KissMeData/131290/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223600	4181069700	42350	42350	42350	42350	2221
3	20230609	223500	4181069700	42350	42350	42350	42350	0
4	20230609	223400	4181069700	42350	42350	42350	42350	0
5	20230609	223300	4181069700	42350	42350	42350	42350	0
6	20230609	223200	4181069700	42350	42350	42350	42350	0
7	20230609	223100	4181069700	42350	42350	42350	42350	0
8	20230609	223000	4181069700	42350	42350	42350	42350	0
9	20230609	222900	4181069700	42350	42350	42350	42350	0
10	20230609	222800	4181069700	42350	42350	42350	42350	0
11	20230609	222700	4181069700	42350	42350	42350	42350	0
12	20230609	222600	4181069700	42350	42350	42350	42350	0
13	20230609	222500	4181069700	42350	42350	42350	42350	0
14	20230609	222400	4181069700	42350	42350	42350	42350	0
15	20230609	222300	4181069700	42350	42350	42350	42350	0
16	20230609	222200	4181069700	42350	42350	42350	42350	0
17	20230609	222100	4181069700	42350	42350	42350	42350	0
18	20230609	222000	4181069700	42350	42350	42350	42350	0
19	20230609	221900	4181069700	42350	42350	42350	42350	0
20	20230609	221800	4181069700	42350	42350	42350	42350	0
21	20230609	221700	4181069700	42350	42350	42350	42350	0
22	20230609	221600	4181069700	42350	42350	42350	42350	0
23	20230609	221500	4181069700	42350	42350	42350	42350	0
24	20230609	221400	4181069700	42350	42350	42350	42350	0
25	20230609	221300	4181069700	42350	42350	42350	42350	0
26	20230609	221200	4181069700	42350	42350	42350	42350	0
27	20230609	221100	4181069700	42350	42350	42350	42350	0
28	20230609	221000	4181069700	42350	42350	42350	42350	0
29	20230609	220900	4181069700	42350	42350	42350	42350	0
30	20230609	220800	4181069700	42350	42350	42350	42350	0
31	20230609	220700	4181069700	42350	42350	42350	42350	0
32	20230609	220600	4181069700	42350	42350	42350	42350	2221
33	20230609	220500	4181069700	42350	42350	42350	42350	0
34	20230609	220400	4181069700	42350	42350	42350	42350	0
35	20230609	220300	4181069700	42350	42350	42350	42350	0
36	20230609	220200	4181069700	42350	42350	42350	42350	0
37	20230609	220100	4181069700	42350	42350	42350	42350	0
38	20230609	220000	4181069700	42350	42350	42350	42350	0
39	20230609	215900	4181069700	42350	42350	42350	42350	0
40	20230609	215800	4181069700	42350	42350	42350	42350	0
41	20230609	215700	4181069700	42350	42350	42350	42350	0
42	20230609	215600	4181069700	42350	42350	42350	42350	0
43	20230609	215500	4181069700	42350	42350	42350	42350	0
44	20230609	215400	4181069700	42350	42350	42350	42350	0
45	20230609	215300	4181069700	42350	42350	42350	42350	0
46	20230609	215200	4181069700	42350	42350	42350	42350	0
47	20230609	215100	4181069700	42350	42350	42350	42350	0
48	20230609	215000	4181069700	42350	42350	42350	42350	0
49	20230609	214900	4181069700	42350	42350	42350	42350	0
50	20230609	214800	4181069700	42350	42350	42350	42350	0
51	20230609	214700	4181069700	42350	42350	42350	42350	0
52	20230609	214600	4181069700	42350	42350	42350	42350	0
53	20230609	214500	4181069700	42350	42350	42350	42350	0
54	20230609	214400	4181069700	42350	42350	42350	42350	0
55	20230609	214300	4181069700	42350	42350	42350	42350	0
56	20230609	214200	4181069700	42350	42350	42350	42350	0
57	20230609	214100	4181069700	42350	42350	42350	42350	0
58	20230609	214000	4181069700	42350	42350	42350	42350	0
59	20230609	213900	4181069700	42350	42350	42350	42350	0
60	20230609	213800	4181069700	42350	42350	42350	42350	0
61	20230609	213700	4181069700	42350	42350	42350	42350	0
62	20230609	213600	4181069700	42350	42350	42350	42350	2221
63	20230609	213500	4181069700	42350	42350	42350	42350	0
64	20230609	213400	4181069700	42350	42350	42350	42350	0
65	20230609	213300	4181069700	42350	42350	42350	42350	0
66	20230609	213200	4181069700	42350	42350	42350	42350	0
67	20230609	213100	4181069700	42350	42350	42350	42350	0
68	20230609	213000	4181069700	42350	42350	42350	42350	0
69	20230609	212900	4181069700	42350	42350	42350	42350	0
70	20230609	212800	4181069700	42350	42350	42350	42350	0
71	20230609	212700	4181069700	42350	42350	42350	42350	0
72	20230609	212600	4181069700	42350	42350	42350	42350	0
73	20230609	212500	4181069700	42350	42350	42350	42350	0
74	20230609	212400	4181069700	42350	42350	42350	42350	0
75	20230609	212300	4181069700	42350	42350	42350	42350	0
76	20230609	212200	4181069700	42350	42350	42350	42350	0
77	20230609	212100	4181069700	42350	42350	42350	42350	0
78	20230609	212000	4181069700	42350	42350	42350	42350	0
79	20230609	211900	4181069700	42350	42350	42350	42350	0
80	20230609	211800	4181069700	42350	42350	42350	42350	0
81	20230609	211700	4181069700	42350	42350	42350	42350	0
82	20230609	211600	4181069700	42350	42350	42350	42350	0
83	20230609	211500	4181069700	42350	42350	42350	42350	0
84	20230609	211400	4181069700	42350	42350	42350	42350	0
85	20230609	211300	4181069700	42350	42350	42350	42350	0
86	20230609	211200	4181069700	42350	42350	42350	42350	0
87	20230609	211100	4181069700	42350	42350	42350	42350	0
88	20230609	211000	4181069700	42350	42350	42350	42350	0
89	20230609	210900	4181069700	42350	42350	42350	42350	0
90	20230609	210800	4181069700	42350	42350	42350	42350	0
91	20230609	210700	4181069700	42350	42350	42350	42350	0
92	20230609	210600	4181069700	42350	42350	42350	42350	2221
93	20230609	210500	4181069700	42350	42350	42350	42350	0
94	20230609	210400	4181069700	42350	42350	42350	42350	0
95	20230609	210300	4181069700	42350	42350	42350	42350	0
96	20230609	210200	4181069700	42350	42350	42350	42350	0
97	20230609	210100	4181069700	42350	42350	42350	42350	0
98	20230609	210000	4181069700	42350	42350	42350	42350	0
99	20230609	205900	4181069700	42350	42350	42350	42350	0
100	20230609	205800	4181069700	42350	42350	42350	42350	0
101	20230609	205700	4181069700	42350	42350	42350	42350	0
102	20230609	205600	4181069700	42350	42350	42350	42350	0
103	20230609	205500	4181069700	42350	42350	42350	42350	0
104	20230609	205400	4181069700	42350	42350	42350	42350	0
105	20230609	205300	4181069700	42350	42350	42350	42350	0
106	20230609	205200	4181069700	42350	42350	42350	42350	0
107	20230609	205100	4181069700	42350	42350	42350	42350	0
108	20230609	205000	4181069700	42350	42350	42350	42350	0
109	20230609	204900	4181069700	42350	42350	42350	42350	0
110	20230609	204800	4181069700	42350	42350	42350	42350	0
111	20230609	204700	4181069700	42350	42350	42350	42350	0
112	20230609	204600	4181069700	42350	42350	42350	42350	0
113	20230609	204500	4181069700	42350	42350	42350	42350	0
114	20230609	204400	4181069700	42350	42350	42350	42350	0
115	20230609	204300	4181069700	42350	42350	42350	42350	0
116	20230609	204200	4181069700	42350	42350	42350	42350	0
117	20230609	204100	4181069700	42350	42350	42350	42350	0
118	20230609	204000	4181069700	42350	42350	42350	42350	0
119	20230609	203900	4181069700	42350	42350	42350	42350	0
120	20230609	203800	4181069700	42350	42350	42350	42350	0
121	20230609	203700	4181069700	42350	42350	42350	42350	0
122	20230609	203600	4181069700	42350	42350	42350	42350	2221
123	20230609	203500	4181069700	42350	42350	42350	42350	0
124	20230609	203400	4181069700	42350	42350	42350	42350	0
125	20230609	203300	4181069700	42350	42350	42350	42350	0
126	20230609	203200	4181069700	42350	42350	42350	42350	0
127	20230609	203100	4181069700	42350	42350	42350	42350	0
128	20230609	203000	4181069700	42350	42350	42350	42350	0
129	20230609	202900	4181069700	42350	42350	42350	42350	0
130	20230609	202800	4181069700	42350	42350	42350	42350	0
131	20230609	202700	4181069700	42350	42350	42350	42350	0
132	20230609	202600	4181069700	42350	42350	42350	42350	0
133	20230609	202500	4181069700	42350	42350	42350	42350	0
134	20230609	202400	4181069700	42350	42350	42350	42350	0
135	20230609	202300	4181069700	42350	42350	42350	42350	0
136	20230609	202200	4181069700	42350	42350	42350	42350	0
137	20230609	202100	4181069700	42350	42350	42350	42350	0
138	20230609	202000	4181069700	42350	42350	42350	42350	0
139	20230609	201900	4181069700	42350	42350	42350	42350	0
140	20230609	201800	4181069700	42350	42350	42350	42350	0
141	20230609	201700	4181069700	42350	42350	42350	42350	0
142	20230609	201600	4181069700	42350	42350	42350	42350	0
143	20230609	201500	4181069700	42350	42350	42350	42350	0
144	20230609	201400	4181069700	42350	42350	42350	42350	0
145	20230609	201300	4181069700	42350	42350	42350	42350	0
146	20230609	201200	4181069700	42350	42350	42350	42350	0
147	20230609	201100	4181069700	42350	42350	42350	42350	0
148	20230609	201000	4181069700	42350	42350	42350	42350	0
149	20230609	200900	4181069700	42350	42350	42350	42350	0
150	20230609	200800	4181069700	42350	42350	42350	42350	0
151	20230609	200700	4181069700	42350	42350	42350	42350	0
152	20230609	200600	4181069700	42350	42350	42350	42350	2221
153	20230609	200500	4181069700	42350	42350	42350	42350	0
154	20230609	200400	4181069700	42350	42350	42350	42350	0
155	20230609	200300	4181069700	42350	42350	42350	42350	0
156	20230609	200200	4181069700	42350	42350	42350	42350	0
157	20230609	200100	4181069700	42350	42350	42350	42350	0
158	20230609	200000	4181069700	42350	42350	42350	42350	0
159	20230609	195900	4181069700	42350	42350	42350	42350	0
160	20230609	195800	4181069700	42350	42350	42350	42350	0
161	20230609	195700	4181069700	42350	42350	42350	42350	0
162	20230609	195600	4181069700	42350	42350	42350	42350	0
163	20230609	195500	4181069700	42350	42350	42350	42350	0
164	20230609	195400	4181069700	42350	42350	42350	42350	0
165	20230609	195300	4181069700	42350	42350	42350	42350	0
166	20230609	195200	4181069700	42350	42350	42350	42350	0
167	20230609	195100	4181069700	42350	42350	42350	42350	0
168	20230609	195000	4181069700	42350	42350	42350	42350	0
169	20230609	194900	4181069700	42350	42350	42350	42350	0
170	20230609	194800	4181069700	42350	42350	42350	42350	0
171	20230609	194700	4181069700	42350	42350	42350	42350	0
172	20230609	194600	4181069700	42350	42350	42350	42350	0
173	20230609	194500	4181069700	42350	42350	42350	42350	0
174	20230609	194400	4181069700	42350	42350	42350	42350	0
175	20230609	194300	4181069700	42350	42350	42350	42350	0
176	20230609	194200	4181069700	42350	42350	42350	42350	0
177	20230609	194100	4181069700	42350	42350	42350	42350	0
178	20230609	194000	4181069700	42350	42350	42350	42350	0
179	20230609	193900	4181069700	42350	42350	42350	42350	0
180	20230609	193800	4181069700	42350	42350	42350	42350	0
181	20230609	193700	4181069700	42350	42350	42350	42350	0
182	20230609	193600	4181069700	42350	42350	42350	42350	2221
183	20230609	193500	4181069700	42350	42350	42350	42350	0
184	20230609	193400	4181069700	42350	42350	42350	42350	0
185	20230609	193300	4181069700	42350	42350	42350	42350	0
186	20230609	193200	4181069700	42350	42350	42350	42350	0
187	20230609	193100	4181069700	42350	42350	42350	42350	0
188	20230609	193000	4181069700	42350	42350	42350	42350	0
189	20230609	192900	4181069700	42350	42350	42350	42350	0
190	20230609	192800	4181069700	42350	42350	42350	42350	0
191	20230609	192700	4181069700	42350	42350	42350	42350	0
192	20230609	192600	4181069700	42350	42350	42350	42350	0
193	20230609	192500	4181069700	42350	42350	42350	42350	0
194	20230609	192400	4181069700	42350	42350	42350	42350	0
195	20230609	192300	4181069700	42350	42350	42350	42350	0
196	20230609	192200	4181069700	42350	42350	42350	42350	0
197	20230609	192100	4181069700	42350	42350	42350	42350	0
198	20230609	192000	4181069700	42350	42350	42350	42350	0
199	20230609	191900	4181069700	42350	42350	42350	42350	0
200	20230609	191800	4181069700	42350	42350	42350	42350	0
201	20230609	191700	4181069700	42350	42350	42350	42350	0
202	20230609	191600	4181069700	42350	42350	42350	42350	0
203	20230609	191500	4181069700	42350	42350	42350	42350	0
204	20230609	191400	4181069700	42350	42350	42350	42350	0
205	20230609	191300	4181069700	42350	42350	42350	42350	0
206	20230609	191200	4181069700	42350	42350	42350	42350	0
207	20230609	191100	4181069700	42350	42350	42350	42350	0
208	20230609	191000	4181069700	42350	42350	42350	42350	0
209	20230609	190900	4181069700	42350	42350	42350	42350	0
210	20230609	190800	4181069700	42350	42350	42350	42350	0
211	20230609	190700	4181069700	42350	42350	42350	42350	0
212	20230609	190600	4181069700	42350	42350	42350	42350	2221
213	20230609	190500	4181069700	42350	42350	42350	42350	0
214	20230609	190400	4181069700	42350	42350	42350	42350	0
215	20230609	190300	4181069700	42350	42350	42350	42350	0
216	20230609	190200	4181069700	42350	42350	42350	42350	0
217	20230609	190100	4181069700	42350	42350	42350	42350	0
218	20230609	190000	4181069700	42350	42350	42350	42350	0
219	20230609	185900	4181069700	42350	42350	42350	42350	0
220	20230609	185800	4181069700	42350	42350	42350	42350	0
221	20230609	185700	4181069700	42350	42350	42350	42350	0
222	20230609	185600	4181069700	42350	42350	42350	42350	0
223	20230609	185500	4181069700	42350	42350	42350	42350	0
224	20230609	185400	4181069700	42350	42350	42350	42350	0
225	20230609	185300	4181069700	42350	42350	42350	42350	0
226	20230609	185200	4181069700	42350	42350	42350	42350	0
227	20230609	185100	4181069700	42350	42350	42350	42350	0
228	20230609	185000	4181069700	42350	42350	42350	42350	0
229	20230609	184900	4181069700	42350	42350	42350	42350	0
230	20230609	184800	4181069700	42350	42350	42350	42350	0
231	20230609	184700	4181069700	42350	42350	42350	42350	0
232	20230609	184600	4181069700	42350	42350	42350	42350	0
233	20230609	184500	4181069700	42350	42350	42350	42350	0
234	20230609	184400	4181069700	42350	42350	42350	42350	0
235	20230609	184300	4181069700	42350	42350	42350	42350	0
236	20230609	184200	4181069700	42350	42350	42350	42350	0
237	20230609	184100	4181069700	42350	42350	42350	42350	0
238	20230609	184000	4181069700	42350	42350	42350	42350	0
239	20230609	183900	4181069700	42350	42350	42350	42350	0
240	20230609	183800	4181069700	42350	42350	42350	42350	0
241	20230609	183700	4181069700	42350	42350	42350	42350	0
242	20230609	183600	4181069700	42350	42350	42350	42350	2221
243	20230609	183500	4181069700	42350	42350	42350	42350	0
244	20230609	183400	4181069700	42350	42350	42350	42350	0
245	20230609	183300	4181069700	42350	42350	42350	42350	0
246	20230609	183200	4181069700	42350	42350	42350	42350	0
247	20230609	183100	4181069700	42350	42350	42350	42350	0
248	20230609	183000	4181069700	42350	42350	42350	42350	0
249	20230609	182900	4181069700	42350	42350	42350	42350	0
250	20230609	182800	4181069700	42350	42350	42350	42350	0
251	20230609	182700	4181069700	42350	42350	42350	42350	0
252	20230609	182600	4181069700	42350	42350	42350	42350	0
253	20230609	182500	4181069700	42350	42350	42350	42350	0
254	20230609	182400	4181069700	42350	42350	42350	42350	0
255	20230609	182300	4181069700	42350	42350	42350	42350	0
256	20230609	182200	4181069700	42350	42350	42350	42350	0
257	20230609	182100	4181069700	42350	42350	42350	42350	0
258	20230609	182000	4181069700	42350	42350	42350	42350	0
259	20230609	181900	4181069700	42350	42350	42350	42350	0
260	20230609	181800	4181069700	42350	42350	42350	42350	0
261	20230609	181700	4181069700	42350	42350	42350	42350	0
262	20230609	181600	4181069700	42350	42350	42350	42350	0
263	20230609	181500	4181069700	42350	42350	42350	42350	0
264	20230609	181400	4181069700	42350	42350	42350	42350	0
265	20230609	181300	4181069700	42350	42350	42350	42350	0
266	20230609	181200	4181069700	42350	42350	42350	42350	0
267	20230609	181100	4181069700	42350	42350	42350	42350	0
268	20230609	181000	4181069700	42350	42350	42350	42350	0
269	20230609	180900	4181069700	42350	42350	42350	42350	0
270	20230609	180800	4181069700	42350	42350	42350	42350	0
271	20230609	180700	4181069700	42350	42350	42350	42350	0
272	20230609	180600	4181069700	42350	42350	42350	42350	2221
273	20230609	180500	4181069700	42350	42350	42350	42350	0
274	20230609	180400	4181069700	42350	42350	42350	42350	0
275	20230609	180300	4181069700	42350	42350	42350	42350	0
276	20230609	180200	4181069700	42350	42350	42350	42350	0
277	20230609	180100	4181069700	42350	42350	42350	42350	0
278	20230609	180000	4181069700	42350	42350	42350	42350	0
279	20230609	175900	4181069700	42350	42350	42350	42350	0
280	20230609	175800	4181069700	42350	42350	42350	42350	0
281	20230609	175700	4181069700	42350	42350	42350	42350	0
282	20230609	175600	4181069700	42350	42350	42350	42350	0
283	20230609	175500	4181069700	42350	42350	42350	42350	0
284	20230609	175400	4181069700	42350	42350	42350	42350	0
285	20230609	175300	4181069700	42350	42350	42350	42350	0
286	20230609	175200	4181069700	42350	42350	42350	42350	0
287	20230609	175100	4181069700	42350	42350	42350	42350	0
288	20230609	175000	4181069700	42350	42350	42350	42350	0
289	20230609	174900	4181069700	42350	42350	42350	42350	0
290	20230609	174800	4181069700	42350	42350	42350	42350	0
291	20230609	174700	4181069700	42350	42350	42350	42350	0
292	20230609	174600	4181069700	42350	42350	42350	42350	0
293	20230609	174500	4181069700	42350	42350	42350	42350	0
294	20230609	174400	4181069700	42350	42350	42350	42350	0
295	20230609	174300	4181069700	42350	42350	42350	42350	0
296	20230609	174200	4181069700	42350	42350	42350	42350	0
297	20230609	174100	4181069700	42350	42350	42350	42350	0
298	20230609	174000	4181069700	42350	42350	42350	42350	0
299	20230609	173900	4181069700	42350	42350	42350	42350	0
300	20230609	173800	4181069700	42350	42350	42350	42350	0
301	20230609	173700	4181069700	42350	42350	42350	42350	0
302	20230609	173600	4181069700	42350	42350	42350	42350	2221
303	20230609	173500	4181069700	42350	42350	42350	42350	0
304	20230609	173400	4181069700	42350	42350	42350	42350	0
305	20230609	173300	4181069700	42350	42350	42350	42350	0
306	20230609	173200	4181069700	42350	42350	42350	42350	0
307	20230609	173100	4181069700	42350	42350	42350	42350	0
308	20230609	173000	4181069700	42350	42350	42350	42350	0
309	20230609	172900	4181069700	42350	42350	42350	42350	0
310	20230609	172800	4181069700	42350	42350	42350	42350	0
311	20230609	172700	4181069700	42350	42350	42350	42350	0
312	20230609	172600	4181069700	42350	42350	42350	42350	0
313	20230609	172500	4181069700	42350	42350	42350	42350	0
314	20230609	172400	4181069700	42350	42350	42350	42350	0
315	20230609	172300	4181069700	42350	42350	42350	42350	0
316	20230609	172200	4181069700	42350	42350	42350	42350	0
317	20230609	172100	4181069700	42350	42350	42350	42350	0
318	20230609	172000	4181069700	42350	42350	42350	42350	0
319	20230609	171900	4181069700	42350	42350	42350	42350	0
320	20230609	171800	4181069700	42350	42350	42350	42350	0
321	20230609	171700	4181069700	42350	42350	42350	42350	0
322	20230609	171600	4181069700	42350	42350	42350	42350	0
323	20230609	171500	4181069700	42350	42350	42350	42350	0
324	20230609	171400	4181069700	42350	42350	42350	42350	0
325	20230609	171300	4181069700	42350	42350	42350	42350	0
326	20230609	171200	4181069700	42350	42350	42350	42350	0
327	20230609	171100	4181069700	42350	42350	42350	42350	0
328	20230609	171000	4181069700	42350	42350	42350	42350	0
329	20230609	170900	4181069700	42350	42350	42350	42350	0
330	20230609	170800	4181069700	42350	42350	42350	42350	0
331	20230609	170700	4181069700	42350	42350	42350	42350	0
332	20230609	170600	4181069700	42350	42350	42350	42350	2221
333	20230609	170500	4181069700	42350	42350	42350	42350	0
334	20230609	170400	4181069700	42350	42350	42350	42350	0
335	20230609	170300	4181069700	42350	42350	42350	42350	0
336	20230609	170200	4181069700	42350	42350	42350	42350	0
337	20230609	170100	4181069700	42350	42350	42350	42350	0
338	20230609	170000	4181069700	42350	42350	42350	42350	0
339	20230609	165900	4181069700	42350	42350	42350	42350	0
340	20230609	165800	4181069700	42350	42350	42350	42350	0
341	20230609	165700	4181069700	42350	42350	42350	42350	0
342	20230609	165600	4181069700	42350	42350	42350	42350	0
343	20230609	165500	4181069700	42350	42350	42350	42350	0
344	20230609	165400	4181069700	42350	42350	42350	42350	0
345	20230609	165300	4181069700	42350	42350	42350	42350	0
346	20230609	165200	4181069700	42350	42350	42350	42350	0
347	20230609	165100	4181069700	42350	42350	42350	42350	0
348	20230609	165000	4181069700	42350	42350	42350	42350	0
349	20230609	164900	4181069700	42350	42350	42350	42350	0
350	20230609	164800	4181069700	42350	42350	42350	42350	0
351	20230609	164700	4181069700	42350	42350	42350	42350	0
352	20230609	164600	4181069700	42350	42350	42350	42350	0
353	20230609	164500	4181069700	42350	42350	42350	42350	0
354	20230609	164400	4181069700	42350	42350	42350	42350	0
355	20230609	164300	4181069700	42350	42350	42350	42350	0
356	20230609	164200	4181069700	42350	42350	42350	42350	0
357	20230609	164100	4181069700	42350	42350	42350	42350	0
358	20230609	164000	4181069700	42350	42350	42350	42350	0
359	20230609	163900	4181069700	42350	42350	42350	42350	0
360	20230609	163800	4181069700	42350	42350	42350	42350	0
361	20230609	163700	4181069700	42350	42350	42350	42350	0
362	20230609	163600	4181069700	42350	42350	42350	42350	2221
363	20230609	163500	4181069700	42350	42350	42350	42350	0
364	20230609	163400	4181069700	42350	42350	42350	42350	0
365	20230609	163300	4181069700	42350	42350	42350	42350	0
366	20230609	163200	4181069700	42350	42350	42350	42350	0
367	20230609	163100	4181069700	42350	42350	42350	42350	0
368	20230609	163000	4181069700	42350	42350	42350	42350	0
369	20230609	162900	4181069700	42350	42350	42350	42350	0
370	20230609	162800	4181069700	42350	42350	42350	42350	0
371	20230609	162700	4181069700	42350	42350	42350	42350	0
372	20230609	162600	4181069700	42350	42350	42350	42350	0
373	20230609	162500	4181069700	42350	42350	42350	42350	0
374	20230609	162400	4181069700	42350	42350	42350	42350	0
375	20230609	162300	4181069700	42350	42350	42350	42350	0
376	20230609	162200	4181069700	42350	42350	42350	42350	0
377	20230609	162100	4181069700	42350	42350	42350	42350	0
378	20230609	162000	4181069700	42350	42350	42350	42350	0
379	20230609	161900	4181069700	42350	42350	42350	42350	0
380	20230609	161800	4181069700	42350	42350	42350	42350	0
381	20230609	161700	4181069700	42350	42350	42350	42350	0
382	20230609	161600	4181069700	42350	42350	42350	42350	0
383	20230609	161500	4181069700	42350	42350	42350	42350	0
384	20230609	161400	4181069700	42350	42350	42350	42350	0
385	20230609	161300	4181069700	42350	42350	42350	42350	0
386	20230609	161200	4181069700	42350	42350	42350	42350	0
387	20230609	161100	4181069700	42350	42350	42350	42350	0
388	20230609	161000	4181069700	42350	42350	42350	42350	0
389	20230609	160900	4181069700	42350	42350	42350	42350	0
390	20230609	160800	4181069700	42350	42350	42350	42350	0
391	20230609	160700	4181069700	42350	42350	42350	42350	0
392	20230609	160600	4181069700	42350	42350	42350	42350	2221
393	20230609	160500	4181069700	42350	42350	42350	42350	0
394	20230609	160400	4181069700	42350	42350	42350	42350	0
395	20230609	160300	4181069700	42350	42350	42350	42350	0
396	20230609	160200	4181069700	42350	42350	42350	42350	0
397	20230609	160100	4181069700	42350	42350	42350	42350	0
398	20230609	160000	4181069700	42350	42350	42350	42350	0
399	20230609	155900	4181069700	42350	42350	42350	42350	0
400	20230609	155800	4181069700	42350	42350	42350	42350	0
401	20230609	155700	4181069700	42350	42350	42350	42350	0
402	20230609	155600	4181069700	42350	42350	42350	42350	0
403	20230609	155500	4181069700	42350	42350	42350	42350	0
404	20230609	155400	4181069700	42350	42350	42350	42350	0
405	20230609	155300	4181069700	42350	42350	42350	42350	0
406	20230609	155200	4181069700	42350	42350	42350	42350	0
407	20230609	155100	4181069700	42350	42350	42350	42350	0
408	20230609	155000	4181069700	42350	42350	42350	42350	0
409	20230609	154900	4181069700	42350	42350	42350	42350	0
410	20230609	154800	4181069700	42350	42350	42350	42350	0
411	20230609	154700	4181069700	42350	42350	42350	42350	0
412	20230609	154600	4181069700	42350	42350	42350	42350	0
413	20230609	154500	4181069700	42350	42350	42350	42350	0
414	20230609	154400	4181069700	42350	42350	42350	42350	0
415	20230609	154300	4181069700	42350	42350	42350	42350	0
416	20230609	154200	4181069700	42350	42350	42350	42350	0
417	20230609	154100	4181069700	42350	42350	42350	42350	0
418	20230609	154000	4181069700	42350	42350	42350	42350	0
419	20230609	153900	4181069700	42350	42350	42350	42350	0
420	20230609	153800	4181069700	42350	42350	42350	42350	0
421	20230609	153700	4181069700	42350	42350	42350	42350	0
422	20230609	153600	4181069700	42350	42350	42350	42350	2221
423	20230609	153500	4181069700	42350	42350	42350	42350	0
424	20230609	153400	4181069700	42350	42350	42350	42350	0
425	20230609	153300	4181069700	42350	42350	42350	42350	0
426	20230609	153200	4181069700	42350	42350	42350	42350	0
427	20230609	153100	4181069700	42350	42350	42350	42350	0
428	20230609	153000	4181069700	42350	42350	42350	42350	2221
429	20230609	152900	4087010350	42400	42400	42400	42400	0
430	20230609	152800	4087010350	42400	42400	42400	42400	0
431	20230609	152700	4087010350	42400	42400	42400	42400	0
432	20230609	152600	4087010350	42400	42400	42400	42400	0
433	20230609	152500	4087010350	42400	42400	42400	42400	0
434	20230609	152400	4087010350	42400	42400	42400	42400	0
435	20230609	152300	4087010350	42400	42400	42400	42400	0
436	20230609	152200	4087010350	42400	42400	42400	42400	0
437	20230609	152100	4087010350	42400	42400	42400	42400	0
438	20230609	152000	4087010350	42400	42400	42400	42400	0
439	20230609	151900	4087010350	42400	42400	42400	42350	82
440	20230609	151800	4083533850	42350	42400	42400	42350	54
441	20230609	151700	4081244300	42400	42400	42450	42400	48
442	20230609	151600	4079208400	42400	42450	42450	42400	36
443	20230609	151500	4077681400	42450	42400	42500	42400	93
444	20230609	151400	4073735350	42350	42500	42500	42350	206
445	20230609	151300	4065002200	42500	42450	42500	42450	29
446	20230609	151200	4063769950	42400	42400	42400	42350	412
447	20230609	151100	4046318650	42450	42500	42500	42450	73
448	20230609	151000	4043218300	42500	42500	42500	42500	5
449	20230609	150900	4043005800	42500	42500	42500	42400	108
450	20230609	150800	4038416800	42300	42400	42400	42300	750
451	20230609	150700	4006657250	42400	42450	42550	42400	340
452	20230609	150600	3992232600	42450	42450	42450	42450	150
453	20230609	150500	3985865100	42550	42500	42550	42400	300
454	20230609	150400	3973129900	42450	42400	42450	42400	107
455	20230609	150300	3968592150	42400	42450	42450	42400	117
456	20230609	150200	3963628050	42450	42450	42450	42450	24
457	20230609	150100	3962609250	42450	42400	42450	42400	151
458	20230609	150000	3956202800	42450	42400	42450	42400	32
459	20230609	145900	3954845350	42450	42500	42500	42450	224
460	20230609	145800	3945333400	42500	42500	42500	42500	30
461	20230609	145700	3944058400	42450	42450	42450	42450	450
462	20230609	145600	3924955900	42450	42450	42450	42450	70
463	20230609	145500	3921984400	42350	42450	42450	42350	918
464	20230609	145400	3883087750	42450	42400	42450	42400	292
465	20230609	145300	3870704850	42400	42400	42450	42400	365
466	20230609	145200	3855225650	42450	42450	42450	42450	50
467	20230609	145100	3853103150	42450	42450	42450	42450	99
468	20230609	145000	3848900600	42500	42450	42500	42450	39
469	20230609	144900	3847243600	42450	42450	42450	42450	365
470	20230609	144800	3831749350	42500	42450	42500	42450	109
471	20230609	144700	3827120300	42450	42450	42450	42450	90
472	20230609	144600	3823299800	42400	42400	42450	42400	176
473	20230609	144500	3815835900	42450	42450	42450	42450	20
474	20230609	144400	3814986900	42450	42450	42450	42450	39
475	20230609	144300	3813331350	42450	42450	42450	42450	8
476	20230609	144200	3812991750	42450	42450	42450	42400	55
477	20230609	144100	3810657950	42450	42450	42450	42450	11
478	20230609	144000	3810191000	42450	42400	42450	42400	37
479	20230609	143900	3808620600	42400	42450	42500	42350	161
480	20230609	143800	3801795100	42450	42450	42450	42450	7
481	20230609	143700	3801497950	42450	42500	42500	42450	32
482	20230609	143600	3800138050	42500	42500	42500	42500	2
483	20230609	143500	3800053050	42500	42400	42500	42400	172
484	20230609	143400	3792748950	42350	42400	42400	42350	40
485	20230609	143300	3791053900	42400	42400	42450	42400	59
486	20230609	143200	3788551650	42400	42350	42400	42350	134
487	20230609	143100	3782871750	42350	42300	42350	42300	43
488	20230609	143000	3781050950	42250	42350	42350	42250	182
489	20230609	142900	3773352500	42350	42350	42350	42300	167
490	20230609	142800	3766286000	42350	42350	42350	42300	684
491	20230609	142700	3737349600	42350	42350	42350	42350	59
492	20230609	142600	3734850950	42350	42350	42400	42350	156
493	20230609	142500	3728244200	42350	42400	42400	42350	1024
494	20230609	142400	3684857950	42450	42500	42500	42450	33
495	20230609	142300	3683456050	42550	42450	42550	42400	114
496	20230609	142200	3678616450	42500	42500	42550	42500	318
497	20230609	142100	3665101150	42500	42450	42500	42400	1085
498	20230609	142000	3619060000	42400	42500	42500	42400	1038
499	20230609	141900	3575032850	42550	42500	42550	42450	55
500	20230609	141800	3572695300	42500	42500	42500	42500	871
501	20230609	141700	3535677800	42500	42500	42500	42500	26
502	20230609	141600	3534572800	42450	42550	42550	42450	93
503	20230609	141500	3530619800	42500	42550	42550	42500	136
504	20230609	141400	3524833500	42500	42500	42500	42500	250
505	20230609	141300	3514208500	42450	42450	42450	42450	20
506	20230609	141200	3513359500	42450	42450	42500	42450	194
507	20230609	141100	3505122700	42450	42550	42550	42450	46
508	20230609	141000	3503168600	42550	42500	42550	42500	42
509	20230609	140900	3501381550	42500	42550	42550	42500	14
510	20230609	140800	3500786500	42550	42550	42550	42550	30
511	20230609	140700	3499510000	42500	42500	42500	42500	21
512	20230609	140600	3498617500	42550	42500	42550	42500	137
513	20230609	140500	3492793500	42500	42550	42550	42500	35
514	20230609	140400	3491304750	42550	42500	42550	42450	739
515	20230609	140300	3459928100	42650	42550	42650	42450	244
516	20230609	140200	3449554250	42650	42600	42650	42550	68
517	20230609	140100	3446657250	42650	42650	42650	42650	0
518	20230609	140000	3446657250	42650	42550	42650	42450	436
519	20230609	135900	3428121350	42650	42500	42650	42500	78
520	20230609	135800	3424799200	42450	42550	42550	42450	1250
521	20230609	135700	3371703750	42500	42650	42650	42500	801
522	20230609	135600	3337616900	42600	42700	42700	42600	360
523	20230609	135500	3322262900	42700	42700	42700	42700	69
524	20230609	135400	3319316600	42700	42700	42700	42650	28
525	20230609	135300	3318121950	42650	42650	42700	42600	554
526	20230609	135200	3294509850	42650	42600	42650	42550	108
527	20230609	135100	3289910700	42600	42700	42700	42600	252
528	20230609	135000	3279171050	42700	42700	42700	42650	201
529	20230609	134900	3270598300	42700	42700	42700	42700	30
530	20230609	134800	3269317300	42700	42700	42800	42650	321
531	20230609	134700	3255622350	42700	42750	42800	42700	842
532	20230609	134600	3219628600	42750	42750	42750	42750	0
533	20230609	134500	3219628600	42750	42800	42800	42700	224
534	20230609	134400	3210046350	42800	42750	42800	42750	36
535	20230609	134300	3208506750	42800	42800	42800	42800	64
536	20230609	134200	3205767550	42800	42750	42800	42750	549
537	20230609	134100	3182297750	42750	42650	42750	42650	253
538	20230609	134000	3171493450	42650	42650	42650	42650	164
539	20230609	133900	3164498850	42650	42650	42650	42650	32
540	20230609	133800	3163134050	42650	42650	42650	42650	31
541	20230609	133700	3161811900	42650	42650	42650	42650	3
542	20230609	133600	3161683950	42650	42650	42650	42600	59
543	20230609	133500	3159168800	42600	42650	42650	42600	53
544	20230609	133400	3156910950	42650	42650	42650	42650	60
545	20230609	133300	3154351950	42650	42650	42700	42650	101
546	20230609	133200	3150044250	42650	42650	42700	42650	394
547	20230609	133100	3133235500	42600	42600	42650	42600	212
548	20230609	133000	3124204250	42600	42600	42600	42600	45
549	20230609	132900	3122287250	42600	42500	42600	42500	648
550	20230609	132800	3094724650	42600	42550	42600	42500	126
551	20230609	132700	3089362750	42600	42600	42600	42600	56
552	20230609	132600	3086977150	42650	42600	42650	42600	80
553	20230609	132500	3083567600	42650	42650	42650	42650	1
554	20230609	132400	3083524950	42650	42600	42650	42600	132
555	20230609	132300	3077901700	42550	42600	42600	42550	20
556	20230609	132200	3077050650	42600	42600	42600	42600	31
557	20230609	132100	3075730050	42600	42600	42600	42600	1
558	20230609	132000	3075687450	42600	42500	42600	42500	91
559	20230609	131900	3071816950	42500	42600	42600	42500	49
560	20230609	131800	3069731450	42600	42600	42600	42550	17
561	20230609	131700	3069008000	42600	42500	42600	42450	3026
562	20230609	131600	2940404050	42500	42550	42600	42450	188
563	20230609	131500	2932411950	42600	42500	42600	42500	110
564	20230609	131400	2927731100	42550	42600	42600	42500	81
565	20230609	131300	2924288300	42600	42500	42600	42500	245
566	20230609	131200	2913862650	42500	42500	42500	42500	57
567	20230609	131100	2911440150	42500	42550	42550	42500	51
568	20230609	131000	2909271100	42450	42550	42550	42450	21
569	20230609	130900	2908379450	42550	42550	42550	42550	31
570	20230609	130800	2907060400	42450	42500	42500	42450	66
571	20230609	130700	2904258650	42450	42550	42550	42450	103
572	20230609	130600	2899883300	42450	42450	42450	42450	19
573	20230609	130500	2899076750	42500	42550	42550	42500	81
574	20230609	130400	2895632500	42500	42550	42550	42500	143
575	20230609	130300	2889554500	42550	42550	42550	42550	50
576	20230609	130200	2887427000	42500	42550	42550	42500	16
577	20230609	130100	2886746450	42550	42550	42550	42550	30
578	20230609	130000	2885469950	42550	42550	42550	42550	0
579	20230609	125900	2885469950	42550	42500	42550	42500	50
580	20230609	125800	2883344750	42500	42600	42600	42500	70
581	20230609	125700	2880366750	42500	42500	42500	42500	19
582	20230609	125600	2879559250	42600	42550	42600	42550	49
583	20230609	125500	2877474150	42500	42500	42500	42500	1
584	20230609	125400	2877431650	42500	42450	42500	42450	77
585	20230609	125300	2874161450	42450	42450	42450	42450	19
586	20230609	125200	2873354900	42550	42500	42550	42500	49
587	20230609	125100	2871270300	42500	42500	42500	42500	4
588	20230609	125000	2871100300	42550	42550	42550	42550	29
589	20230609	124900	2869866350	42450	42450	42450	42450	0
590	20230609	124800	2869866350	42450	42550	42550	42450	160
591	20230609	124700	2863062550	42450	42550	42550	42450	230
592	20230609	124600	2853290750	42550	42550	42550	42550	0
593	20230609	124500	2853290750	42550	42450	42550	42450	48
594	20230609	124400	2851253050	42450	42500	42500	42450	219
595	20230609	124300	2841956450	42450	42450	42500	42450	347
596	20230609	124200	2827225200	42500	42500	42500	42500	344
597	20230609	124100	2812605200	42500	42500	42500	42500	1
598	20230609	124000	2812562700	42500	42500	42500	42500	19
599	20230609	123900	2811755200	42550	42550	42550	42550	229
600	20230609	123800	2802011250	42600	42600	42600	42600	845
601	20230609	123700	2766014250	42600	42600	42600	42600	50
602	20230609	123600	2763884250	42600	42600	42600	42600	56
603	20230609	123500	2761498650	42600	42600	42600	42600	19
604	20230609	123400	2760689250	42650	42650	42650	42650	10
605	20230609	123300	2760262750	42600	42550	42600	42550	297
606	20230609	123200	2747620450	42550	42550	42550	42550	10
607	20230609	123100	2747194950	42500	42500	42550	42500	39
608	20230609	123000	2745536950	42550	42550	42550	42550	13
609	20230609	122900	2744983800	42550	42500	42550	42500	19
610	20230609	122800	2744175550	42500	42500	42500	42500	96
611	20230609	122700	2740095550	42550	42550	42550	42500	23
612	20230609	122600	2739117850	42550	42550	42550	42500	124
613	20230609	122500	2733841900	42550	42550	42600	42550	305
614	20230609	122400	2720863700	42600	42600	42600	42600	37
615	20230609	122300	2719287500	42600	42600	42600	42600	10
616	20230609	122200	2718861500	42550	42600	42600	42550	465
617	20230609	122100	2699053450	42600	42600	42600	42600	0
618	20230609	122000	2699053450	42600	42600	42600	42600	5
619	20230609	121900	2698840450	42650	42650	42650	42650	32
620	20230609	121800	2697475650	42650	42650	42650	42650	59
621	20230609	121700	2694959300	42700	42700	42700	42700	0
622	20230609	121600	2694959300	42700	42700	42700	42700	69
623	20230609	121500	2692013000	42650	42650	42650	42650	0
624	20230609	121400	2692013000	42650	42700	42700	42650	320
625	20230609	121300	2678359000	42650	42650	42650	42650	97
626	20230609	121200	2674221950	42650	42650	42650	42650	5
627	20230609	121100	2674008700	42650	42650	42650	42650	36
628	20230609	121000	2672473300	42650	42650	42650	42650	65
629	20230609	120900	2669701050	42650	42700	42700	42650	586
630	20230609	120800	2644684800	42750	42700	42750	42700	120
631	20230609	120700	2639555300	42700	42700	42700	42700	128
632	20230609	120600	2634089700	42750	42750	42750	42750	242
633	20230609	120500	2623744200	42700	42600	42700	42600	743
634	20230609	120400	2592048050	42600	42650	42650	42600	341
635	20230609	120300	2577505500	42650	42600	42650	42600	1265
636	20230609	120200	2523564150	42600	42600	42600	42550	596
637	20230609	120100	2498195400	42550	42350	42550	42300	1051
638	20230609	120000	2453612550	42350	42300	42350	42300	148
639	20230609	115900	2447351200	42450	42350	42450	42250	907
640	20230609	115800	2408968950	42400	42300	42400	42300	84
641	20230609	115700	2405413700	42300	42450	42450	42250	3650
642	20230609	115600	2251021450	42450	42500	42500	42450	651
643	20230609	115500	2223384750	42500	42450	42550	42450	317
644	20230609	115400	2209901500	42500	42550	42550	42500	381
645	20230609	115300	2193703700	42600	42600	42600	42600	28
646	20230609	115200	2192510900	42600	42600	42650	42600	392
647	20230609	115100	2175805550	42650	42650	42650	42650	0
648	20230609	115000	2175805550	42650	42650	42650	42650	15
649	20230609	114900	2175165800	42650	42600	42650	42600	72
650	20230609	114800	2172097850	42650	42650	42650	42650	0
651	20230609	114700	2172097850	42650	42650	42650	42600	96
652	20230609	114600	2168007000	42650	42650	42650	42650	528
653	20230609	114500	2145487800	42650	42700	42700	42600	1562
654	20230609	114400	2078866150	42700	42700	42700	42700	10
655	20230609	114300	2078439150	42700	42650	42700	42650	20
656	20230609	114200	2077586100	42650	42650	42700	42650	70
657	20230609	114100	2074600400	42650	42650	42650	42650	0
658	20230609	114000	2074600400	42650	42600	42650	42600	176
659	20230609	113900	2067099550	42600	42550	42600	42550	84
660	20230609	113800	2063524600	42550	42550	42600	42500	479
661	20230609	113700	2043150600	42450	42550	42550	42450	545
662	20230609	113600	2019986350	42550	42600	42600	42550	120
663	20230609	113500	2014880250	42600	42600	42600	42500	56
664	20230609	113400	2012496400	42500	42550	42550	42500	42
665	20230609	113300	2010710250	42500	42500	42500	42500	121
666	20230609	113200	2005567750	42500	42550	42550	42500	337
667	20230609	113100	1991244900	42550	42550	42550	42550	240
668	20230609	113000	1981032900	42600	42600	42600	42600	55
669	20230609	112900	1978689900	42650	42600	42650	42600	229
670	20230609	112800	1968934300	42650	42650	42650	42650	4
671	20230609	112700	1968763700	42650	42600	42650	42600	98
672	20230609	112600	1964588600	42600	42600	42600	42600	166
673	20230609	112500	1957517000	42600	42700	42700	42600	55
674	20230609	112400	1955171200	42700	42700	42700	42600	377
675	20230609	112300	1939103450	42700	42600	42700	42600	29
676	20230609	112200	1937865850	42600	42750	42750	42600	670
677	20230609	112100	1909291850	42750	42750	42750	42750	111
678	20230609	112000	1904546600	42750	42750	42750	42750	0
679	20230609	111900	1904546600	42750	42750	42750	42750	99
680	20230609	111800	1900314350	42750	42750	42750	42750	99
681	20230609	111700	1896082100	42800	42800	42800	42800	29
682	20230609	111600	1894840900	42800	42800	42800	42800	5
683	20230609	111500	1894626900	42800	42850	42850	42800	188
684	20230609	111400	1886580400	42850	42850	42850	42850	0
685	20230609	111300	1886580400	42850	42850	42850	42850	10
686	20230609	111200	1886151900	42800	42850	42850	42800	126
687	20230609	111100	1880753750	42850	42850	42850	42850	35
688	20230609	111000	1879254000	42900	42900	42900	42900	52
689	20230609	110900	1877023200	42950	42900	42950	42900	35
690	20230609	110800	1875521350	42900	42900	42900	42900	24
691	20230609	110700	1874491750	42950	42900	42950	42800	914
692	20230609	110600	1835358200	42900	42900	42900	42900	152
693	20230609	110500	1828837400	42850	42850	42850	42850	110
694	20230609	110400	1824123900	42850	42850	42850	42850	84
695	20230609	110300	1820524500	42850	42900	42900	42850	91
696	20230609	110200	1816621900	42900	42850	42900	42850	162
697	20230609	110100	1809680100	42800	42800	42800	42800	2
698	20230609	110000	1809594500	42850	42850	42850	42850	240
699	20230609	105900	1799310500	42850	42950	42950	42850	152
700	20230609	105800	1792789900	42950	42950	42950	42950	37
701	20230609	105700	1791200750	42950	42950	43000	42900	531
702	20230609	105600	1768380150	43000	43000	43000	43000	24
703	20230609	105500	1767348150	43000	42950	43000	42950	55
704	20230609	105400	1764984100	43000	43050	43050	43000	26
705	20230609	105300	1763865100	43000	42950	43050	42950	2129
706	20230609	105200	1672327100	42950	42950	42950	42950	361
707	20230609	105100	1656822150	42950	42950	42950	42950	2
708	20230609	105000	1656736250	42950	42900	42950	42900	918
709	20230609	104900	1617311450	42900	42800	42900	42800	2581
710	20230609	104800	1506695250	42800	42800	42800	42800	21
711	20230609	104700	1505796450	42800	42750	42800	42750	934
712	20230609	104600	1465856100	42700	42700	42750	42700	32
713	20230609	104500	1464489200	42750	42700	42750	42700	86
714	20230609	104400	1460815400	42700	42750	42750	42700	159
715	20230609	104300	1454021050	42750	42700	42750	42650	420
716	20230609	104200	1436092650	42650	42650	42650	42600	46
717	20230609	104100	1434130850	42650	42650	42650	42650	5
718	20230609	104000	1433917600	42650	42700	42700	42650	188
719	20230609	103900	1425898900	42700	42700	42700	42700	71
720	20230609	103800	1422867200	42700	42750	42750	42700	159
721	20230609	103700	1416077650	42750	42800	42800	42700	118
722	20230609	103600	1411033800	42800	42850	42850	42800	32
723	20230609	103500	1409663950	42850	42800	42850	42800	155
724	20230609	103400	1403026200	42750	42750	42750	42750	46
725	20230609	103300	1401059700	42750	42800	42800	42750	664
726	20230609	103200	1372641500	42800	42750	42800	42750	140
727	20230609	103100	1366653450	42750	42750	42750	42700	290
728	20230609	103000	1354268750	42750	42750	42750	42750	192
729	20230609	102900	1346060750	42750	42750	42750	42700	473
730	20230609	102800	1325843250	42750	42700	42750	42700	63
731	20230609	102700	1323150800	42700	42650	42700	42650	520
732	20230609	102600	1300949950	42650	42650	42650	42650	115
733	20230609	102500	1296045200	42650	42650	42650	42650	1
734	20230609	102400	1296002550	42650	42650	42650	42650	177
735	20230609	102300	1288453500	42650	42650	42650	42650	157
736	20230609	102200	1281757450	42650	42700	42700	42650	260
737	20230609	102100	1270665950	42650	42600	42650	42600	568
738	20230609	102000	1246444700	42600	42600	42600	42550	254
739	20230609	101900	1235631050	42600	42650	42650	42600	885
740	20230609	101800	1197927550	42650	42650	42650	42650	16
741	20230609	101700	1197245150	42650	42650	42650	42600	337
742	20230609	101600	1182875450	42600	42450	42600	42450	1141
743	20230609	101500	1134297600	42450	42500	42500	42450	25
744	20230609	101400	1133235250	42500	42500	42500	42450	1002
745	20230609	101300	1090651300	42450	42400	42450	42400	973
746	20230609	101200	1049360400	42400	42250	42400	42250	105
747	20230609	101100	1044917300	42250	42250	42250	42250	75
748	20230609	101000	1041748550	42250	42300	42300	42250	170
749	20230609	100900	1034560450	42350	42350	42350	42300	106
750	20230609	100800	1030072200	42350	42350	42350	42350	58
751	20230609	100700	1027615900	42350	42300	42350	42300	140
752	20230609	100600	1021687850	42350	42300	42350	42300	358
753	20230609	100500	1006533700	42300	42300	42300	42300	113
754	20230609	100400	1001753800	42300	42300	42300	42300	36
755	20230609	100300	1000231000	42300	42300	42300	42300	108
756	20230609	100200	995662600	42300	42300	42300	42300	135
757	20230609	100100	989952100	42300	42300	42300	42300	284
758	20230609	100000	977938900	42200	42200	42250	42200	273
759	20230609	095900	966407800	42200	42200	42250	42200	21
760	20230609	095800	965521250	42200	42200	42200	42200	19
761	20230609	095700	964719450	42200	42200	42200	42200	71
762	20230609	095600	961723250	42200	42200	42200	42200	24
763	20230609	095500	960710450	42200	42200	42200	42200	0
764	20230609	095400	960710450	42200	42200	42200	42150	188
765	20230609	095300	952777850	42200	42200	42200	42200	1
766	20230609	095200	952735650	42200	42150	42250	42150	68
767	20230609	095100	949866050	42150	42250	42250	42150	638
768	20230609	095000	922947150	42200	42200	42200	42150	121
769	20230609	094900	917841000	42200	42350	42350	42200	1201
770	20230609	094800	867110200	42350	42350	42350	42350	250
771	20230609	094700	856522700	42250	42300	42400	42250	210
772	20230609	094600	847637600	42200	42000	42200	42000	355
773	20230609	094500	832682600	42000	42050	42050	42000	132
774	20230609	094400	827137250	42050	42050	42050	42050	27
775	20230609	094300	826001900	42050	42050	42050	42000	1180
776	20230609	094200	776418250	42050	42100	42100	42050	104
777	20230609	094100	772045000	42050	42050	42100	42050	47
778	20230609	094000	770068100	42100	42100	42100	42100	71
779	20230609	093900	767079000	42150	42200	42200	42150	71
780	20230609	093800	764086200	42150	42150	42150	42150	243
781	20230609	093700	753843750	42050	42150	42150	42050	154
782	20230609	093600	747362100	42150	42100	42150	42050	150
783	20230609	093500	741044800	42050	42050	42050	42050	92
784	20230609	093400	737176200	42050	42100	42150	42050	208
785	20230609	093300	728426200	42100	42200	42200	42100	46
786	20230609	093200	726489400	42050	42100	42100	42050	74
787	20230609	093100	723374250	42050	42100	42150	42050	23
788	20230609	093000	722405700	42100	42100	42100	42100	4
789	20230609	092900	722237300	42100	42100	42100	42100	23
790	20230609	092800	721269000	42050	42100	42100	41950	658
791	20230609	092700	693631400	42100	41950	42150	41950	1129
792	20230609	092600	646205450	41950	42150	42150	41950	1963
793	20230609	092500	563737350	42150	42150	42200	42150	319
794	20230609	092400	550288550	42150	42150	42150	42150	177
795	20230609	092300	542828000	42150	42150	42150	42100	85
796	20230609	092200	539248450	42150	42150	42150	42100	72
797	20230609	092100	536216200	42200	42050	42200	42050	573
798	20230609	092000	512089750	42000	42200	42200	42000	3649
799	20230609	091900	358458100	42250	42300	42300	42250	455
800	20230609	091800	339233150	42250	42250	42250	42200	240
801	20230609	091700	329093200	42250	42250	42250	42200	101
802	20230609	091600	324829500	42250	42250	42250	42200	38
803	20230609	091500	323224250	42250	42250	42250	42250	297
804	20230609	091400	310676000	42250	42300	42300	42250	329
805	20230609	091300	296763750	42350	42350	42350	42350	11
806	20230609	091200	296297900	42300	42250	42300	42200	882
807	20230609	091100	259009200	42250	42250	42250	42200	300
808	20230609	091000	246337350	42250	42250	42250	42250	426
809	20230609	090900	228338850	42250	42250	42250	42200	441
810	20230609	090800	209709350	42250	42300	42300	42200	303
811	20230609	090700	196906700	42300	42350	42350	42300	697
812	20230609	090600	167420600	42350	42400	42400	42350	112
813	20230609	090500	162674800	42400	42400	42400	42350	255
814	20230609	090400	151872000	42400	42450	42450	42400	949
815	20230609	090300	111633850	42600	42500	42850	42500	717
816	20230609	090200	80989300	42350	42250	42350	42250	144
817	20230609	090100	74895900	42250	42350	42500	42250	378
818	20230609	090000	58884400	42350	42950	42950	42150	1300