KissMeData/095340/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222400	20917918200	52500	52500	52500	52500	3945
3	20230609	222300	20917918200	52500	52500	52500	52500	0
4	20230609	222200	20917918200	52500	52500	52500	52500	0
5	20230609	222100	20917918200	52500	52500	52500	52500	0
6	20230609	222000	20917918200	52500	52500	52500	52500	0
7	20230609	221900	20917918200	52500	52500	52500	52500	0
8	20230609	221800	20917918200	52500	52500	52500	52500	0
9	20230609	221700	20917918200	52500	52500	52500	52500	0
10	20230609	221600	20917918200	52500	52500	52500	52500	0
11	20230609	221500	20917918200	52500	52500	52500	52500	0
12	20230609	221400	20917918200	52500	52500	52500	52500	0
13	20230609	221300	20917918200	52500	52500	52500	52500	0
14	20230609	221200	20917918200	52500	52500	52500	52500	0
15	20230609	221100	20917918200	52500	52500	52500	52500	0
16	20230609	221000	20917918200	52500	52500	52500	52500	0
17	20230609	220900	20917918200	52500	52500	52500	52500	0
18	20230609	220800	20917918200	52500	52500	52500	52500	0
19	20230609	220700	20917918200	52500	52500	52500	52500	0
20	20230609	220600	20917918200	52500	52500	52500	52500	0
21	20230609	220500	20917918200	52500	52500	52500	52500	0
22	20230609	220400	20917918200	52500	52500	52500	52500	0
23	20230609	220300	20917918200	52500	52500	52500	52500	0
24	20230609	220200	20917918200	52500	52500	52500	52500	0
25	20230609	220100	20917918200	52500	52500	52500	52500	0
26	20230609	220000	20917918200	52500	52500	52500	52500	0
27	20230609	215900	20917918200	52500	52500	52500	52500	0
28	20230609	215800	20917918200	52500	52500	52500	52500	0
29	20230609	215700	20917918200	52500	52500	52500	52500	0
30	20230609	215600	20917918200	52500	52500	52500	52500	0
31	20230609	215500	20917918200	52500	52500	52500	52500	0
32	20230609	215400	20917918200	52500	52500	52500	52500	3945
33	20230609	215300	20917918200	52500	52500	52500	52500	0
34	20230609	215200	20917918200	52500	52500	52500	52500	0
35	20230609	215100	20917918200	52500	52500	52500	52500	0
36	20230609	215000	20917918200	52500	52500	52500	52500	0
37	20230609	214900	20917918200	52500	52500	52500	52500	0
38	20230609	214800	20917918200	52500	52500	52500	52500	0
39	20230609	214700	20917918200	52500	52500	52500	52500	0
40	20230609	214600	20917918200	52500	52500	52500	52500	0
41	20230609	214500	20917918200	52500	52500	52500	52500	0
42	20230609	214400	20917918200	52500	52500	52500	52500	0
43	20230609	214300	20917918200	52500	52500	52500	52500	0
44	20230609	214200	20917918200	52500	52500	52500	52500	0
45	20230609	214100	20917918200	52500	52500	52500	52500	0
46	20230609	214000	20917918200	52500	52500	52500	52500	0
47	20230609	213900	20917918200	52500	52500	52500	52500	0
48	20230609	213800	20917918200	52500	52500	52500	52500	0
49	20230609	213700	20917918200	52500	52500	52500	52500	0
50	20230609	213600	20917918200	52500	52500	52500	52500	0
51	20230609	213500	20917918200	52500	52500	52500	52500	0
52	20230609	213400	20917918200	52500	52500	52500	52500	0
53	20230609	213300	20917918200	52500	52500	52500	52500	0
54	20230609	213200	20917918200	52500	52500	52500	52500	0
55	20230609	213100	20917918200	52500	52500	52500	52500	0
56	20230609	213000	20917918200	52500	52500	52500	52500	0
57	20230609	212900	20917918200	52500	52500	52500	52500	0
58	20230609	212800	20917918200	52500	52500	52500	52500	0
59	20230609	212700	20917918200	52500	52500	52500	52500	0
60	20230609	212600	20917918200	52500	52500	52500	52500	0
61	20230609	212500	20917918200	52500	52500	52500	52500	0
62	20230609	212400	20917918200	52500	52500	52500	52500	3945
63	20230609	212300	20917918200	52500	52500	52500	52500	0
64	20230609	212200	20917918200	52500	52500	52500	52500	0
65	20230609	212100	20917918200	52500	52500	52500	52500	0
66	20230609	212000	20917918200	52500	52500	52500	52500	0
67	20230609	211900	20917918200	52500	52500	52500	52500	0
68	20230609	211800	20917918200	52500	52500	52500	52500	0
69	20230609	211700	20917918200	52500	52500	52500	52500	0
70	20230609	211600	20917918200	52500	52500	52500	52500	0
71	20230609	211500	20917918200	52500	52500	52500	52500	0
72	20230609	211400	20917918200	52500	52500	52500	52500	0
73	20230609	211300	20917918200	52500	52500	52500	52500	0
74	20230609	211200	20917918200	52500	52500	52500	52500	0
75	20230609	211100	20917918200	52500	52500	52500	52500	0
76	20230609	211000	20917918200	52500	52500	52500	52500	0
77	20230609	210900	20917918200	52500	52500	52500	52500	0
78	20230609	210800	20917918200	52500	52500	52500	52500	0
79	20230609	210700	20917918200	52500	52500	52500	52500	0
80	20230609	210600	20917918200	52500	52500	52500	52500	0
81	20230609	210500	20917918200	52500	52500	52500	52500	0
82	20230609	210400	20917918200	52500	52500	52500	52500	0
83	20230609	210300	20917918200	52500	52500	52500	52500	0
84	20230609	210200	20917918200	52500	52500	52500	52500	0
85	20230609	210100	20917918200	52500	52500	52500	52500	0
86	20230609	210000	20917918200	52500	52500	52500	52500	0
87	20230609	205900	20917918200	52500	52500	52500	52500	0
88	20230609	205800	20917918200	52500	52500	52500	52500	0
89	20230609	205700	20917918200	52500	52500	52500	52500	0
90	20230609	205600	20917918200	52500	52500	52500	52500	0
91	20230609	205500	20917918200	52500	52500	52500	52500	0
92	20230609	205400	20917918200	52500	52500	52500	52500	3945
93	20230609	205300	20917918200	52500	52500	52500	52500	0
94	20230609	205200	20917918200	52500	52500	52500	52500	0
95	20230609	205100	20917918200	52500	52500	52500	52500	0
96	20230609	205000	20917918200	52500	52500	52500	52500	0
97	20230609	204900	20917918200	52500	52500	52500	52500	0
98	20230609	204800	20917918200	52500	52500	52500	52500	0
99	20230609	204700	20917918200	52500	52500	52500	52500	0
100	20230609	204600	20917918200	52500	52500	52500	52500	0
101	20230609	204500	20917918200	52500	52500	52500	52500	0
102	20230609	204400	20917918200	52500	52500	52500	52500	0
103	20230609	204300	20917918200	52500	52500	52500	52500	0
104	20230609	204200	20917918200	52500	52500	52500	52500	0
105	20230609	204100	20917918200	52500	52500	52500	52500	0
106	20230609	204000	20917918200	52500	52500	52500	52500	0
107	20230609	203900	20917918200	52500	52500	52500	52500	0
108	20230609	203800	20917918200	52500	52500	52500	52500	0
109	20230609	203700	20917918200	52500	52500	52500	52500	0
110	20230609	203600	20917918200	52500	52500	52500	52500	0
111	20230609	203500	20917918200	52500	52500	52500	52500	0
112	20230609	203400	20917918200	52500	52500	52500	52500	0
113	20230609	203300	20917918200	52500	52500	52500	52500	0
114	20230609	203200	20917918200	52500	52500	52500	52500	0
115	20230609	203100	20917918200	52500	52500	52500	52500	0
116	20230609	203000	20917918200	52500	52500	52500	52500	0
117	20230609	202900	20917918200	52500	52500	52500	52500	0
118	20230609	202800	20917918200	52500	52500	52500	52500	0
119	20230609	202700	20917918200	52500	52500	52500	52500	0
120	20230609	202600	20917918200	52500	52500	52500	52500	0
121	20230609	202500	20917918200	52500	52500	52500	52500	0
122	20230609	202400	20917918200	52500	52500	52500	52500	3945
123	20230609	202300	20917918200	52500	52500	52500	52500	0
124	20230609	202200	20917918200	52500	52500	52500	52500	0
125	20230609	202100	20917918200	52500	52500	52500	52500	0
126	20230609	202000	20917918200	52500	52500	52500	52500	0
127	20230609	201900	20917918200	52500	52500	52500	52500	0
128	20230609	201800	20917918200	52500	52500	52500	52500	0
129	20230609	201700	20917918200	52500	52500	52500	52500	0
130	20230609	201600	20917918200	52500	52500	52500	52500	0
131	20230609	201500	20917918200	52500	52500	52500	52500	0
132	20230609	201400	20917918200	52500	52500	52500	52500	0
133	20230609	201300	20917918200	52500	52500	52500	52500	0
134	20230609	201200	20917918200	52500	52500	52500	52500	0
135	20230609	201100	20917918200	52500	52500	52500	52500	0
136	20230609	201000	20917918200	52500	52500	52500	52500	0
137	20230609	200900	20917918200	52500	52500	52500	52500	0
138	20230609	200800	20917918200	52500	52500	52500	52500	0
139	20230609	200700	20917918200	52500	52500	52500	52500	0
140	20230609	200600	20917918200	52500	52500	52500	52500	0
141	20230609	200500	20917918200	52500	52500	52500	52500	0
142	20230609	200400	20917918200	52500	52500	52500	52500	0
143	20230609	200300	20917918200	52500	52500	52500	52500	0
144	20230609	200200	20917918200	52500	52500	52500	52500	0
145	20230609	200100	20917918200	52500	52500	52500	52500	0
146	20230609	200000	20917918200	52500	52500	52500	52500	0
147	20230609	195900	20917918200	52500	52500	52500	52500	0
148	20230609	195800	20917918200	52500	52500	52500	52500	0
149	20230609	195700	20917918200	52500	52500	52500	52500	0
150	20230609	195600	20917918200	52500	52500	52500	52500	0
151	20230609	195500	20917918200	52500	52500	52500	52500	0
152	20230609	195400	20917918200	52500	52500	52500	52500	3945
153	20230609	195300	20917918200	52500	52500	52500	52500	0
154	20230609	195200	20917918200	52500	52500	52500	52500	0
155	20230609	195100	20917918200	52500	52500	52500	52500	0
156	20230609	195000	20917918200	52500	52500	52500	52500	0
157	20230609	194900	20917918200	52500	52500	52500	52500	0
158	20230609	194800	20917918200	52500	52500	52500	52500	0
159	20230609	194700	20917918200	52500	52500	52500	52500	0
160	20230609	194600	20917918200	52500	52500	52500	52500	0
161	20230609	194500	20917918200	52500	52500	52500	52500	0
162	20230609	194400	20917918200	52500	52500	52500	52500	0
163	20230609	194300	20917918200	52500	52500	52500	52500	0
164	20230609	194200	20917918200	52500	52500	52500	52500	0
165	20230609	194100	20917918200	52500	52500	52500	52500	0
166	20230609	194000	20917918200	52500	52500	52500	52500	0
167	20230609	193900	20917918200	52500	52500	52500	52500	0
168	20230609	193800	20917918200	52500	52500	52500	52500	0
169	20230609	193700	20917918200	52500	52500	52500	52500	0
170	20230609	193600	20917918200	52500	52500	52500	52500	0
171	20230609	193500	20917918200	52500	52500	52500	52500	0
172	20230609	193400	20917918200	52500	52500	52500	52500	0
173	20230609	193300	20917918200	52500	52500	52500	52500	0
174	20230609	193200	20917918200	52500	52500	52500	52500	0
175	20230609	193100	20917918200	52500	52500	52500	52500	0
176	20230609	193000	20917918200	52500	52500	52500	52500	0
177	20230609	192900	20917918200	52500	52500	52500	52500	0
178	20230609	192800	20917918200	52500	52500	52500	52500	0
179	20230609	192700	20917918200	52500	52500	52500	52500	0
180	20230609	192600	20917918200	52500	52500	52500	52500	0
181	20230609	192500	20917918200	52500	52500	52500	52500	0
182	20230609	192400	20917918200	52500	52500	52500	52500	3945
183	20230609	192300	20917918200	52500	52500	52500	52500	0
184	20230609	192200	20917918200	52500	52500	52500	52500	0
185	20230609	192100	20917918200	52500	52500	52500	52500	0
186	20230609	192000	20917918200	52500	52500	52500	52500	0
187	20230609	191900	20917918200	52500	52500	52500	52500	0
188	20230609	191800	20917918200	52500	52500	52500	52500	0
189	20230609	191700	20917918200	52500	52500	52500	52500	0
190	20230609	191600	20917918200	52500	52500	52500	52500	0
191	20230609	191500	20917918200	52500	52500	52500	52500	0
192	20230609	191400	20917918200	52500	52500	52500	52500	0
193	20230609	191300	20917918200	52500	52500	52500	52500	0
194	20230609	191200	20917918200	52500	52500	52500	52500	0
195	20230609	191100	20917918200	52500	52500	52500	52500	0
196	20230609	191000	20917918200	52500	52500	52500	52500	0
197	20230609	190900	20917918200	52500	52500	52500	52500	0
198	20230609	190800	20917918200	52500	52500	52500	52500	0
199	20230609	190700	20917918200	52500	52500	52500	52500	0
200	20230609	190600	20917918200	52500	52500	52500	52500	0
201	20230609	190500	20917918200	52500	52500	52500	52500	0
202	20230609	190400	20917918200	52500	52500	52500	52500	0
203	20230609	190300	20917918200	52500	52500	52500	52500	0
204	20230609	190200	20917918200	52500	52500	52500	52500	0
205	20230609	190100	20917918200	52500	52500	52500	52500	0
206	20230609	190000	20917918200	52500	52500	52500	52500	0
207	20230609	185900	20917918200	52500	52500	52500	52500	0
208	20230609	185800	20917918200	52500	52500	52500	52500	0
209	20230609	185700	20917918200	52500	52500	52500	52500	0
210	20230609	185600	20917918200	52500	52500	52500	52500	0
211	20230609	185500	20917918200	52500	52500	52500	52500	0
212	20230609	185400	20917918200	52500	52500	52500	52500	3945
213	20230609	185300	20917918200	52500	52500	52500	52500	0
214	20230609	185200	20917918200	52500	52500	52500	52500	0
215	20230609	185100	20917918200	52500	52500	52500	52500	0
216	20230609	185000	20917918200	52500	52500	52500	52500	0
217	20230609	184900	20917918200	52500	52500	52500	52500	0
218	20230609	184800	20917918200	52500	52500	52500	52500	0
219	20230609	184700	20917918200	52500	52500	52500	52500	0
220	20230609	184600	20917918200	52500	52500	52500	52500	0
221	20230609	184500	20917918200	52500	52500	52500	52500	0
222	20230609	184400	20917918200	52500	52500	52500	52500	0
223	20230609	184300	20917918200	52500	52500	52500	52500	0
224	20230609	184200	20917918200	52500	52500	52500	52500	0
225	20230609	184100	20917918200	52500	52500	52500	52500	0
226	20230609	184000	20917918200	52500	52500	52500	52500	0
227	20230609	183900	20917918200	52500	52500	52500	52500	0
228	20230609	183800	20917918200	52500	52500	52500	52500	0
229	20230609	183700	20917918200	52500	52500	52500	52500	0
230	20230609	183600	20917918200	52500	52500	52500	52500	0
231	20230609	183500	20917918200	52500	52500	52500	52500	0
232	20230609	183400	20917918200	52500	52500	52500	52500	0
233	20230609	183300	20917918200	52500	52500	52500	52500	0
234	20230609	183200	20917918200	52500	52500	52500	52500	0
235	20230609	183100	20917918200	52500	52500	52500	52500	0
236	20230609	183000	20917918200	52500	52500	52500	52500	0
237	20230609	182900	20917918200	52500	52500	52500	52500	0
238	20230609	182800	20917918200	52500	52500	52500	52500	0
239	20230609	182700	20917918200	52500	52500	52500	52500	0
240	20230609	182600	20917918200	52500	52500	52500	52500	0
241	20230609	182500	20917918200	52500	52500	52500	52500	0
242	20230609	182400	20917918200	52500	52500	52500	52500	3945
243	20230609	182300	20917918200	52500	52500	52500	52500	0
244	20230609	182200	20917918200	52500	52500	52500	52500	0
245	20230609	182100	20917918200	52500	52500	52500	52500	0
246	20230609	182000	20917918200	52500	52500	52500	52500	0
247	20230609	181900	20917918200	52500	52500	52500	52500	0
248	20230609	181800	20917918200	52500	52500	52500	52500	0
249	20230609	181700	20917918200	52500	52500	52500	52500	0
250	20230609	181600	20917918200	52500	52500	52500	52500	0
251	20230609	181500	20917918200	52500	52500	52500	52500	0
252	20230609	181400	20917918200	52500	52500	52500	52500	0
253	20230609	181300	20917918200	52500	52500	52500	52500	0
254	20230609	181200	20917918200	52500	52500	52500	52500	0
255	20230609	181100	20917918200	52500	52500	52500	52500	0
256	20230609	181000	20917918200	52500	52500	52500	52500	0
257	20230609	180900	20917918200	52500	52500	52500	52500	0
258	20230609	180800	20917918200	52500	52500	52500	52500	0
259	20230609	180700	20917918200	52500	52500	52500	52500	0
260	20230609	180600	20917918200	52500	52500	52500	52500	0
261	20230609	180500	20917918200	52500	52500	52500	52500	0
262	20230609	180400	20917918200	52500	52500	52500	52500	0
263	20230609	180300	20917918200	52500	52500	52500	52500	0
264	20230609	180200	20917918200	52500	52500	52500	52500	0
265	20230609	180100	20917918200	52500	52500	52500	52500	0
266	20230609	180000	20917918200	52500	52500	52500	52500	0
267	20230609	175900	20917918200	52500	52500	52500	52500	0
268	20230609	175800	20917918200	52500	52500	52500	52500	0
269	20230609	175700	20917918200	52500	52500	52500	52500	0
270	20230609	175600	20917918200	52500	52500	52500	52500	0
271	20230609	175500	20917918200	52500	52500	52500	52500	0
272	20230609	175400	20917918200	52500	52500	52500	52500	3945
273	20230609	175300	20917918200	52500	52500	52500	52500	0
274	20230609	175200	20917918200	52500	52500	52500	52500	0
275	20230609	175100	20917918200	52500	52500	52500	52500	0
276	20230609	175000	20917918200	52500	52500	52500	52500	0
277	20230609	174900	20917918200	52500	52500	52500	52500	0
278	20230609	174800	20917918200	52500	52500	52500	52500	0
279	20230609	174700	20917918200	52500	52500	52500	52500	0
280	20230609	174600	20917918200	52500	52500	52500	52500	0
281	20230609	174500	20917918200	52500	52500	52500	52500	0
282	20230609	174400	20917918200	52500	52500	52500	52500	0
283	20230609	174300	20917918200	52500	52500	52500	52500	0
284	20230609	174200	20917918200	52500	52500	52500	52500	0
285	20230609	174100	20917918200	52500	52500	52500	52500	0
286	20230609	174000	20917918200	52500	52500	52500	52500	0
287	20230609	173900	20917918200	52500	52500	52500	52500	0
288	20230609	173800	20917918200	52500	52500	52500	52500	0
289	20230609	173700	20917918200	52500	52500	52500	52500	0
290	20230609	173600	20917918200	52500	52500	52500	52500	0
291	20230609	173500	20917918200	52500	52500	52500	52500	0
292	20230609	173400	20917918200	52500	52500	52500	52500	0
293	20230609	173300	20917918200	52500	52500	52500	52500	0
294	20230609	173200	20917918200	52500	52500	52500	52500	0
295	20230609	173100	20917918200	52500	52500	52500	52500	0
296	20230609	173000	20917918200	52500	52500	52500	52500	0
297	20230609	172900	20917918200	52500	52500	52500	52500	0
298	20230609	172800	20917918200	52500	52500	52500	52500	0
299	20230609	172700	20917918200	52500	52500	52500	52500	0
300	20230609	172600	20917918200	52500	52500	52500	52500	0
301	20230609	172500	20917918200	52500	52500	52500	52500	0
302	20230609	172400	20917918200	52500	52500	52500	52500	3945
303	20230609	172300	20917918200	52500	52500	52500	52500	0
304	20230609	172200	20917918200	52500	52500	52500	52500	0
305	20230609	172100	20917918200	52500	52500	52500	52500	0
306	20230609	172000	20917918200	52500	52500	52500	52500	0
307	20230609	171900	20917918200	52500	52500	52500	52500	0
308	20230609	171800	20917918200	52500	52500	52500	52500	0
309	20230609	171700	20917918200	52500	52500	52500	52500	0
310	20230609	171600	20917918200	52500	52500	52500	52500	0
311	20230609	171500	20917918200	52500	52500	52500	52500	0
312	20230609	171400	20917918200	52500	52500	52500	52500	0
313	20230609	171300	20917918200	52500	52500	52500	52500	0
314	20230609	171200	20917918200	52500	52500	52500	52500	0
315	20230609	171100	20917918200	52500	52500	52500	52500	0
316	20230609	171000	20917918200	52500	52500	52500	52500	0
317	20230609	170900	20917918200	52500	52500	52500	52500	0
318	20230609	170800	20917918200	52500	52500	52500	52500	0
319	20230609	170700	20917918200	52500	52500	52500	52500	0
320	20230609	170600	20917918200	52500	52500	52500	52500	0
321	20230609	170500	20917918200	52500	52500	52500	52500	0
322	20230609	170400	20917918200	52500	52500	52500	52500	0
323	20230609	170300	20917918200	52500	52500	52500	52500	0
324	20230609	170200	20917918200	52500	52500	52500	52500	0
325	20230609	170100	20917918200	52500	52500	52500	52500	0
326	20230609	170000	20917918200	52500	52500	52500	52500	0
327	20230609	165900	20917918200	52500	52500	52500	52500	0
328	20230609	165800	20917918200	52500	52500	52500	52500	0
329	20230609	165700	20917918200	52500	52500	52500	52500	0
330	20230609	165600	20917918200	52500	52500	52500	52500	0
331	20230609	165500	20917918200	52500	52500	52500	52500	0
332	20230609	165400	20917918200	52500	52500	52500	52500	3945
333	20230609	165300	20917918200	52500	52500	52500	52500	0
334	20230609	165200	20917918200	52500	52500	52500	52500	0
335	20230609	165100	20917918200	52500	52500	52500	52500	0
336	20230609	165000	20917918200	52500	52500	52500	52500	0
337	20230609	164900	20917918200	52500	52500	52500	52500	0
338	20230609	164800	20917918200	52500	52500	52500	52500	0
339	20230609	164700	20917918200	52500	52500	52500	52500	0
340	20230609	164600	20917918200	52500	52500	52500	52500	0
341	20230609	164500	20917918200	52500	52500	52500	52500	0
342	20230609	164400	20917918200	52500	52500	52500	52500	0
343	20230609	164300	20917918200	52500	52500	52500	52500	0
344	20230609	164200	20917918200	52500	52500	52500	52500	0
345	20230609	164100	20917918200	52500	52500	52500	52500	0
346	20230609	164000	20917918200	52500	52500	52500	52500	0
347	20230609	163900	20917918200	52500	52500	52500	52500	0
348	20230609	163800	20917918200	52500	52500	52500	52500	0
349	20230609	163700	20917918200	52500	52500	52500	52500	0
350	20230609	163600	20917918200	52500	52500	52500	52500	0
351	20230609	163500	20917918200	52500	52500	52500	52500	0
352	20230609	163400	20917918200	52500	52500	52500	52500	0
353	20230609	163300	20917918200	52500	52500	52500	52500	0
354	20230609	163200	20917918200	52500	52500	52500	52500	0
355	20230609	163100	20917918200	52500	52500	52500	52500	0
356	20230609	163000	20917918200	52500	52500	52500	52500	0
357	20230609	162900	20917918200	52500	52500	52500	52500	0
358	20230609	162800	20917918200	52500	52500	52500	52500	0
359	20230609	162700	20917918200	52500	52500	52500	52500	0
360	20230609	162600	20917918200	52500	52500	52500	52500	0
361	20230609	162500	20917918200	52500	52500	52500	52500	0
362	20230609	162400	20917918200	52500	52500	52500	52500	3945
363	20230609	162300	20917918200	52500	52500	52500	52500	0
364	20230609	162200	20917918200	52500	52500	52500	52500	0
365	20230609	162100	20917918200	52500	52500	52500	52500	0
366	20230609	162000	20917918200	52500	52500	52500	52500	0
367	20230609	161900	20917918200	52500	52500	52500	52500	0
368	20230609	161800	20917918200	52500	52500	52500	52500	0
369	20230609	161700	20917918200	52500	52500	52500	52500	0
370	20230609	161600	20917918200	52500	52500	52500	52500	0
371	20230609	161500	20917918200	52500	52500	52500	52500	0
372	20230609	161400	20917918200	52500	52500	52500	52500	0
373	20230609	161300	20917918200	52500	52500	52500	52500	0
374	20230609	161200	20917918200	52500	52500	52500	52500	0
375	20230609	161100	20917918200	52500	52500	52500	52500	0
376	20230609	161000	20917918200	52500	52500	52500	52500	0
377	20230609	160900	20917918200	52500	52500	52500	52500	0
378	20230609	160800	20917918200	52500	52500	52500	52500	0
379	20230609	160700	20917918200	52500	52500	52500	52500	0
380	20230609	160600	20917918200	52500	52500	52500	52500	0
381	20230609	160500	20917918200	52500	52500	52500	52500	0
382	20230609	160400	20917918200	52500	52500	52500	52500	0
383	20230609	160300	20917918200	52500	52500	52500	52500	0
384	20230609	160200	20917918200	52500	52500	52500	52500	0
385	20230609	160100	20917918200	52500	52500	52500	52500	0
386	20230609	160000	20917918200	52500	52500	52500	52500	0
387	20230609	155900	20917918200	52500	52500	52500	52500	0
388	20230609	155800	20917918200	52500	52500	52500	52500	0
389	20230609	155700	20917918200	52500	52500	52500	52500	0
390	20230609	155600	20917918200	52500	52500	52500	52500	0
391	20230609	155500	20917918200	52500	52500	52500	52500	0
392	20230609	155400	20917918200	52500	52500	52500	52500	3945
393	20230609	155300	20917918200	52500	52500	52500	52500	0
394	20230609	155200	20917918200	52500	52500	52500	52500	0
395	20230609	155100	20917918200	52500	52500	52500	52500	0
396	20230609	155000	20917918200	52500	52500	52500	52500	0
397	20230609	154900	20917918200	52500	52500	52500	52500	0
398	20230609	154800	20917918200	52500	52500	52500	52500	0
399	20230609	154700	20917918200	52500	52500	52500	52500	0
400	20230609	154600	20917918200	52500	52500	52500	52500	0
401	20230609	154500	20917918200	52500	52500	52500	52500	0
402	20230609	154400	20917918200	52500	52500	52500	52500	0
403	20230609	154300	20917918200	52500	52500	52500	52500	0
404	20230609	154200	20917918200	52500	52500	52500	52500	0
405	20230609	154100	20917918200	52500	52500	52500	52500	0
406	20230609	154000	20917918200	52500	52500	52500	52500	0
407	20230609	153900	20917918200	52500	52500	52500	52500	0
408	20230609	153800	20917918200	52500	52500	52500	52500	0
409	20230609	153700	20917918200	52500	52500	52500	52500	0
410	20230609	153600	20917918200	52500	52500	52500	52500	0
411	20230609	153500	20917918200	52500	52500	52500	52500	0
412	20230609	153400	20917918200	52500	52500	52500	52500	0
413	20230609	153300	20917918200	52500	52500	52500	52500	0
414	20230609	153200	20917918200	52500	52500	52500	52500	0
415	20230609	153100	20917918200	52500	52500	52500	52500	0
416	20230609	153000	20917918200	52500	52500	52500	52500	3945
417	20230609	152900	20710805700	52500	52500	52500	52500	0
418	20230609	152800	20710805700	52500	52500	52500	52500	0
419	20230609	152700	20710805700	52500	52500	52500	52500	0
420	20230609	152600	20710805700	52500	52500	52500	52500	0
421	20230609	152500	20710805700	52500	52500	52500	52500	0
422	20230609	152400	20710805700	52500	52500	52500	52500	0
423	20230609	152300	20710805700	52500	52500	52500	52500	0
424	20230609	152200	20710805700	52500	52500	52500	52500	0
425	20230609	152100	20710805700	52500	52500	52500	52500	0
426	20230609	152000	20710805700	52500	52500	52500	52500	0
427	20230609	151900	20710805700	52500	52500	52500	52200	390
428	20230609	151800	20690380600	52500	52500	52500	52300	386
429	20230609	151700	20670131600	52500	52500	52500	52300	1954
430	20230609	151600	20567832900	52400	52500	52500	52400	666
431	20230609	151500	20532892800	52500	52400	52500	52300	807
432	20230609	151400	20490584000	52400	52300	52500	52300	1102
433	20230609	151300	20432829900	52300	52400	52400	52300	712
434	20230609	151200	20395546000	52400	52500	52500	52300	877
435	20230609	151100	20349568800	52400	52500	52500	52400	1424
436	20230609	151000	20274825600	52400	52400	52600	52400	1019
437	20230609	150900	20221296900	52400	52500	52600	52400	818
438	20230609	150800	20178350600	52500	52400	52600	52400	850
439	20230609	150700	20133742000	52500	52500	52600	52400	461
440	20230609	150600	20109533700	52500	52400	52600	52300	1151
441	20230609	150500	20049105600	52400	52500	52500	52400	751
442	20230609	150400	20009688100	52400	52400	52500	52300	697
443	20230609	150300	19973165100	52400	52400	52500	52300	1106
444	20230609	150200	19915188200	52500	52500	52500	52400	654
445	20230609	150100	19880863500	52400	52400	52500	52300	460
446	20230609	150000	19856734300	52500	52400	52500	52300	778
447	20230609	145900	19815929300	52500	52300	52500	52300	643
448	20230609	145800	19782238500	52400	52400	52400	52300	589
449	20230609	145700	19751388700	52300	52400	52500	52300	1078
450	20230609	145600	19694893800	52600	52600	52700	52400	690
451	20230609	145500	19658616800	52600	52500	52700	52400	693
452	20230609	145400	19622163200	52500	52600	52600	52400	708
453	20230609	145300	19584951900	52600	52500	52600	52500	1177
454	20230609	145200	19523064300	52500	52600	52600	52400	630
455	20230609	145100	19489984900	52600	52600	52700	52300	1528
456	20230609	145000	19409819200	52700	52500	52700	52500	836
457	20230609	144900	19365855100	52500	52600	52600	52500	782
458	20230609	144800	19324749500	52600	52600	52600	52400	1279
459	20230609	144700	19257573100	52600	52600	52700	52400	590
460	20230609	144600	19226553000	52600	52600	52600	52500	671
461	20230609	144500	19191277800	52600	52500	52600	52400	538
462	20230609	144400	19163020700	52400	52400	52600	52400	837
463	20230609	144300	19119074800	52400	52400	52500	52400	565
464	20230609	144200	19089426200	52500	52500	52500	52300	679
465	20230609	144100	19053822800	52500	52500	52500	52400	711
466	20230609	144000	19016509600	52400	52600	52600	52400	700
467	20230609	143900	18979769400	52400	52400	52500	52300	557
468	20230609	143800	18950547900	52400	52600	52600	52400	626
469	20230609	143700	18917700200	52500	52500	52600	52400	821
470	20230609	143600	18874586600	52500	52600	52600	52400	979
471	20230609	143500	18823251600	52600	52500	52700	52400	785
472	20230609	143400	18782009900	52500	52500	52700	52500	731
473	20230609	143300	18743564000	52400	52600	52800	52400	1240
474	20230609	143200	18678396400	52700	52600	52800	52600	443
475	20230609	143100	18655057900	52600	52600	52700	52600	392
476	20230609	143000	18634415200	52700	52600	52700	52500	857
477	20230609	142900	18589296100	52600	52700	52700	52500	909
478	20230609	142800	18541424500	52700	52600	52700	52400	797
479	20230609	142700	18499511400	52500	52600	52700	52500	793
480	20230609	142600	18457800100	52600	52600	52700	52500	895
481	20230609	142500	18410759100	52600	52600	52700	52300	1137
482	20230609	142400	18351077300	52600	52700	52700	52400	1804
483	20230609	142300	18256297200	52600	52700	52700	52600	609
484	20230609	142200	18224215600	52700	52800	52900	52600	1923
485	20230609	142100	18122929400	52800	52800	52800	52700	1261
486	20230609	142000	18056359200	52800	52800	52900	52700	668
487	20230609	141900	18021076000	52900	52900	52900	52800	1110
488	20230609	141800	17962408300	52900	52900	52900	52800	1068
489	20230609	141700	17905927900	52900	52900	53000	52900	1029
490	20230609	141600	17851478400	52900	52900	52900	52800	607
491	20230609	141500	17819377900	52900	52900	52900	52800	649
492	20230609	141400	17785066500	52900	52900	52900	52800	752
493	20230609	141300	17745299300	52900	52800	52900	52800	830
494	20230609	141200	17701417000	52900	52900	52900	52700	843
495	20230609	141100	17656843300	52900	52800	52900	52700	602
496	20230609	141000	17625032700	52700	52800	52800	52700	621
497	20230609	140900	17592267800	52800	52900	52900	52700	898
498	20230609	140800	17544812500	52900	52900	52900	52800	881
499	20230609	140700	17498224400	52900	52900	52900	52700	775
500	20230609	140600	17457253500	52900	52800	52900	52800	636
501	20230609	140500	17423634400	52900	52900	52900	52800	1139
502	20230609	140400	17363389700	52900	52900	52900	52800	773
503	20230609	140300	17322504100	52900	52900	52900	52800	1463
504	20230609	140200	17245123900	52900	52800	52900	52700	714
505	20230609	140100	17207373300	52800	52900	52900	52800	1065
506	20230609	140000	17151081600	52900	52900	52900	52800	908
507	20230609	135900	17103082100	52800	52800	52900	52800	1013
508	20230609	135800	17049550900	52900	52800	52900	52800	1633
509	20230609	135700	16963204100	52800	52800	52900	52700	2778
510	20230609	135600	16816477300	52800	52900	52900	52600	1008
511	20230609	135500	16763219500	52900	52800	52900	52800	600
512	20230609	135400	16731494000	52900	52800	52900	52700	581
513	20230609	135300	16700815700	52800	52700	52800	52600	760
514	20230609	135200	16660729100	52600	52700	52800	52500	820
515	20230609	135100	16617552600	52700	52600	52700	52600	577
516	20230609	135000	16587174800	52600	52700	52800	52500	931
517	20230609	134900	16538120200	52700	52800	52900	52700	749
518	20230609	134800	16498571300	52800	52800	52900	52700	581
519	20230609	134700	16467920600	52800	52900	52900	52700	782
520	20230609	134600	16426581900	52900	52900	52900	52800	760
521	20230609	134500	16386400000	52900	53000	53000	52700	3247
522	20230609	134400	16214710100	53000	53000	53000	52800	708
523	20230609	134300	16177249400	52900	53000	53000	52800	1065
524	20230609	134200	16120898500	52900	53000	53000	52900	732
525	20230609	134100	16082114400	52900	53000	53000	52900	752
526	20230609	134000	16042281800	53000	52900	53000	52800	684
527	20230609	133900	16006082100	52900	52900	53000	52800	607
528	20230609	133800	15973972400	52900	52900	53000	52900	1646
529	20230609	133700	15886819300	53000	52900	53000	52800	786
530	20230609	133600	15845213400	52900	52800	53000	52800	1255
531	20230609	133500	15778795600	52900	52900	53000	52800	483
532	20230609	133400	15753237000	52900	52900	53000	52700	2194
533	20230609	133300	15637188200	52900	52800	52900	52700	1763
534	20230609	133200	15544105800	52700	52800	52800	52600	453
535	20230609	133100	15520209400	52900	52800	52900	52700	1837
536	20230609	133000	15423150700	52700	52800	52900	52700	792
537	20230609	132900	15381291400	52800	52900	52900	52700	530
538	20230609	132800	15353303700	52800	52800	52900	52600	974
539	20230609	132700	15301884600	52800	52900	52900	52700	1712
540	20230609	132600	15211537500	52900	52800	52900	52800	4322
541	20230609	132500	14982934800	52800	52800	52800	52700	2209
542	20230609	132400	14866310900	52800	52800	52800	52700	1800
543	20230609	132300	14771357200	52800	52800	52800	52700	872
544	20230609	132200	14725330700	52700	52700	52800	52600	931
545	20230609	132100	14676240400	52600	52500	52800	52400	7110
546	20230609	132000	14302245600	52500	52400	52500	52400	873
547	20230609	131900	14256459000	52500	52400	52500	52400	425
548	20230609	131800	14234154400	52400	52400	52500	52200	1459
549	20230609	131700	14157893900	52500	52400	52500	52300	849
550	20230609	131600	14113410000	52400	52300	52400	52300	1089
551	20230609	131500	14056370700	52300	52400	52400	52300	690
552	20230609	131400	14020227400	52400	52300	52400	52300	666
553	20230609	131300	13985371700	52200	52100	52300	52100	308
554	20230609	131200	13969279600	52100	52100	52300	52100	214
555	20230609	131100	13958123900	52100	52100	52300	52100	333
556	20230609	131000	13940742000	52200	52300	52300	52200	381
557	20230609	130900	13920831900	52300	52200	52300	52100	321
558	20230609	130800	13904077600	52300	52200	52300	52100	374
559	20230609	130700	13884568700	52100	52100	52200	52000	440
560	20230609	130600	13861635000	52100	52100	52100	52000	188
561	20230609	130500	13851853900	52100	52000	52100	52000	343
562	20230609	130400	13833998200	52100	51900	52100	51900	258
563	20230609	130300	13820565500	52000	52100	52100	51900	216
564	20230609	130200	13809330600	52100	52000	52100	52000	188
565	20230609	130100	13799549000	52000	51900	52100	51800	1628
566	20230609	130000	13714934400	52000	51900	52000	51900	431
567	20230609	125900	13692530600	52000	52000	52000	51800	115
568	20230609	125800	13686564200	51900	51900	51900	51800	315
569	20230609	125700	13670225900	52000	51800	52000	51800	916
570	20230609	125600	13622727100	51900	51900	52000	51800	346
571	20230609	125500	13604772800	51800	52000	52100	51800	1211
572	20230609	125400	13541867800	52000	52000	52000	51800	343
573	20230609	125300	13524076100	51900	51800	52000	51800	180
574	20230609	125200	13514736200	51900	52000	52000	51800	877
575	20230609	125100	13469204900	51900	52000	52100	51900	216
576	20230609	125000	13457983100	51900	52000	52100	51900	220
577	20230609	124900	13446550500	51900	52000	52100	51900	182
578	20230609	124800	13437081000	52000	52100	52100	52000	342
579	20230609	124700	13419275800	52100	52000	52100	52000	81
580	20230609	124600	13415062300	51900	51900	52000	51900	419
581	20230609	124500	13393301200	52000	51800	52000	51800	365
582	20230609	124400	13374375500	51800	52000	52000	51800	499
583	20230609	124300	13348476800	52000	52000	52000	51900	151
584	20230609	124200	13340635500	52000	51900	52000	51900	515
585	20230609	124100	13313897200	51900	51900	51900	51800	454
586	20230609	124000	13290346400	51800	51900	52000	51800	269
587	20230609	123900	13276403600	51900	51900	51900	51800	464
588	20230609	123800	13252337600	51900	51900	52000	51900	378
589	20230609	123700	13232717500	51900	52000	52100	51900	785
590	20230609	123600	13191939200	52000	52100	52100	51900	448
591	20230609	123500	13168671300	52000	52100	52100	51900	283
592	20230609	123400	13153960600	52100	52100	52100	52000	195
593	20230609	123300	13143810800	52100	52000	52200	51900	1077
594	20230609	123200	13087881800	52000	52200	52300	52000	1737
595	20230609	123100	12997291800	52300	52200	52300	52200	216
596	20230609	123000	12986006600	52200	52300	52400	52200	1303
597	20230609	122900	12917846800	52300	52300	52400	52300	784
598	20230609	122800	12876834400	52400	52400	52400	52300	106
599	20230609	122700	12871285000	52400	52400	52400	52300	371
600	20230609	122600	12851870600	52400	52400	52400	52300	221
601	20230609	122500	12840294800	52400	52400	52400	52300	194
602	20230609	122400	12830137900	52400	52400	52400	52300	97
603	20230609	122300	12825062600	52300	52500	52500	52300	133
604	20230609	122200	12818093900	52500	52400	52500	52400	153
605	20230609	122100	12810067700	52400	52500	52500	52300	285
606	20230609	122000	12795117300	52300	52400	52500	52300	837
607	20230609	121900	12751253700	52400	52400	52400	52300	387
608	20230609	121800	12730989500	52300	52400	52400	52300	120
609	20230609	121700	12724709900	52400	52500	52500	52300	291
610	20230609	121600	12709453900	52500	52500	52500	52400	182
611	20230609	121500	12699905000	52400	52400	52500	52300	236
612	20230609	121400	12687533000	52400	52500	52500	52400	561
613	20230609	121300	12658124300	52500	52400	52500	52400	238
614	20230609	121200	12645638300	52400	52500	52500	52400	464
615	20230609	121100	12621291000	52500	52300	52500	52300	1030
616	20230609	121000	12567318500	52400	52300	52400	52300	952
617	20230609	120900	12517448400	52400	52400	52400	52300	179
618	20230609	120800	12508077900	52400	52300	52400	52300	211
619	20230609	120700	12497036400	52300	52400	52400	52300	476
620	20230609	120600	12472132000	52400	52400	52400	52300	129
621	20230609	120500	12465380400	52300	52400	52400	52300	124
622	20230609	120400	12458888400	52400	52400	52400	52300	204
623	20230609	120300	12448207400	52300	52400	52400	52300	346
624	20230609	120200	12430085800	52400	52400	52400	52300	540
625	20230609	120100	12401797100	52300	52400	52400	52300	187
626	20230609	120000	12392011300	52400	52400	52400	52300	115
627	20230609	115900	12385989300	52300	52300	52400	52300	839
628	20230609	115800	12342043200	52300	52400	52400	52300	212
629	20230609	115700	12330947500	52400	52400	52400	52300	204
630	20230609	115600	12320274000	52400	52400	52400	52300	198
631	20230609	115500	12309911000	52400	52400	52500	52300	307
632	20230609	115400	12293823000	52500	52500	52500	52400	735
633	20230609	115300	12255260500	52400	52500	52500	52400	222
634	20230609	115200	12243619000	52400	52500	52500	52400	123
635	20230609	115100	12237171400	52500	52400	52500	52400	198
636	20230609	115000	12226785500	52500	52500	52500	52400	263
637	20230609	114900	12212997000	52500	52500	52500	52400	440
638	20230609	114800	12189910100	52500	52600	52600	52400	388
639	20230609	114700	12169557500	52500	52600	52600	52500	373
640	20230609	114600	12149959000	52600	52500	52600	52500	240
641	20230609	114500	12137339600	52500	52600	52600	52500	482
642	20230609	114400	12112002100	52600	52400	52600	52400	365
643	20230609	114300	12092839600	52500	52600	52600	52400	502
644	20230609	114200	12066488300	52500	52600	52600	52500	230
645	20230609	114100	12054406800	52500	52500	52600	52500	172
646	20230609	114000	12045367500	52500	52600	52600	52400	116
647	20230609	113900	12039278600	52500	52500	52600	52400	656
648	20230609	113800	12004816800	52500	52500	52600	52400	339
649	20230609	113700	11987018700	52600	52500	52600	52400	290
650	20230609	113600	11971799200	52500	52400	52600	52400	424
651	20230609	113500	11949541800	52500	52500	52500	52400	363
652	20230609	113400	11930488700	52400	52500	52500	52400	352
653	20230609	113300	11912016500	52500	52500	52500	52400	654
654	20230609	113200	11877738700	52500	52500	52600	52500	1384
655	20230609	113100	11804990700	52500	52500	52600	52500	667
656	20230609	113000	11769921700	52600	52500	52600	52400	67
657	20230609	112900	11766402000	52600	52500	52600	52400	4046
658	20230609	112800	11553961500	52500	52600	52600	52400	73
659	20230609	112700	11550129300	52600	52500	52600	52400	556
660	20230609	112600	11520918400	52600	52400	52600	52300	593
661	20230609	112500	11489813500	52500	52500	52600	52300	1629
662	20230609	112400	11404455000	52400	52400	52500	52300	4139
663	20230609	112300	11187567400	52400	52600	52600	52400	812
664	20230609	112200	11144960000	52500	52500	52500	52400	156
665	20230609	112100	11136770600	52400	52500	52600	52400	196
666	20230609	112000	11126482300	52500	52500	52600	52400	409
667	20230609	111900	11105007400	52500	52600	52700	52500	938
668	20230609	111800	11055668700	52600	52600	52700	52500	1125
669	20230609	111700	10996501900	52500	52500	52600	52500	200
670	20230609	111600	10985994800	52500	52500	52600	52400	1011
671	20230609	111500	10932845500	52500	52500	52500	52400	399
672	20230609	111400	10911935200	52500	52500	52600	52400	557
673	20230609	111300	10882696800	52500	52500	52500	52400	97
674	20230609	111200	10877605400	52400	52600	52600	52400	243
675	20230609	111100	10864849900	52600	52600	52700	52400	2347
676	20230609	111000	10741586500	52500	52700	52700	52500	620
677	20230609	110900	10708963800	52700	52600	52700	52400	1710
678	20230609	110800	10618931000	52600	52600	52700	52500	227
679	20230609	110700	10607005300	52700	52600	52700	52500	612
680	20230609	110600	10574820300	52500	52500	52600	52400	324
681	20230609	110500	10557802500	52600	52600	52700	52500	363
682	20230609	110400	10538718700	52600	52400	52700	52300	4451
683	20230609	110300	10304531300	52300	52400	52400	52300	249
684	20230609	110200	10291491700	52400	52300	52400	52200	204
685	20230609	110100	10280821400	52200	52500	52500	52200	1260
686	20230609	110000	10214843200	52500	52300	52600	52300	1572
687	20230609	105900	10132336800	52400	52400	52500	52300	438
688	20230609	105800	10109395900	52300	52400	52400	52300	401
689	20230609	105700	10088416600	52400	52500	52500	52400	927
690	20230609	105600	10039806600	52500	52600	52600	52400	202
691	20230609	105500	10029202100	52600	52700	52700	52400	1990
692	20230609	105400	9924595500	52600	52600	52800	52600	1532
693	20230609	105300	9843894100	52600	52400	52800	52400	4525
694	20230609	105200	9605626500	52500	52400	52600	52200	5674
695	20230609	105100	9308245000	52400	52500	52500	52300	1793
696	20230609	105000	9214267000	52500	52200	52500	52200	7064
697	20230609	104900	8844428300	52200	52100	52200	52100	505
698	20230609	104800	8818068900	52100	51800	52200	51800	4517
699	20230609	104700	8583170900	51800	51800	51900	51800	97
700	20230609	104600	8578145900	51900	51800	51900	51800	374
701	20230609	104500	8558768100	51800	51900	51900	51800	210
702	20230609	104400	8547877000	51800	51900	51900	51800	623
703	20230609	104300	8515580800	51900	51800	51900	51600	2729
704	20230609	104200	8374472000	51800	51800	51900	51700	286
705	20230609	104100	8359659200	51800	51800	51800	51800	8
706	20230609	104000	8359244800	51600	51700	51800	51600	670
707	20230609	103900	8324598900	51800	51800	51900	51800	881
708	20230609	103800	8278932600	51800	51900	51900	51800	516
709	20230609	103700	8252193600	51900	51900	51900	51800	165
710	20230609	103600	8243643700	51900	52000	52000	51900	528
711	20230609	103500	8216224900	52000	51900	52100	51700	5876
712	20230609	103400	7910801300	51900	51900	52000	51800	727
713	20230609	103300	7873059100	51600	51900	52000	51500	7315
714	20230609	103200	7495629200	52000	51900	52000	51900	198
715	20230609	103100	7485349200	52000	51900	52000	51800	903
716	20230609	103000	7438441500	51800	51900	52000	51800	285
717	20230609	102900	7423649400	52000	51800	52000	51800	1458
718	20230609	102800	7347999300	51800	51800	51900	51600	2303
719	20230609	102700	7228889300	51700	51800	51800	51700	263
720	20230609	102600	7215289000	51700	51700	51800	51600	651
721	20230609	102500	7181635700	51700	51800	51900	51700	595
722	20230609	102400	7150800700	51900	51600	51900	51600	1069
723	20230609	102300	7095470900	51700	51500	51700	51500	263
724	20230609	102200	7081904000	51500	51800	51900	51500	3192
725	20230609	102100	6916642600	52000	51800	52000	51800	1849
726	20230609	102000	6820678600	51800	51900	51900	51800	307
727	20230609	101900	6804774800	51800	51800	51900	51700	1125
728	20230609	101800	6746481500	51700	51800	51800	51700	520
729	20230609	101700	6719576700	51800	51800	51900	51700	274
730	20230609	101600	6705384100	51800	51900	51900	51800	2554
731	20230609	101500	6573014700	51900	51900	51900	51800	775
732	20230609	101400	6532810400	51900	51800	51900	51800	1089
733	20230609	101300	6476322600	51900	51800	51900	51800	114
734	20230609	101200	6470411400	51800	51800	51900	51700	1149
735	20230609	101100	6410817600	51600	51700	51900	51500	5699
736	20230609	101000	6116048700	51600	51300	51600	51300	195
737	20230609	100900	6105988200	51700	51500	51700	51400	2310
738	20230609	100800	5986835200	51500	51400	51600	51400	289
739	20230609	100700	5971953300	51500	51500	51600	51400	392
740	20230609	100600	5951754500	51600	51600	51600	51500	640
741	20230609	100500	5918765500	51700	51700	51800	51600	1536
742	20230609	100400	5839373400	51700	51600	51700	51600	1800
743	20230609	100300	5746465700	51600	51500	51700	51500	1901
744	20230609	100200	5648382000	51500	51500	51500	51500	40
745	20230609	100100	5646322000	51500	51500	51600	51400	314
746	20230609	100000	5630176500	51400	51500	51600	51400	252
747	20230609	095900	5617205400	51500	51400	51500	51200	3885
748	20230609	095800	5417310400	51200	51400	51400	51200	464
749	20230609	095700	5393509600	51300	51400	51400	51300	406
750	20230609	095600	5372663200	51400	51300	51400	51300	115
751	20230609	095500	5366759900	51300	51300	51300	51200	102
752	20230609	095400	5361530900	51300	51300	51400	51200	902
753	20230609	095300	5315256000	51200	51200	51300	51200	140
754	20230609	095200	5308086800	51200	51300	51300	51200	87
755	20230609	095100	5303626700	51300	51300	51300	51200	464
756	20230609	095000	5279830000	51300	51300	51400	51300	89
757	20230609	094900	5275259400	51300	51300	51400	51200	251
758	20230609	094800	5262373700	51200	51300	51400	51200	1268
759	20230609	094700	5197326600	51400	51400	51400	51200	587
760	20230609	094600	5167172400	51400	51400	51500	51200	1321
761	20230609	094500	5099309500	51300	51200	51300	51100	1908
762	20230609	094400	5001565400	51100	51200	51200	51100	1314
763	20230609	094300	4934408300	51200	51200	51300	51200	592
764	20230609	094200	4904072200	51300	51100	51300	51000	1929
765	20230609	094100	4805404300	51100	51100	51300	51000	1717
766	20230609	094000	4717560500	51100	50700	51200	50600	2469
767	20230609	093900	4591910800	50700	50700	50700	50100	10244
768	20230609	093800	4076355300	50700	50800	50800	50700	291
769	20230609	093700	4061595400	50800	50800	50800	50700	131
770	20230609	093600	4054946800	50900	51000	51000	50800	316
771	20230609	093500	4038862600	51000	50800	51000	50800	2667
772	20230609	093400	3903033900	50700	50600	50800	50500	1386
773	20230609	093300	3832694600	50600	50700	50800	50600	276
774	20230609	093200	3818713200	50700	50600	50700	50600	1585
775	20230609	093100	3738483400	50600	50500	50600	50400	2001
776	20230609	093000	3637436600	50600	50600	50700	50500	384
777	20230609	092900	3618006600	50600	50500	50600	50400	527
778	20230609	092800	3591395700	50500	50500	50500	50400	628
779	20230609	092700	3559737800	50400	50500	50500	50400	290
780	20230609	092600	3545106300	50500	50500	50500	50400	258
781	20230609	092500	3532083900	50400	50300	50400	50300	1400
782	20230609	092400	3461616200	50300	50300	50300	50200	1176
783	20230609	092300	3402492400	50300	50200	50300	50200	359
784	20230609	092200	3384454900	50200	49950	50200	49950	3368
785	20230609	092100	3215927750	49950	50100	50200	49950	6073
786	20230609	092000	2912229300	50100	50500	50500	50100	9463
787	20230609	091900	2436919800	50500	50500	50500	50400	770
788	20230609	091800	2398038000	50500	50500	50500	50400	365
789	20230609	091700	2379607700	50500	50300	50600	50300	1849
790	20230609	091600	2286184600	50400	50300	50600	50300	1966
791	20230609	091500	2187217100	50200	50200	50300	50100	2031
792	20230609	091400	2085283900	50200	50400	50500	50200	5451
793	20230609	091300	1810954200	50300	50400	50500	50300	2509
794	20230609	091200	1684388100	50500	50700	50700	50400	3638
795	20230609	091100	1500699200	50700	50600	50700	50600	934
796	20230609	091000	1453401800	50600	50500	50600	50400	2259
797	20230609	090900	1339428200	50500	50800	50800	50400	2878
798	20230609	090800	1193958800	50700	50700	50800	50700	230
799	20230609	090700	1182288900	50800	50800	50900	50500	5486
800	20230609	090600	904093400	50900	50900	51000	50800	574
801	20230609	090500	874890800	50800	50900	51000	50800	2524
802	20230609	090400	746537500	51000	50800	51000	50800	2179
803	20230609	090300	635792800	50800	51100	51100	50800	1543
804	20230609	090200	557155200	51000	50900	51200	50900	1012
805	20230609	090100	505507800	51000	51400	51400	50800	3396
806	20230609	090000	332216000	51400	51800	51800	51200	6440