KissMeData/009450/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223300	1536158150	41350	41350	41350	41350	1331
3	20230609	223200	1536158150	41350	41350	41350	41350	0
4	20230609	223100	1536158150	41350	41350	41350	41350	0
5	20230609	223000	1536158150	41350	41350	41350	41350	0
6	20230609	222900	1536158150	41350	41350	41350	41350	0
7	20230609	222800	1536158150	41350	41350	41350	41350	0
8	20230609	222700	1536158150	41350	41350	41350	41350	0
9	20230609	222600	1536158150	41350	41350	41350	41350	0
10	20230609	222500	1536158150	41350	41350	41350	41350	0
11	20230609	222400	1536158150	41350	41350	41350	41350	0
12	20230609	222300	1536158150	41350	41350	41350	41350	0
13	20230609	222200	1536158150	41350	41350	41350	41350	0
14	20230609	222100	1536158150	41350	41350	41350	41350	0
15	20230609	222000	1536158150	41350	41350	41350	41350	0
16	20230609	221900	1536158150	41350	41350	41350	41350	0
17	20230609	221800	1536158150	41350	41350	41350	41350	0
18	20230609	221700	1536158150	41350	41350	41350	41350	0
19	20230609	221600	1536158150	41350	41350	41350	41350	0
20	20230609	221500	1536158150	41350	41350	41350	41350	0
21	20230609	221400	1536158150	41350	41350	41350	41350	0
22	20230609	221300	1536158150	41350	41350	41350	41350	0
23	20230609	221200	1536158150	41350	41350	41350	41350	0
24	20230609	221100	1536158150	41350	41350	41350	41350	0
25	20230609	221000	1536158150	41350	41350	41350	41350	0
26	20230609	220900	1536158150	41350	41350	41350	41350	0
27	20230609	220800	1536158150	41350	41350	41350	41350	0
28	20230609	220700	1536158150	41350	41350	41350	41350	0
29	20230609	220600	1536158150	41350	41350	41350	41350	0
30	20230609	220500	1536158150	41350	41350	41350	41350	0
31	20230609	220400	1536158150	41350	41350	41350	41350	0
32	20230609	220300	1536158150	41350	41350	41350	41350	1331
33	20230609	220200	1536158150	41350	41350	41350	41350	0
34	20230609	220100	1536158150	41350	41350	41350	41350	0
35	20230609	220000	1536158150	41350	41350	41350	41350	0
36	20230609	215900	1536158150	41350	41350	41350	41350	0
37	20230609	215800	1536158150	41350	41350	41350	41350	0
38	20230609	215700	1536158150	41350	41350	41350	41350	0
39	20230609	215600	1536158150	41350	41350	41350	41350	0
40	20230609	215500	1536158150	41350	41350	41350	41350	0
41	20230609	215400	1536158150	41350	41350	41350	41350	0
42	20230609	215300	1536158150	41350	41350	41350	41350	0
43	20230609	215200	1536158150	41350	41350	41350	41350	0
44	20230609	215100	1536158150	41350	41350	41350	41350	0
45	20230609	215000	1536158150	41350	41350	41350	41350	0
46	20230609	214900	1536158150	41350	41350	41350	41350	0
47	20230609	214800	1536158150	41350	41350	41350	41350	0
48	20230609	214700	1536158150	41350	41350	41350	41350	0
49	20230609	214600	1536158150	41350	41350	41350	41350	0
50	20230609	214500	1536158150	41350	41350	41350	41350	0
51	20230609	214400	1536158150	41350	41350	41350	41350	0
52	20230609	214300	1536158150	41350	41350	41350	41350	0
53	20230609	214200	1536158150	41350	41350	41350	41350	0
54	20230609	214100	1536158150	41350	41350	41350	41350	0
55	20230609	214000	1536158150	41350	41350	41350	41350	0
56	20230609	213900	1536158150	41350	41350	41350	41350	0
57	20230609	213800	1536158150	41350	41350	41350	41350	0
58	20230609	213700	1536158150	41350	41350	41350	41350	0
59	20230609	213600	1536158150	41350	41350	41350	41350	0
60	20230609	213500	1536158150	41350	41350	41350	41350	0
61	20230609	213400	1536158150	41350	41350	41350	41350	0
62	20230609	213300	1536158150	41350	41350	41350	41350	1331
63	20230609	213200	1536158150	41350	41350	41350	41350	0
64	20230609	213100	1536158150	41350	41350	41350	41350	0
65	20230609	213000	1536158150	41350	41350	41350	41350	0
66	20230609	212900	1536158150	41350	41350	41350	41350	0
67	20230609	212800	1536158150	41350	41350	41350	41350	0
68	20230609	212700	1536158150	41350	41350	41350	41350	0
69	20230609	212600	1536158150	41350	41350	41350	41350	0
70	20230609	212500	1536158150	41350	41350	41350	41350	0
71	20230609	212400	1536158150	41350	41350	41350	41350	0
72	20230609	212300	1536158150	41350	41350	41350	41350	0
73	20230609	212200	1536158150	41350	41350	41350	41350	0
74	20230609	212100	1536158150	41350	41350	41350	41350	0
75	20230609	212000	1536158150	41350	41350	41350	41350	0
76	20230609	211900	1536158150	41350	41350	41350	41350	0
77	20230609	211800	1536158150	41350	41350	41350	41350	0
78	20230609	211700	1536158150	41350	41350	41350	41350	0
79	20230609	211600	1536158150	41350	41350	41350	41350	0
80	20230609	211500	1536158150	41350	41350	41350	41350	0
81	20230609	211400	1536158150	41350	41350	41350	41350	0
82	20230609	211300	1536158150	41350	41350	41350	41350	0
83	20230609	211200	1536158150	41350	41350	41350	41350	0
84	20230609	211100	1536158150	41350	41350	41350	41350	0
85	20230609	211000	1536158150	41350	41350	41350	41350	0
86	20230609	210900	1536158150	41350	41350	41350	41350	0
87	20230609	210800	1536158150	41350	41350	41350	41350	0
88	20230609	210700	1536158150	41350	41350	41350	41350	0
89	20230609	210600	1536158150	41350	41350	41350	41350	0
90	20230609	210500	1536158150	41350	41350	41350	41350	0
91	20230609	210400	1536158150	41350	41350	41350	41350	0
92	20230609	210300	1536158150	41350	41350	41350	41350	1331
93	20230609	210200	1536158150	41350	41350	41350	41350	0
94	20230609	210100	1536158150	41350	41350	41350	41350	0
95	20230609	210000	1536158150	41350	41350	41350	41350	0
96	20230609	205900	1536158150	41350	41350	41350	41350	0
97	20230609	205800	1536158150	41350	41350	41350	41350	0
98	20230609	205700	1536158150	41350	41350	41350	41350	0
99	20230609	205600	1536158150	41350	41350	41350	41350	0
100	20230609	205500	1536158150	41350	41350	41350	41350	0
101	20230609	205400	1536158150	41350	41350	41350	41350	0
102	20230609	205300	1536158150	41350	41350	41350	41350	0
103	20230609	205200	1536158150	41350	41350	41350	41350	0
104	20230609	205100	1536158150	41350	41350	41350	41350	0
105	20230609	205000	1536158150	41350	41350	41350	41350	0
106	20230609	204900	1536158150	41350	41350	41350	41350	0
107	20230609	204800	1536158150	41350	41350	41350	41350	0
108	20230609	204700	1536158150	41350	41350	41350	41350	0
109	20230609	204600	1536158150	41350	41350	41350	41350	0
110	20230609	204500	1536158150	41350	41350	41350	41350	0
111	20230609	204400	1536158150	41350	41350	41350	41350	0
112	20230609	204300	1536158150	41350	41350	41350	41350	0
113	20230609	204200	1536158150	41350	41350	41350	41350	0
114	20230609	204100	1536158150	41350	41350	41350	41350	0
115	20230609	204000	1536158150	41350	41350	41350	41350	0
116	20230609	203900	1536158150	41350	41350	41350	41350	0
117	20230609	203800	1536158150	41350	41350	41350	41350	0
118	20230609	203700	1536158150	41350	41350	41350	41350	0
119	20230609	203600	1536158150	41350	41350	41350	41350	0
120	20230609	203500	1536158150	41350	41350	41350	41350	0
121	20230609	203400	1536158150	41350	41350	41350	41350	0
122	20230609	203300	1536158150	41350	41350	41350	41350	1331
123	20230609	203200	1536158150	41350	41350	41350	41350	0
124	20230609	203100	1536158150	41350	41350	41350	41350	0
125	20230609	203000	1536158150	41350	41350	41350	41350	0
126	20230609	202900	1536158150	41350	41350	41350	41350	0
127	20230609	202800	1536158150	41350	41350	41350	41350	0
128	20230609	202700	1536158150	41350	41350	41350	41350	0
129	20230609	202600	1536158150	41350	41350	41350	41350	0
130	20230609	202500	1536158150	41350	41350	41350	41350	0
131	20230609	202400	1536158150	41350	41350	41350	41350	0
132	20230609	202300	1536158150	41350	41350	41350	41350	0
133	20230609	202200	1536158150	41350	41350	41350	41350	0
134	20230609	202100	1536158150	41350	41350	41350	41350	0
135	20230609	202000	1536158150	41350	41350	41350	41350	0
136	20230609	201900	1536158150	41350	41350	41350	41350	0
137	20230609	201800	1536158150	41350	41350	41350	41350	0
138	20230609	201700	1536158150	41350	41350	41350	41350	0
139	20230609	201600	1536158150	41350	41350	41350	41350	0
140	20230609	201500	1536158150	41350	41350	41350	41350	0
141	20230609	201400	1536158150	41350	41350	41350	41350	0
142	20230609	201300	1536158150	41350	41350	41350	41350	0
143	20230609	201200	1536158150	41350	41350	41350	41350	0
144	20230609	201100	1536158150	41350	41350	41350	41350	0
145	20230609	201000	1536158150	41350	41350	41350	41350	0
146	20230609	200900	1536158150	41350	41350	41350	41350	0
147	20230609	200800	1536158150	41350	41350	41350	41350	0
148	20230609	200700	1536158150	41350	41350	41350	41350	0
149	20230609	200600	1536158150	41350	41350	41350	41350	0
150	20230609	200500	1536158150	41350	41350	41350	41350	0
151	20230609	200400	1536158150	41350	41350	41350	41350	0
152	20230609	200300	1536158150	41350	41350	41350	41350	1331
153	20230609	200200	1536158150	41350	41350	41350	41350	0
154	20230609	200100	1536158150	41350	41350	41350	41350	0
155	20230609	200000	1536158150	41350	41350	41350	41350	0
156	20230609	195900	1536158150	41350	41350	41350	41350	0
157	20230609	195800	1536158150	41350	41350	41350	41350	0
158	20230609	195700	1536158150	41350	41350	41350	41350	0
159	20230609	195600	1536158150	41350	41350	41350	41350	0
160	20230609	195500	1536158150	41350	41350	41350	41350	0
161	20230609	195400	1536158150	41350	41350	41350	41350	0
162	20230609	195300	1536158150	41350	41350	41350	41350	0
163	20230609	195200	1536158150	41350	41350	41350	41350	0
164	20230609	195100	1536158150	41350	41350	41350	41350	0
165	20230609	195000	1536158150	41350	41350	41350	41350	0
166	20230609	194900	1536158150	41350	41350	41350	41350	0
167	20230609	194800	1536158150	41350	41350	41350	41350	0
168	20230609	194700	1536158150	41350	41350	41350	41350	0
169	20230609	194600	1536158150	41350	41350	41350	41350	0
170	20230609	194500	1536158150	41350	41350	41350	41350	0
171	20230609	194400	1536158150	41350	41350	41350	41350	0
172	20230609	194300	1536158150	41350	41350	41350	41350	0
173	20230609	194200	1536158150	41350	41350	41350	41350	0
174	20230609	194100	1536158150	41350	41350	41350	41350	0
175	20230609	194000	1536158150	41350	41350	41350	41350	0
176	20230609	193900	1536158150	41350	41350	41350	41350	0
177	20230609	193800	1536158150	41350	41350	41350	41350	0
178	20230609	193700	1536158150	41350	41350	41350	41350	0
179	20230609	193600	1536158150	41350	41350	41350	41350	0
180	20230609	193500	1536158150	41350	41350	41350	41350	0
181	20230609	193400	1536158150	41350	41350	41350	41350	0
182	20230609	193300	1536158150	41350	41350	41350	41350	1331
183	20230609	193200	1536158150	41350	41350	41350	41350	0
184	20230609	193100	1536158150	41350	41350	41350	41350	0
185	20230609	193000	1536158150	41350	41350	41350	41350	0
186	20230609	192900	1536158150	41350	41350	41350	41350	0
187	20230609	192800	1536158150	41350	41350	41350	41350	0
188	20230609	192700	1536158150	41350	41350	41350	41350	0
189	20230609	192600	1536158150	41350	41350	41350	41350	0
190	20230609	192500	1536158150	41350	41350	41350	41350	0
191	20230609	192400	1536158150	41350	41350	41350	41350	0
192	20230609	192300	1536158150	41350	41350	41350	41350	0
193	20230609	192200	1536158150	41350	41350	41350	41350	0
194	20230609	192100	1536158150	41350	41350	41350	41350	0
195	20230609	192000	1536158150	41350	41350	41350	41350	0
196	20230609	191900	1536158150	41350	41350	41350	41350	0
197	20230609	191800	1536158150	41350	41350	41350	41350	0
198	20230609	191700	1536158150	41350	41350	41350	41350	0
199	20230609	191600	1536158150	41350	41350	41350	41350	0
200	20230609	191500	1536158150	41350	41350	41350	41350	0
201	20230609	191400	1536158150	41350	41350	41350	41350	0
202	20230609	191300	1536158150	41350	41350	41350	41350	0
203	20230609	191200	1536158150	41350	41350	41350	41350	0
204	20230609	191100	1536158150	41350	41350	41350	41350	0
205	20230609	191000	1536158150	41350	41350	41350	41350	0
206	20230609	190900	1536158150	41350	41350	41350	41350	0
207	20230609	190800	1536158150	41350	41350	41350	41350	0
208	20230609	190700	1536158150	41350	41350	41350	41350	0
209	20230609	190600	1536158150	41350	41350	41350	41350	0
210	20230609	190500	1536158150	41350	41350	41350	41350	0
211	20230609	190400	1536158150	41350	41350	41350	41350	0
212	20230609	190300	1536158150	41350	41350	41350	41350	1331
213	20230609	190200	1536158150	41350	41350	41350	41350	0
214	20230609	190100	1536158150	41350	41350	41350	41350	0
215	20230609	190000	1536158150	41350	41350	41350	41350	0
216	20230609	185900	1536158150	41350	41350	41350	41350	0
217	20230609	185800	1536158150	41350	41350	41350	41350	0
218	20230609	185700	1536158150	41350	41350	41350	41350	0
219	20230609	185600	1536158150	41350	41350	41350	41350	0
220	20230609	185500	1536158150	41350	41350	41350	41350	0
221	20230609	185400	1536158150	41350	41350	41350	41350	0
222	20230609	185300	1536158150	41350	41350	41350	41350	0
223	20230609	185200	1536158150	41350	41350	41350	41350	0
224	20230609	185100	1536158150	41350	41350	41350	41350	0
225	20230609	185000	1536158150	41350	41350	41350	41350	0
226	20230609	184900	1536158150	41350	41350	41350	41350	0
227	20230609	184800	1536158150	41350	41350	41350	41350	0
228	20230609	184700	1536158150	41350	41350	41350	41350	0
229	20230609	184600	1536158150	41350	41350	41350	41350	0
230	20230609	184500	1536158150	41350	41350	41350	41350	0
231	20230609	184400	1536158150	41350	41350	41350	41350	0
232	20230609	184300	1536158150	41350	41350	41350	41350	0
233	20230609	184200	1536158150	41350	41350	41350	41350	0
234	20230609	184100	1536158150	41350	41350	41350	41350	0
235	20230609	184000	1536158150	41350	41350	41350	41350	0
236	20230609	183900	1536158150	41350	41350	41350	41350	0
237	20230609	183800	1536158150	41350	41350	41350	41350	0
238	20230609	183700	1536158150	41350	41350	41350	41350	0
239	20230609	183600	1536158150	41350	41350	41350	41350	0
240	20230609	183500	1536158150	41350	41350	41350	41350	0
241	20230609	183400	1536158150	41350	41350	41350	41350	0
242	20230609	183300	1536158150	41350	41350	41350	41350	1331
243	20230609	183200	1536158150	41350	41350	41350	41350	0
244	20230609	183100	1536158150	41350	41350	41350	41350	0
245	20230609	183000	1536158150	41350	41350	41350	41350	0
246	20230609	182900	1536158150	41350	41350	41350	41350	0
247	20230609	182800	1536158150	41350	41350	41350	41350	0
248	20230609	182700	1536158150	41350	41350	41350	41350	0
249	20230609	182600	1536158150	41350	41350	41350	41350	0
250	20230609	182500	1536158150	41350	41350	41350	41350	0
251	20230609	182400	1536158150	41350	41350	41350	41350	0
252	20230609	182300	1536158150	41350	41350	41350	41350	0
253	20230609	182200	1536158150	41350	41350	41350	41350	0
254	20230609	182100	1536158150	41350	41350	41350	41350	0
255	20230609	182000	1536158150	41350	41350	41350	41350	0
256	20230609	181900	1536158150	41350	41350	41350	41350	0
257	20230609	181800	1536158150	41350	41350	41350	41350	0
258	20230609	181700	1536158150	41350	41350	41350	41350	0
259	20230609	181600	1536158150	41350	41350	41350	41350	0
260	20230609	181500	1536158150	41350	41350	41350	41350	0
261	20230609	181400	1536158150	41350	41350	41350	41350	0
262	20230609	181300	1536158150	41350	41350	41350	41350	0
263	20230609	181200	1536158150	41350	41350	41350	41350	0
264	20230609	181100	1536158150	41350	41350	41350	41350	0
265	20230609	181000	1536158150	41350	41350	41350	41350	0
266	20230609	180900	1536158150	41350	41350	41350	41350	0
267	20230609	180800	1536158150	41350	41350	41350	41350	0
268	20230609	180700	1536158150	41350	41350	41350	41350	0
269	20230609	180600	1536158150	41350	41350	41350	41350	0
270	20230609	180500	1536158150	41350	41350	41350	41350	0
271	20230609	180400	1536158150	41350	41350	41350	41350	0
272	20230609	180300	1536158150	41350	41350	41350	41350	1331
273	20230609	180200	1536158150	41350	41350	41350	41350	0
274	20230609	180100	1536158150	41350	41350	41350	41350	0
275	20230609	180000	1536158150	41350	41350	41350	41350	0
276	20230609	175900	1536158150	41350	41350	41350	41350	0
277	20230609	175800	1536158150	41350	41350	41350	41350	0
278	20230609	175700	1536158150	41350	41350	41350	41350	0
279	20230609	175600	1536158150	41350	41350	41350	41350	0
280	20230609	175500	1536158150	41350	41350	41350	41350	0
281	20230609	175400	1536158150	41350	41350	41350	41350	0
282	20230609	175300	1536158150	41350	41350	41350	41350	0
283	20230609	175200	1536158150	41350	41350	41350	41350	0
284	20230609	175100	1536158150	41350	41350	41350	41350	0
285	20230609	175000	1536158150	41350	41350	41350	41350	0
286	20230609	174900	1536158150	41350	41350	41350	41350	0
287	20230609	174800	1536158150	41350	41350	41350	41350	0
288	20230609	174700	1536158150	41350	41350	41350	41350	0
289	20230609	174600	1536158150	41350	41350	41350	41350	0
290	20230609	174500	1536158150	41350	41350	41350	41350	0
291	20230609	174400	1536158150	41350	41350	41350	41350	0
292	20230609	174300	1536158150	41350	41350	41350	41350	0
293	20230609	174200	1536158150	41350	41350	41350	41350	0
294	20230609	174100	1536158150	41350	41350	41350	41350	0
295	20230609	174000	1536158150	41350	41350	41350	41350	0
296	20230609	173900	1536158150	41350	41350	41350	41350	0
297	20230609	173800	1536158150	41350	41350	41350	41350	0
298	20230609	173700	1536158150	41350	41350	41350	41350	0
299	20230609	173600	1536158150	41350	41350	41350	41350	0
300	20230609	173500	1536158150	41350	41350	41350	41350	0
301	20230609	173400	1536158150	41350	41350	41350	41350	0
302	20230609	173300	1536158150	41350	41350	41350	41350	1331
303	20230609	173200	1536158150	41350	41350	41350	41350	0
304	20230609	173100	1536158150	41350	41350	41350	41350	0
305	20230609	173000	1536158150	41350	41350	41350	41350	0
306	20230609	172900	1536158150	41350	41350	41350	41350	0
307	20230609	172800	1536158150	41350	41350	41350	41350	0
308	20230609	172700	1536158150	41350	41350	41350	41350	0
309	20230609	172600	1536158150	41350	41350	41350	41350	0
310	20230609	172500	1536158150	41350	41350	41350	41350	0
311	20230609	172400	1536158150	41350	41350	41350	41350	0
312	20230609	172300	1536158150	41350	41350	41350	41350	0
313	20230609	172200	1536158150	41350	41350	41350	41350	0
314	20230609	172100	1536158150	41350	41350	41350	41350	0
315	20230609	172000	1536158150	41350	41350	41350	41350	0
316	20230609	171900	1536158150	41350	41350	41350	41350	0
317	20230609	171800	1536158150	41350	41350	41350	41350	0
318	20230609	171700	1536158150	41350	41350	41350	41350	0
319	20230609	171600	1536158150	41350	41350	41350	41350	0
320	20230609	171500	1536158150	41350	41350	41350	41350	0
321	20230609	171400	1536158150	41350	41350	41350	41350	0
322	20230609	171300	1536158150	41350	41350	41350	41350	0
323	20230609	171200	1536158150	41350	41350	41350	41350	0
324	20230609	171100	1536158150	41350	41350	41350	41350	0
325	20230609	171000	1536158150	41350	41350	41350	41350	0
326	20230609	170900	1536158150	41350	41350	41350	41350	0
327	20230609	170800	1536158150	41350	41350	41350	41350	0
328	20230609	170700	1536158150	41350	41350	41350	41350	0
329	20230609	170600	1536158150	41350	41350	41350	41350	0
330	20230609	170500	1536158150	41350	41350	41350	41350	0
331	20230609	170400	1536158150	41350	41350	41350	41350	0
332	20230609	170300	1536158150	41350	41350	41350	41350	1331
333	20230609	170200	1536158150	41350	41350	41350	41350	0
334	20230609	170100	1536158150	41350	41350	41350	41350	0
335	20230609	170000	1536158150	41350	41350	41350	41350	0
336	20230609	165900	1536158150	41350	41350	41350	41350	0
337	20230609	165800	1536158150	41350	41350	41350	41350	0
338	20230609	165700	1536158150	41350	41350	41350	41350	0
339	20230609	165600	1536158150	41350	41350	41350	41350	0
340	20230609	165500	1536158150	41350	41350	41350	41350	0
341	20230609	165400	1536158150	41350	41350	41350	41350	0
342	20230609	165300	1536158150	41350	41350	41350	41350	0
343	20230609	165200	1536158150	41350	41350	41350	41350	0
344	20230609	165100	1536158150	41350	41350	41350	41350	0
345	20230609	165000	1536158150	41350	41350	41350	41350	0
346	20230609	164900	1536158150	41350	41350	41350	41350	0
347	20230609	164800	1536158150	41350	41350	41350	41350	0
348	20230609	164700	1536158150	41350	41350	41350	41350	0
349	20230609	164600	1536158150	41350	41350	41350	41350	0
350	20230609	164500	1536158150	41350	41350	41350	41350	0
351	20230609	164400	1536158150	41350	41350	41350	41350	0
352	20230609	164300	1536158150	41350	41350	41350	41350	0
353	20230609	164200	1536158150	41350	41350	41350	41350	0
354	20230609	164100	1536158150	41350	41350	41350	41350	0
355	20230609	164000	1536158150	41350	41350	41350	41350	0
356	20230609	163900	1536158150	41350	41350	41350	41350	0
357	20230609	163800	1536158150	41350	41350	41350	41350	0
358	20230609	163700	1536158150	41350	41350	41350	41350	0
359	20230609	163600	1536158150	41350	41350	41350	41350	0
360	20230609	163500	1536158150	41350	41350	41350	41350	0
361	20230609	163400	1536158150	41350	41350	41350	41350	0
362	20230609	163300	1536158150	41350	41350	41350	41350	1331
363	20230609	163200	1536158150	41350	41350	41350	41350	0
364	20230609	163100	1536158150	41350	41350	41350	41350	0
365	20230609	163000	1536158150	41350	41350	41350	41350	0
366	20230609	162900	1536158150	41350	41350	41350	41350	0
367	20230609	162800	1536158150	41350	41350	41350	41350	0
368	20230609	162700	1536158150	41350	41350	41350	41350	0
369	20230609	162600	1536158150	41350	41350	41350	41350	0
370	20230609	162500	1536158150	41350	41350	41350	41350	0
371	20230609	162400	1536158150	41350	41350	41350	41350	0
372	20230609	162300	1536158150	41350	41350	41350	41350	0
373	20230609	162200	1536158150	41350	41350	41350	41350	0
374	20230609	162100	1536158150	41350	41350	41350	41350	0
375	20230609	162000	1536158150	41350	41350	41350	41350	0
376	20230609	161900	1536158150	41350	41350	41350	41350	0
377	20230609	161800	1536158150	41350	41350	41350	41350	0
378	20230609	161700	1536158150	41350	41350	41350	41350	0
379	20230609	161600	1536158150	41350	41350	41350	41350	0
380	20230609	161500	1536158150	41350	41350	41350	41350	0
381	20230609	161400	1536158150	41350	41350	41350	41350	0
382	20230609	161300	1536158150	41350	41350	41350	41350	0
383	20230609	161200	1536158150	41350	41350	41350	41350	0
384	20230609	161100	1536158150	41350	41350	41350	41350	0
385	20230609	161000	1536158150	41350	41350	41350	41350	0
386	20230609	160900	1536158150	41350	41350	41350	41350	0
387	20230609	160800	1536158150	41350	41350	41350	41350	0
388	20230609	160700	1536158150	41350	41350	41350	41350	0
389	20230609	160600	1536158150	41350	41350	41350	41350	0
390	20230609	160500	1536158150	41350	41350	41350	41350	0
391	20230609	160400	1536158150	41350	41350	41350	41350	0
392	20230609	160300	1536158150	41350	41350	41350	41350	1331
393	20230609	160200	1536158150	41350	41350	41350	41350	0
394	20230609	160100	1536158150	41350	41350	41350	41350	0
395	20230609	160000	1536158150	41350	41350	41350	41350	0
396	20230609	155900	1536158150	41350	41350	41350	41350	0
397	20230609	155800	1536158150	41350	41350	41350	41350	0
398	20230609	155700	1536158150	41350	41350	41350	41350	0
399	20230609	155600	1536158150	41350	41350	41350	41350	0
400	20230609	155500	1536158150	41350	41350	41350	41350	0
401	20230609	155400	1536158150	41350	41350	41350	41350	0
402	20230609	155300	1536158150	41350	41350	41350	41350	0
403	20230609	155200	1536158150	41350	41350	41350	41350	0
404	20230609	155100	1536158150	41350	41350	41350	41350	0
405	20230609	155000	1536158150	41350	41350	41350	41350	0
406	20230609	154900	1536158150	41350	41350	41350	41350	0
407	20230609	154800	1536158150	41350	41350	41350	41350	0
408	20230609	154700	1536158150	41350	41350	41350	41350	0
409	20230609	154600	1536158150	41350	41350	41350	41350	0
410	20230609	154500	1536158150	41350	41350	41350	41350	0
411	20230609	154400	1536158150	41350	41350	41350	41350	0
412	20230609	154300	1536158150	41350	41350	41350	41350	0
413	20230609	154200	1536158150	41350	41350	41350	41350	0
414	20230609	154100	1536158150	41350	41350	41350	41350	0
415	20230609	154000	1536158150	41350	41350	41350	41350	0
416	20230609	153900	1536158150	41350	41350	41350	41350	0
417	20230609	153800	1536158150	41350	41350	41350	41350	0
418	20230609	153700	1536158150	41350	41350	41350	41350	0
419	20230609	153600	1536158150	41350	41350	41350	41350	0
420	20230609	153500	1536158150	41350	41350	41350	41350	0
421	20230609	153400	1536158150	41350	41350	41350	41350	0
422	20230609	153300	1536158150	41350	41350	41350	41350	1331
423	20230609	153200	1536158150	41350	41350	41350	41350	0
424	20230609	153100	1536158150	41350	41350	41350	41350	0
425	20230609	153000	1536158150	41350	41350	41350	41350	1331
426	20230609	152900	1481121300	41250	41250	41250	41250	0
427	20230609	152800	1481121300	41250	41250	41250	41250	0
428	20230609	152700	1481121300	41250	41250	41250	41250	0
429	20230609	152600	1481121300	41250	41250	41250	41250	0
430	20230609	152500	1481121300	41250	41250	41250	41250	0
431	20230609	152400	1481121300	41250	41250	41250	41250	0
432	20230609	152300	1481121300	41250	41250	41250	41250	0
433	20230609	152200	1481121300	41250	41250	41250	41250	0
434	20230609	152100	1481121300	41250	41250	41250	41250	0
435	20230609	152000	1481121300	41250	41250	41250	41250	0
436	20230609	151900	1481121300	41250	41250	41300	41250	22
437	20230609	151800	1480212950	41250	41200	41250	41200	36
438	20230609	151700	1478728700	41200	41200	41300	41200	193
439	20230609	151600	1470765500	41250	41300	41350	41250	191
440	20230609	151500	1462881500	41350	41300	41350	41300	52
441	20230609	151400	1460731450	41300	41300	41350	41300	43
442	20230609	151300	1458953950	41300	41300	41350	41300	124
443	20230609	151200	1453832650	41350	41300	41350	41250	83
444	20230609	151100	1450403800	41300	41250	41300	41250	85
445	20230609	151000	1446893450	41250	41200	41250	41200	29
446	20230609	150900	1445697650	41200	41250	41300	41200	135
447	20230609	150800	1440126300	41250	41250	41300	41250	77
448	20230609	150700	1436946800	41250	41250	41250	41250	10
449	20230609	150600	1436534300	41250	41300	41300	41250	127
450	20230609	150500	1431290400	41300	41250	41300	41250	200
451	20230609	150400	1423030650	41250	41250	41300	41250	48
452	20230609	150300	1421049000	41250	41250	41300	41200	160
453	20230609	150200	1414447700	41250	41250	41300	41250	16
454	20230609	150100	1413787500	41350	41250	41350	41250	100
455	20230609	150000	1409656300	41300	41350	41350	41300	78
456	20230609	145900	1406431350	41300	41300	41350	41300	121
457	20230609	145800	1401428850	41300	41300	41350	41300	49
458	20230609	145700	1399403300	41300	41300	41350	41300	75
459	20230609	145600	1396302550	41300	41300	41350	41300	139
460	20230609	145500	1390556250	41300	41300	41350	41300	57
461	20230609	145400	1388200550	41250	41250	41250	41250	13
462	20230609	145300	1387664300	41250	41300	41350	41250	142
463	20230609	145200	1381794600	41300	41300	41350	41250	97
464	20230609	145100	1377785150	41300	41300	41300	41300	8
465	20230609	145000	1377454750	41350	41350	41350	41300	203
466	20230609	144900	1369061150	41300	41300	41300	41300	13
467	20230609	144800	1368524250	41350	41250	41350	41250	51
468	20230609	144700	1366416650	41300	41300	41350	41300	98
469	20230609	144600	1362364900	41300	41300	41350	41300	57
470	20230609	144500	1360008300	41300	41300	41300	41250	400
471	20230609	144400	1343492700	41300	41250	41300	41250	19
472	20230609	144300	1342708050	41300	41250	41350	41250	96
473	20230609	144200	1338742050	41250	41300	41350	41250	147
474	20230609	144100	1332668350	41300	41350	41350	41300	75
475	20230609	144000	1329567650	41300	41300	41350	41300	135
476	20230609	143900	1323990500	41300	41300	41300	41250	43
477	20230609	143800	1322214650	41250	41300	41300	41250	424
478	20230609	143700	1304703650	41300	41300	41350	41300	130
479	20230609	143600	1299331000	41300	41300	41350	41300	38
480	20230609	143500	1297759950	41300	41350	41350	41300	44
481	20230609	143400	1295941150	41300	41300	41350	41300	43
482	20230609	143300	1294163650	41300	41300	41300	41300	11
483	20230609	143200	1293709350	41300	41300	41350	41300	93
484	20230609	143100	1289865200	41300	41300	41350	41300	42
485	20230609	143000	1288129000	41300	41300	41350	41300	42
486	20230609	142900	1286392850	41300	41300	41300	41250	82
487	20230609	142800	1283006750	41300	41400	41400	41300	235
488	20230609	142700	1273288350	41350	41350	41350	41350	12
489	20230609	142600	1272792150	41350	41350	41400	41350	72
490	20230609	142500	1269811800	41350	41350	41350	41350	9
491	20230609	142400	1269439650	41350	41350	41400	41350	44
492	20230609	142300	1267618600	41400	41300	41400	41300	75
493	20230609	142200	1264516100	41300	41300	41350	41300	282
494	20230609	142100	1252855700	41300	41300	41350	41300	90
495	20230609	142000	1249134850	41300	41350	41350	41300	42
496	20230609	141900	1247398600	41300	41300	41350	41300	42
497	20230609	141800	1245662450	41300	41300	41350	41250	39
498	20230609	141700	1244050200	41300	41350	41400	41300	173
499	20230609	141600	1236892700	41350	41350	41350	41300	29
500	20230609	141500	1235693800	41350	41400	41450	41350	130
501	20230609	141400	1230308700	41400	41300	41500	41300	3065
502	20230609	141300	1103152600	41350	41300	41350	41300	51
503	20230609	141200	1101044200	41350	41300	41400	41300	305
504	20230609	141100	1088432750	41300	41250	41300	41250	253
505	20230609	141000	1077985450	41250	41250	41300	41250	99
506	20230609	140900	1073898500	41250	41250	41250	41250	10
507	20230609	140800	1073486000	41250	41250	41300	41250	77
508	20230609	140700	1070306550	41250	41350	41350	41250	180
509	20230609	140600	1062871150	41300	41300	41350	41300	47
510	20230609	140500	1060928450	41300	41300	41350	41300	54
511	20230609	140400	1058696600	41300	41350	41350	41300	161
512	20230609	140300	1052040100	41300	41300	41400	41300	20
513	20230609	140200	1051213150	41300	41300	41350	41300	46
514	20230609	140100	1049311750	41300	41350	41350	41300	87
515	20230609	140000	1045716800	41350	41300	41350	41300	81
516	20230609	135900	1042368500	41300	41300	41350	41300	87
517	20230609	135800	1038772500	41300	41300	41300	41300	23
518	20230609	135700	1037822600	41350	41300	41350	41250	172
519	20230609	135600	1030713150	41300	41300	41300	41300	22
520	20230609	135500	1029804550	41250	41250	41300	41250	111
521	20230609	135400	1025220700	41250	41200	41250	41200	58
522	20230609	135300	1022830600	41200	41200	41200	41200	8
523	20230609	135200	1022501000	41200	41250	41250	41150	99
524	20230609	135100	1018420650	41300	41200	41350	41200	668
525	20230609	135000	990827750	41200	41200	41250	41200	42
526	20230609	134900	989095800	41200	41200	41250	41200	41
527	20230609	134800	987404950	41250	41200	41250	41200	87
528	20230609	134700	983816850	41200	41200	41200	41200	7
529	20230609	134600	983528450	41200	41250	41250	41200	73
530	20230609	134500	980517700	41200	41200	41200	41200	17
531	20230609	134400	979817300	41250	41200	41250	41200	69
532	20230609	134300	976972850	41200	41150	41200	41150	65
533	20230609	134200	974294900	41150	41200	41200	41150	79
534	20230609	134100	971040200	41200	41150	41200	41150	71
535	20230609	134000	968115150	41200	41200	41200	41200	59
536	20230609	133900	965684350	41150	41200	41250	41150	140
537	20230609	133800	959914900	41200	41250	41250	41200	65
538	20230609	133700	957233900	41250	41250	41300	41250	45
539	20230609	133600	955376050	41250	41200	41300	41200	87
540	20230609	133500	951787550	41200	41200	41250	41200	123
541	20230609	133400	946714650	41150	41150	41150	41150	2
542	20230609	133300	946632350	41200	41200	41250	41200	72
543	20230609	133200	943663000	41250	41250	41250	41200	136
544	20230609	133100	938053100	41200	41250	41250	41200	20
545	20230609	133000	937229000	41250	41200	41250	41150	179
546	20230609	132900	929852600	41200	41200	41200	41200	10
547	20230609	132800	929440600	41200	41100	41200	41100	28
548	20230609	132700	928287450	41100	41150	41200	41100	36
549	20230609	132600	926804550	41150	41150	41150	41150	106
550	20230609	132500	922442650	41200	41150	41200	41150	71
551	20230609	132400	919517600	41150	41150	41200	41150	36
552	20230609	132300	918034550	41150	41200	41200	41150	26
553	20230609	132200	916963550	41200	41150	41200	41150	57
554	20230609	132100	914617050	41150	41150	41150	41150	3
555	20230609	132000	914493600	41150	41150	41150	41100	35
556	20230609	131900	913053550	41200	41200	41250	41150	55
557	20230609	131800	910785250	41200	41200	41200	41200	11
558	20230609	131700	910332050	41200	41150	41200	41150	25
559	20230609	131600	909302300	41150	41100	41150	41100	17
560	20230609	131500	908602800	41100	41100	41100	41100	4
561	20230609	131400	908438400	41100	41150	41150	41100	48
562	20230609	131300	906463650	41150	41150	41150	41150	8
563	20230609	131200	906134450	41150	41200	41200	41100	438
564	20230609	131100	888110800	41250	41200	41250	41200	45
565	20230609	131000	886254700	41200	41200	41200	41200	7
566	20230609	130900	885966300	41250	41200	41250	41200	48
567	20230609	130800	883986550	41200	41200	41250	41200	40
568	20230609	130700	882336950	41200	41200	41200	41200	3
569	20230609	130600	882213350	41200	41200	41250	41200	57
570	20230609	130500	879862350	41200	41200	41200	41200	3
571	20230609	130400	879738750	41200	41150	41200	41150	18
572	20230609	130300	878997300	41150	41150	41200	41150	41
573	20230609	130200	877308500	41200	41200	41200	41200	45
574	20230609	130100	875454500	41200	41200	41250	41200	38
575	20230609	130000	873887250	41200	41200	41250	41200	86
576	20230609	125900	870341150	41200	41200	41200	41200	4
577	20230609	125800	870176350	41200	41250	41250	41200	58
578	20230609	125700	867784050	41200	41200	41250	41200	18
579	20230609	125600	867042050	41200	41150	41200	41150	4
580	20230609	125500	866877300	41200	41250	41300	41200	77
581	20230609	125400	863701300	41250	41250	41250	41250	11
582	20230609	125300	863247550	41250	41250	41300	41250	44
583	20230609	125200	861430900	41250	41250	41250	41250	7
584	20230609	125100	861142150	41200	41200	41200	41200	9
585	20230609	125000	860771350	41200	41200	41250	41200	45
586	20230609	124900	858915300	41200	41250	41250	41200	11
587	20230609	124800	858461650	41250	41250	41250	41200	124
588	20230609	124700	853347100	41250	41250	41300	41250	44
589	20230609	124600	851530500	41250	41300	41300	41250	48
590	20230609	124500	849548350	41300	41300	41300	41300	5
591	20230609	124400	849341850	41300	41350	41350	41300	44
592	20230609	124300	847523050	41300	41300	41300	41300	2
593	20230609	124200	847440450	41300	41300	41350	41300	56
594	20230609	124100	845125500	41300	41300	41300	41300	12
595	20230609	124000	844629900	41300	41250	41300	41250	29
596	20230609	123900	843432550	41250	41250	41300	41250	54
597	20230609	123800	841203450	41250	41250	41300	41250	21
598	20230609	123700	840336950	41250	41250	41250	41200	65
599	20230609	123600	837655800	41250	41300	41350	41250	104
600	20230609	123500	833358300	41300	41300	41350	41300	17
601	20230609	123400	832655750	41300	41300	41300	41250	4
602	20230609	123300	832490600	41250	41300	41300	41250	14
603	20230609	123200	831912450	41300	41250	41300	41250	21
604	20230609	123100	831045200	41250	41250	41300	41250	43
605	20230609	123000	829269850	41250	41250	41250	41250	8
606	20230609	122900	828939850	41250	41200	41250	41200	25
607	20230609	122800	827908950	41200	41300	41350	41200	222
608	20230609	122700	818751950	41300	41300	41350	41300	54
609	20230609	122600	816519250	41350	41250	41350	41250	16
610	20230609	122500	815858100	41250	41300	41300	41250	11
611	20230609	122400	815404000	41350	41200	41350	41200	77
612	20230609	122300	812223250	41200	41200	41250	41200	43
613	20230609	122200	810449800	41200	41250	41250	41200	65
614	20230609	122100	807768750	41250	41250	41300	41250	50
615	20230609	122000	805704600	41250	41250	41300	41250	45
616	20230609	121900	803846700	41250	41250	41250	41250	9
617	20230609	121800	803475450	41250	41250	41300	41250	51
618	20230609	121700	801369550	41250	41250	41250	41250	21
619	20230609	121600	800503300	41300	41250	41300	41250	59
620	20230609	121500	798066850	41250	41300	41300	41250	33
621	20230609	121400	796704000	41250	41250	41250	41250	9
622	20230609	121300	796332750	41300	41250	41300	41250	47
623	20230609	121200	794391900	41250	41300	41300	41250	36
624	20230609	121100	792905300	41250	41250	41300	41250	42
625	20230609	121000	791172350	41250	41250	41300	41250	38
626	20230609	120900	789603200	41250	41250	41300	41250	12
627	20230609	120800	789107800	41300	41250	41300	41250	38
628	20230609	120700	787538650	41250	41250	41300	41250	35
629	20230609	120600	786093300	41250	41250	41250	41250	12
630	20230609	120500	785598300	41250	41250	41300	41250	37
631	20230609	120400	784070400	41250	41300	41300	41250	35
632	20230609	120300	782625050	41250	41300	41300	41250	201
633	20230609	120200	774323850	41300	41300	41350	41300	37
634	20230609	120100	772794100	41300	41300	41300	41300	8
635	20230609	120000	772463700	41350	41300	41350	41300	40
636	20230609	115900	770810050	41300	41350	41350	41300	236
637	20230609	115800	761053550	41350	41350	41350	41350	6
638	20230609	115700	760805450	41400	41350	41400	41350	38
639	20230609	115600	759232500	41350	41300	41350	41300	17
640	20230609	115500	758529600	41300	41350	41350	41300	10
641	20230609	115400	758116550	41350	41400	41450	41350	325
642	20230609	115300	744660200	41400	41400	41400	41400	4
643	20230609	115200	744494600	41400	41400	41450	41400	38
644	20230609	115100	742919750	41400	41200	41450	41200	406
645	20230609	115000	726105000	41200	41200	41200	41200	3
646	20230609	114900	725981400	41200	41250	41250	41200	68
647	20230609	114800	723176700	41200	41150	41200	41150	10
648	20230609	114700	722764850	41150	41250	41250	41150	108
649	20230609	114600	718310800	41250	41250	41250	41200	15
650	20230609	114500	717692150	41250	41300	41300	41250	115
651	20230609	114400	712944700	41300	41300	41300	41200	135
652	20230609	114300	707374900	41350	41400	41400	41300	40
653	20230609	114200	705720800	41400	41400	41400	41400	88
654	20230609	114100	702077600	41450	41450	41450	41400	682
655	20230609	114000	673809000	41400	41400	41450	41400	46
656	20230609	113900	671903000	41400	41400	41450	41400	60
657	20230609	113800	669418600	41400	41400	41450	41400	43
658	20230609	113700	667636750	41400	41400	41450	41400	12
659	20230609	113600	667139500	41400	41400	41450	41400	39
660	20230609	113500	665523250	41400	41450	41450	41400	66
661	20230609	113400	662787800	41400	41400	41400	41400	48
662	20230609	113300	660800600	41400	41350	41450	41300	727
663	20230609	113200	630706750	41300	41300	41350	41300	48
664	20230609	113100	628722300	41300	41300	41300	41300	10
665	20230609	113000	628309300	41350	41250	41350	41250	30
666	20230609	112900	627070000	41300	41250	41300	41250	8
667	20230609	112800	626739850	41250	41300	41300	41250	152
668	20230609	112700	620462450	41250	41250	41300	41250	42
669	20230609	112600	618728350	41300	41250	41300	41250	10
670	20230609	112500	618315400	41250	41250	41250	41200	30
671	20230609	112400	617078000	41200	41250	41250	41200	39
672	20230609	112300	615469550	41200	41200	41200	41200	1
673	20230609	112200	615428350	41200	41200	41250	41200	49
674	20230609	112100	613407900	41200	41150	41200	41150	21
675	20230609	112000	612542900	41250	41300	41300	41150	938
676	20230609	111900	573907050	41300	41300	41350	41300	36
677	20230609	111800	572418650	41300	41300	41300	41300	18
678	20230609	111700	571675250	41300	41250	41300	41250	8
679	20230609	111600	571344900	41250	41300	41350	41250	101
680	20230609	111500	567169100	41300	41350	41400	41300	14
681	20230609	111400	566589750	41300	41300	41350	41300	52
682	20230609	111300	564440250	41350	41350	41350	41350	294
683	20230609	111200	552283350	41400	41400	41400	41350	44
684	20230609	111100	550461850	41350	41300	41350	41300	154
685	20230609	111000	544100500	41250	41250	41250	41250	11
686	20230609	110900	543646750	41250	41200	41250	41200	33
687	20230609	110800	542285550	41200	41250	41250	41200	45
688	20230609	110700	540429550	41200	41200	41200	41200	5
689	20230609	110600	540223550	41200	41200	41250	41200	39
690	20230609	110500	538615100	41200	41250	41300	41200	193
691	20230609	110400	530646050	41250	41250	41250	41250	114
692	20230609	110300	525943550	41250	41350	41350	41200	115
693	20230609	110200	521189800	41350	41350	41350	41350	15
694	20230609	110100	520569550	41350	41300	41350	41300	58
695	20230609	110000	518171350	41300	41300	41350	41300	68
696	20230609	105900	515359800	41300	41300	41300	41250	121
697	20230609	105800	510362900	41300	41300	41350	41300	202
698	20230609	105700	502019800	41250	41250	41300	41250	7
699	20230609	105600	501731000	41300	41150	41300	41150	171
700	20230609	105500	494675800	41150	41250	41250	41150	14
701	20230609	105400	494098750	41250	41450	41450	41250	336
702	20230609	105300	480186800	41450	41300	41450	41300	1504
703	20230609	105200	417912900	41300	41300	41350	41300	93
704	20230609	105100	414070400	41250	41250	41300	41250	40
705	20230609	105000	412419900	41250	41250	41250	41250	4
706	20230609	104900	412254900	41250	41250	41300	41250	15
707	20230609	104800	411635650	41250	41200	41250	41200	33
708	20230609	104700	410274600	41200	41200	41250	41200	12
709	20230609	104600	409779900	41200	41200	41200	41200	4
710	20230609	104500	409615100	41200	41200	41200	41200	9
711	20230609	104400	409244300	41200	41250	41250	41200	58
712	20230609	104300	406853450	41200	41200	41200	41200	74
713	20230609	104200	403804650	41200	41250	41250	41200	298
714	20230609	104100	391513050	41250	41250	41300	41250	16
715	20230609	104000	390852550	41250	41250	41300	41250	11
716	20230609	103900	390398650	41250	41300	41300	41250	16
717	20230609	103800	389737900	41250	41300	41350	41250	403
718	20230609	103700	373093800	41300	41300	41350	41300	9
719	20230609	103600	372722000	41300	41200	41300	41200	239
720	20230609	103500	362852750	41200	41200	41200	41200	9
721	20230609	103400	362481950	41250	41150	41250	41150	151
722	20230609	103300	356258400	41200	41150	41200	41150	3
723	20230609	103200	356134900	41150	41150	41150	41150	11
724	20230609	103100	355682250	41150	41150	41150	41150	8
725	20230609	103000	355353050	41150	41150	41150	41150	11
726	20230609	102900	354900400	41150	41150	41150	41150	7
727	20230609	102800	354612350	41150	41150	41150	41150	2
728	20230609	102700	354530050	41200	41200	41200	41200	69
729	20230609	102600	351687250	41200	41250	41300	41200	377
730	20230609	102500	336135550	41300	41300	41300	41250	87
731	20230609	102400	332543350	41250	41150	41300	41150	795
732	20230609	102300	299780500	41100	41050	41100	41050	63
733	20230609	102200	297191350	41050	41050	41050	41050	4
734	20230609	102100	297027150	41050	41000	41050	41000	52
735	20230609	102000	294892950	41050	41000	41050	41000	13
736	20230609	101900	294359400	41000	41000	41000	41000	8
737	20230609	101800	294031400	41000	41050	41050	41000	329
738	20230609	101700	280526000	41100	41050	41100	41050	57
739	20230609	101600	278183400	41050	41050	41050	41050	4
740	20230609	101500	278019200	41050	41050	41050	41050	21
741	20230609	101400	277157150	41050	41000	41050	41000	231
742	20230609	101300	267674800	41000	40950	41050	40950	466
743	20230609	101200	248574700	40950	40950	40950	40950	4
744	20230609	101100	248410900	40950	41000	41000	40950	283
745	20230609	101000	236808100	40950	40900	40950	40900	161
746	20230609	100900	230215200	40900	40950	40950	40900	22
747	20230609	100800	229314350	40900	40900	41000	40900	29
748	20230609	100700	228127150	41000	40950	41050	40950	477
749	20230609	100600	208569850	40950	40900	40950	40900	66
750	20230609	100500	205867900	40900	40900	40900	40900	20
751	20230609	100400	205049900	40900	40950	40950	40900	190
752	20230609	100300	197269650	40950	40900	40950	40900	29
753	20230609	100200	196082150	40900	40900	40900	40900	11
754	20230609	100100	195632250	40950	40900	40950	40900	21
755	20230609	100000	194772450	40950	40900	40950	40900	49
756	20230609	095900	192766900	40900	41000	41000	40900	643
757	20230609	095800	166414300	41000	41000	41050	41000	24
758	20230609	095700	165429200	41000	41100	41100	41000	169
759	20230609	095600	158483500	41100	41100	41100	41100	6
760	20230609	095500	158236900	41150	41150	41150	41150	252
761	20230609	095400	147867100	41200	40950	41200	40950	283
762	20230609	095300	136231900	40950	40900	40950	40900	9
763	20230609	095200	135863550	40950	40850	40950	40850	15
764	20230609	095100	135249450	40900	40900	40900	40850	123
765	20230609	095000	130224000	40850	40850	40850	40850	2
766	20230609	094900	130142300	40900	40850	40900	40850	44
767	20230609	094800	128342750	40850	40850	40850	40850	17
768	20230609	094700	127648300	40850	40850	40850	40850	4
769	20230609	094600	127484900	40850	40950	40950	40850	110
770	20230609	094500	122985950	40900	40900	40900	40900	24
771	20230609	094400	122004350	40900	40900	40900	40900	8
772	20230609	094300	121677150	40900	40900	40900	40900	3
773	20230609	094200	121554450	40900	40900	40900	40900	33
774	20230609	094100	120204750	41000	41000	41000	41000	642
775	20230609	094000	93882750	41000	41000	41050	41000	110
776	20230609	093900	89372700	41000	41000	41000	41000	7
777	20230609	093800	89085700	41000	41000	41000	41000	3
778	20230609	093700	88962700	41000	41000	41000	41000	5
779	20230609	093600	88757700	41000	41050	41050	41000	8
780	20230609	093500	88429550	41000	40900	41000	40900	78
781	20230609	093400	85232600	40950	40900	40950	40900	17
782	20230609	093300	84537250	40900	40900	40900	40900	28
783	20230609	093200	83392050	40900	40900	40900	40900	52
784	20230609	093100	81265250	40850	40850	40850	40850	3
785	20230609	093000	81142700	40850	40850	40850	40850	1
786	20230609	092900	81101850	40850	40850	40850	40850	4
787	20230609	092800	80938450	40850	40850	40900	40850	8
788	20230609	092700	80611450	40850	40850	40850	40850	21
789	20230609	092600	79753600	40850	40850	40850	40850	2
790	20230609	092500	79671900	40850	40850	40850	40850	6
791	20230609	092400	79426800	40850	40850	40850	40850	2
792	20230609	092300	79345100	40850	40900	40900	40800	359
793	20230609	092200	64663500	40900	40950	40950	40900	5
794	20230609	092100	64458850	40950	40900	40950	40900	30
795	20230609	092000	63231100	40900	40900	40950	40900	64
796	20230609	091900	60613000	40850	40900	40900	40850	4
797	20230609	091800	60449500	40850	40850	40850	40850	3
798	20230609	091700	60326950	40850	40800	40850	40800	97
799	20230609	091600	56364550	40800	40800	40800	40800	1
800	20230609	091500	56323750	40800	40800	40800	40800	8
801	20230609	091400	55997350	40800	40800	40800	40800	44
802	20230609	091300	54202150	40800	40800	40800	40800	1
803	20230609	091200	54161350	40800	40800	40800	40750	181
804	20230609	091100	46776600	40800	40800	40800	40800	2
805	20230609	091000	46695000	40800	40850	40900	40800	73
806	20230609	090900	43709950	40900	40900	40900	40900	53
807	20230609	090800	41542250	40900	40850	40900	40850	181
808	20230609	090700	34139400	40900	40750	40900	40750	31
809	20230609	090600	32872800	40750	40750	40750	40750	5
810	20230609	090500	32669050	40750	40750	40750	40750	2
811	20230609	090400	32587550	40750	40700	40750	40700	102
812	20230609	090300	28431100	40750	40700	40750	40700	68
813	20230609	090200	25660700	40650	40750	40750	40650	192
814	20230609	090100	17846100	40900	40900	40900	40900	6
815	20230609	090000	17600700	40650	40900	40900	40650	431