6376364090	2910	2910	2910	2910	580
512	20230601	134800	6374676290	2915	2910	2915	2910	439
513	20230601	134700	6373398705	2915	2910	2915	2905	3318
514	20230601	134600	6363734795	2910	2910	2910	2910	5431
515	20230601	134500	6347930585	2910	2910	2915	2905	607
516	20230601	134400	6346167215	2910	2905	2910	2905	6380
517	20230601	134300	6327605300	2910	2910	2910	2905	753
518	20230601	134200	6325414085	2910	2910	2910	2910	2004
519	20230601	134100	6319582445	2910	2910	2910	2910	481
520	20230601	134000	6318182735	2905	2910	2910	2905	2626
521	20230601	133900	6310541090	2910	2910	2910	2905	1115
522	20230601	133800	6307296465	2910	2910	2910	2905	269
523	20230601	133700	6306513690	2910	2910	2910	2905	2138
524	20230601	133600	6300292135	2910	2905	2910	2905	4263
525	20230601	133500	6287892790	2910	2910	2910	2905	811
526	20230601	133400	6285536150	2910	2910	2910	2905	4734
527	20230601	133300	6271768495	2905	2910	2910	2905	4226
528	20230601	133200	6259470855	2910	2910	2910	2910	1
529	20230601	133100	6259467945	2905	2910	2910	2905	400
530	20230601	133000	6258305930	2910	2905	2910	2905	506
531	20230601	132900	6256833970	2905	2905	2910	2905	169
532	20230601	132800	6256343020	2905	2910	2910	2905	668
533	20230601	132700	6254401980	2910	2910	2910	2910	902
534	20230601	132600	6251777160	2910	2910	2915	2910	1891
535	20230601	132500	6246273840	2915	2910	2915	2910	6237
536	20230601	132400	6228120485	2910	2910	2910	2910	1237
537	20230601	132300	6224520815	2910	2915	2915	2910	4146
538	20230601	132200	6212455770	2910	2915	2915	2910	832
539	20230601	132100	6210033645	2910	2910	2915	2910	547
540	20230601	132000	6208441685	2915	2910	2915	2910	2363
541	20230601	131900	6201565300	2910	2915	2915	2910	3362
542	20230601	131800	6191781730	2915	2915	2915	2910	3916
543	20230601	131700	6180384645	2915	2915	2915	2915	10
544	20230601	131600	6180355495	2915	2915	2915	2910	572
545	20230601	131500	6178688190	2910	2910	2915	2910	984
546	20230601	131400	6175824405	2910	2910	2915	2910	1339
547	20230601	131300	6171926725	2915	2915	2915	2910	2016
548	20230601	131200	6166060130	2915	2910	2915	2910	103
549	20230601	131100	6165760385	2915	2910	2915	2910	3168
550	20230601	131000	6156541495	2915	2910	2915	2910	5997
551	20230601	130900	6139090220	2910	2910	2910	2910	1490
552	20230601	130800	6134754320	2910	2915	2915	2910	199
553	20230601	130700	6134174250	2910	2915	2915	2910	18657
554	20230601	130600	6079794095	2920	2915	2920	2915	1796
555	20230601	130500	6074558745	2920	2920	2920	2915	2280
556	20230601	130400	6067901150	2920	2920	2920	2920	13
557	20230601	130300	6067863190	2915	2915	2920	2910	18276
558	20230601	130200	6014589440	2910	2910	2915	2905	3176
559	20230601	130100	6005347720	2905	2910	2910	2905	8449
560	20230601	130000	5980761965	2910	2915	2915	2910	6098
561	20230601	125900	5963015305	2910	2910	2915	2910	666
562	20230601	125800	5961077145	2910	2915	2915	2910	2073
563	20230601	125700	5955041800	2915	2915	2915	2910	1771
564	20230601	125600	5949884755	2915	2920	2920	2910	4650
565	20230601	125500	5936331845	2915	2910	2920	2910	28481
566	20230601	125400	5853306275	2910	2910	2910	2905	4657
567	20230601	125300	5839756335	2910	2910	2910	2905	1911
568	20230601	125200	5834195375	2905	2905	2910	2905	11662
569	20230601	125100	5800316965	2910	2910	2910	2905	121
570	20230601	125000	5799964860	2910	2915	2915	2910	1213
571	20230601	124900	5796434970	2910	2910	2910	2905	2275
572	20230601	124800	5789816640	2910	2910	2910	2905	814
573	20230601	124700	5787450715	2910	2915	2915	2910	3770
574	20230601	124600	5776478530	2915	2910	2915	2905	5239
575	20230601	124500	5761227190	2905	2910	2910	2905	428
576	20230601	124400	5759983135	2910	2910	2915	2910	4924
577	20230601	124300	5745654145	2915	2915	2915	2910	2091
578	20230601	124200	5739559145	2910	2910	2915	2905	8236
579	20230601	124100	5715592415	2905	2905	2910	2905	1434
580	20230601	124000	5711425110	2910	2905	2910	2905	1028
581	20230601	123900	5708436425	2905	2905	2910	2905	6673
582	20230601	123800	5689040810	2905	2900	2905	2900	24
583	20230601	123700	5688971205	2905	2905	2910	2900	4460
584	20230601	123600	5676015365	2900	2900	2905	2900	2704
585	20230601	123500	5668173760	2900	2905	2905	2900	1798
586	20230601	123400	5662957855	2905	2905	2905	2905	4320
587	20230601	123300	5650408255	2905	2905	2905	2905	3736
588	20230601	123200	5639555175	2910	2910	2910	2905	12768
589	20230601	123100	5602460295	2905	2910	2910	2905	1060
590	20230601	123000	5599375995	2910	2905	2910	2905	86
591	20230601	122900	5599126145	2905	2910	2910	2905	521
592	20230601	122800	5597610090	2910	2905	2910	2905	1722
593	20230601	122700	5592602680	2905	2910	2910	2905	648
594	20230601	122600	5590717500	2910	2910	2910	2905	2363
595	20230601	122500	5583842195	2910	2910	2915	2910	1938
596	20230601	122400	5578202595	2910	2915	2915	2910	4070
597	20230601	122300	5566358835	2910	2905	2910	2905	3585
598	20230601	122200	5555934070	2905	2915	2920	2905	10130
599	20230601	122100	5526452455	2915	2920	2920	2915	102
600	20230601	122000	5526155115	2915	2915	2920	2915	5107
601	20230601	121900	5511253210	2915	2915	2915	2915	1080
602	20230601	121800	5508105010	2915	2915	2915	2915	1558
603	20230601	121700	5503563440	2915	2915	2915	2915	1719
604	20230601	121600	5498552555	2920	2920	2920	2920	101
605	20230601	121500	5498257635	2920	2920	2920	2915	15718
606	20230601	121400	5452364005	2915	2920	2920	2915	794
607	20230601	121300	5450046535	2920	2920	2920	2915	1460
608	20230601	121200	5445790395	2915	2915	2915	2910	2985
609	20230601	121100	5437097800	2915	2920	2920	2915	970
610	20230601	121000	5434268830	2915	2915	2915	2915	902
611	20230601	120900	5431639500	2915	2915	2920	2915	6811
612	20230601	120800	5411785425	2915	2910	2915	2910	367
613	20230601	120700	5410717445	2910	2910	2910	2905	15762
614	20230601	120600	5364855150	2910	2910	2910	2910	511
615	20230601	120500	5363368140	2910	2905	2910	2905	2632
616	20230601	120400	5355711620	2910	2910	2910	2905	1583
617	20230601	120300	5351110455	2915	2910	2915	2910	653
618	20230601	120200	5349207980	2905	2905	2905	2905	212
619	20230601	120100	5348592120	2905	2910	2910	2905	669
620	20230601	120000	5346646700	2910	2910	2915	2905	6692
621	20230601	115900	5327175390	2915	2915	2915	2915	233
622	20230601	115800	5326496195	2915	2910	2915	2910	1113
623	20230601	115700	5323256300	2910	2915	2915	2910	790
624	20230601	115600	5320955150	2910	2910	2910	2910	1151
625	20230601	115500	5317605740	2910	2910	2910	2910	62
626	20230601	115400	5317425320	2910	2915	2915	2910	3691
627	20230601	115300	5306667120	2910	2910	2915	2910	2102
628	20230601	115200	5300540295	2910	2910	2910	2910	4223
629	20230601	115100	5288251365	2915	2915	2915	2910	1874
630	20230601	115000	5282793175	2915	2915	2915	2915	220
631	20230601	114900	5282151875	2915	2920	2920	2910	1560
632	20230601	114800	5277598925	2920	2910	2920	2905	4276
633	20230601	114700	5265124140	2915	2905	2915	2905	4601
634	20230601	114600	5251721310	2905	2910	2915	2905	20355
635	20230601	114500	5192568915	2910	2910	2910	2910	7672
636	20230601	114400	5170243395	2910	2910	2910	2910	105
637	20230601	114300	5169937845	2910	2915	2915	2910	963
638	20230601	114200	5167131855	2915	2910	2915	2910	1922
639	20230601	114100	5161533675	2910	2910	2915	2910	3570
640	20230601	114000	5151144410	2920	2915	2920	2910	7051
641	20230601	113900	5130588455	2915	2910	2915	2910	1104
642	20230601	113800	5127375790	2910	2910	2915	2905	7160
643	20230601	113700	5106560480	2905	2905	2910	2900	1173
644	20230601	113600	5103155410	2905	2905	2905	2900	11885
645	20230601	113500	5068630985	2905	2905	2910	2905	3222
646	20230601	113400	5059270570	2905	2905	2910	2905	3522
647	20230601	113300	5049035985	2910	2915	2915	2905	8630
648	20230601	113200	5023931420	2915	2915	2920	2915	260
649	20230601	113100	5023173515	2915	2910	2915	2910	3432
650	20230601	113000	5013174520	2910	2910	2915	2910	3519
651	20230601	112900	5002934195	2910	2915	2915	2910	5048
652	20230601	112800	4988224275	2920	2915	2920	2915	6498
653	20230601	112700	4969271640	2915	2920	2920	2915	2142
654	20230601	112600	4963022545	2920	2925	2930	2920	26713
655	20230601	112500	4884918010	2925	2925	2930	2920	45787
656	20230601	112400	4751000160	2925	2925	2925	2920	5231
657	20230601	112300	4735702435	2920	2920	2930	2920	21831
658	20230601	112200	4671869840	2915	2915	2925	2910	66089
659	20230601	112100	4478916985	2915	2910	2915	2910	9454
660	20230601	112000	4451404515	2910	2915	2915	2910	5728
661	20230601	111900	4434735985	2910	2915	2915	2910	457
662	20230601	111800	4433404865	2915	2915	2915	2910	2739
663	20230601	111700	4425420685	2915	2915	2915	2910	3850
664	20230601	111600	4414204125	2915	2910	2915	2910	321
665	20230601	111500	4413269810	2910	2915	2915	2910	2977
666	20230601	111400	4404596175	2915	2910	2915	2910	2049
667	20230601	111300	4398630060	2910	2915	2920	2910	2595
668	20230601	111200	4391068070	2915	2910	2915	2910	3407
669	20230601	111100	4381136690	2910	2915	2915	2910	4033
670	20230601	111000	4369383495	2915	2915	2915	2910	6601
671	20230601	110900	4350146950	2915	2915	2915	2910	8044
672	20230601	110800	4326698840	2915	2910	2915	2910	8254
673	20230601	110700	4302649915	2910	2910	2915	2910	6061
674	20230601	110600	4284990090	2915	2910	2915	2905	6906
675	20230601	110500	4264893710	2905	2905	2905	2905	9387
676	20230601	110400	4237624475	2910	2905	2910	2905	8461
677	20230601	110300	4213029990	2905	2905	2905	2900	906
678	20230601	110200	4210399225	2905	2900	2905	2895	6195
679	20230601	110100	4192434200	2900	2900	2900	2895	8972
680	20230601	110000	4166435585	2905	2900	2905	2900	345
681	20230601	105900	4165435060	2905	2900	2905	2900	1369
682	20230601	105800	4161464755	2900	2910	2910	2900	2222
683	20230601	105700	4155012065	2910	2905	2910	2900	5954
684	20230601	105600	4137715745	2905	2905	2905	2900	2884
685	20230601	105500	4129340350	2900	2905	2905	2895	15678
686	20230601	105400	4083903180	2905	2905	2905	2900	4067
687	20230601	105300	4072104620	2910	2910	2910	2900	5741
688	20230601	105200	4055437445	2905	2910	2910	2905	2401
689	20230601	105100	4048462200	2910	2910	2910	2905	4700
690	20230601	105000	4034787705	2910	2905	2910	2905	8590
691	20230601	104900	4009825605	2905	2910	2915	2905	3075
692	20230601	104800	4000885115	2910	2910	2915	2905	4478
693	20230601	104700	3987842080	2910	2905	2915	2905	21103
694	20230601	104600	3926460035	2905	2900	2905	2895	10992
695	20230601	104500	3894575880	2900	2900	2900	2895	6690
696	20230601	104400	3875189195	2895	2900	2905	2895	6351
697	20230601	104300	3856772055	2900	2905	2905	2900	6129
698	20230601	104200	3838968430	2905	2905	2905	2905	830
699	20230601	104100	3836557280	2905	2905	2910	2905	15394
700	20230601	104000	3791837690	2910	2915	2915	2910	10732
701	20230601	103900	3760606560	2915	2910	2915	2910	2376
702	20230601	103800	3753687290	2910	2915	2915	2910	8267
703	20230601	103700	3729601020	2920	2915	2920	2915	9327
704	20230601	103600	3702407015	2910	2915	2915	2910	5468
705	20230601	103500	3686468960	2910	2915	2915	2910	11239
706	20230601	103400	3653711275	2915	2920	2920	2915	10084
707	20230601	103300	3624275915	2915	2910	2915	2910	13533
708	20230601	103200	3584836305	2910	2910	2915	2910	8543
709	20230601	103100	3559972645	2905	2910	2915	2905	16780
710	20230601	103000	3511155960	2905	2910	2915	2905	13656
711	20230601	102900	3471406895	2910	2915	2920	2910	56953
712	20230601	102800	3305269060	2915	2905	2915	2905	72277
713	20230601	102700	3095133680	2905	2900	2905	2895	39806
714	20230601	102600	2979691290	2900	2900	2900	2895	1540
715	20230601	102500	2975230340	2900	2895	2900	2895	6659
716	20230601	102400	2955935545	2895	2895	2900	2890	2690
717	20230601	102300	2948151070	2895	2890	2895	2890	7805
718	20230601	102200	2925557610	2890	2895	2900	2890	10285
719	20230601	102100	2895783315	2890	2885	2895	2885	12340
720	20230601	102000	2860097375	2890	2885	2890	2885	24
721	20230601	101900	2860028130	2885	2890	2890	2885	740
722	20230601	101800	2857891080	2890	2890	2890	2885	862
723	20230601	101700	2855399915	2885	2895	2895	2885	3184
724	20230601	101600	2846210000	2890	2890	2890	2885	2823
725	20230601	101500	2838058030	2885	2885	2890	2885	4667
726	20230601	101400	2824593320	2885	2890	2890	2885	3402
727	20230601	101300	2814762420	2895	2895	2895	2890	11511
728	20230601	101200	2781467270	2895	2890	2895	2880	22468
729	20230601	101100	2716506160	2890	2890	2890	2880	302
730	20230601	101000	2715635380	2885	2880	2885	2880	11988
731	20230601	100900	2681067965	2880	2885	2885	2880	9817
732	20230601	100800	2652772990	2885	2880	2885	2880	344
733	20230601	100700	2651781980	2885	2880	2885	2880	7770
734	20230601	100600	2629401470	2880	2875	2880	2875	8635
735	20230601	100500	2604558670	2875	2875	2880	2875	1830
736	20230601	100400	2599297145	2880	2880	2880	2875	977
737	20230601	100300	2596485745	2880	2880	2880	2875	193
738	20230601	100200	2595930140	2880	2880	2880	2880	1899
739	20230601	100100	2590461020	2875	2880	2880	2875	457
740	20230601	100000	2589145910	2880	2880	2885	2880	5093
741	20230601	095900	2574478060	2875	2880	2880	2875	10513
742	20230601	095800	2544205540	2885	2880	2885	2880	873
743	20230601	095700	2541691295	2885	2875	2885	2875	3668
744	20230601	095600	2531129935	2880	2880	2880	2875	3047
745	20230601	095500	2522368835	2880	2880	2885	2880	11392
746	20230601	095400	2489553565	2880	2885	2885	2880	4726
747	20230601	095300	2475938420	2885	2880	2885	2880	6526
748	20230601	095200	2457142355	2880	2875	2885	2875	3673
749	20230601	095100	2446558185	2875	2875	2885	2875	14221
750	20230601	095000	2405646805	2880	2885	2890	2880	24001
751	20230601	094900	2336481820	2885	2895	2895	2885	9686
752	20230601	094800	2308488945	2895	2890	2900	2885	13282
753	20230601	094700	2270050385	2890	2900	2910	2890	118070
754	20230601	094600	1927630840	2900	2900	2900	2890	12564
755	20230601	094500	1891249865	2900	2880	2900	2870	29482
756	20230601	094400	1806027160	2885	2880	2885	2875	24224
757	20230601	094300	1736236990	2875	2880	2880	2870	8602
758	20230601	094200	1711524755	2880	2875	2880	2870	11320
759	20230601	094100	1678969650	2880	2875	2880	2865	15472
760	20230601	094000	1634464775	2875	2870	2880	2870	3675
761	20230601	093900	1623909915	2870	2870	2880	2865	3376
762	20230601	093800	1614219515	2870	2880	2880	2870	3577
763	20230601	093700	1603947965	2875	2875	2880	2870	8971
764	20230601	093600	1578157325	2875	2870	2875	2870	5087
765	20230601	093500	1563557565	2870	2870	2870	2865	3547
766	20230601	093400	1553383175	2870	2865	2870	2865	1672
767	20230601	093300	1548590790	2870	2865	2870	2865	2502
768	20230601	093200	1541420180	2865	2875	2875	2865	16752
769	20230601	093100	1493367020	2880	2875	2880	2870	5320
770	20230601	093000	1478092580	2875	2875	2880	2875	1222
771	20230601	092900	1474579265	2875	2885	2885	2875	3747
772	20230601	092800	1463791135	2885	2885	2890	2880	11424
773	20230601	092700	1430816145	2890	2880	2890	2880	25825
774	20230601	092600	1356261790	2880	2875	2880	2865	9637
775	20230601	092500	1328566285	2865	2870	2875	2860	8989
776	20230601	092400	1302808530	2870	2870	2870	2870	5414
777	20230601	092300	1287270350	2875	2875	2875	2865	10643
778	20230601	092200	1256724340	2870	2870	2875	2865	5953
779	20230601	092100	1239644440	2870	2870	2875	2865	19454
780	20230601	092000	1183811405	2870	2880	2880	2870	13099
781	20230601	091900	1146172360	2875	2880	2880	2875	2969
782	20230601	091800	1137634325	2875	2880	2880	2875	5896
783	20230601	091700	1120682225	2880	2880	2880	2875	1106
784	20230601	091600	1117499600	2880	2885	2885	2875	24764
785	20230601	091500	1046215805	2885	2885	2890	2880	6874
786	20230601	091400	1026381370	2885	2890	2890	2885	12974
787	20230601	091300	988892305	2890	2875	2890	2875	21601
788	20230601	091200	926726205	2875	2885	2885	2875	19553
789	20230601	091100	870453795	2885	2885	2890	2880	13273
790	20230601	091000	832165095	2890	2890	2890	2885	5495
791	20230601	090900	816294970	2890	2880	2890	2880	7996
792	20230601	090800	793224685	2885	2885	2890	2880	13603
793	20230601	090700	754004750	2885	2885	2895	2880	20495
794	20230601	090600	694805980	2890	2890	2900	2885	43219
795	20230601	090500	569856580	2900	2885	2900	2885	52080
796	20230601	090400	419254845	2885	2875	2885	2870	23217
797	20230601	090300	352367960	2875	2885	2885	2870	15979
798	20230601	090200	306384010	2880	2880	2890	2875	51612
799	20230601	090100	157596540	2880	2860	2885	2860	13863
800	20230601	090000	117861365	2850	2845	2855	2845	38622