KissMeData/014820/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223200	3284163350	41250	41250	41250	41250	1934
3	20230609	223100	3284163350	41250	41250	41250	41250	0
4	20230609	223000	3284163350	41250	41250	41250	41250	0
5	20230609	222900	3284163350	41250	41250	41250	41250	0
6	20230609	222800	3284163350	41250	41250	41250	41250	0
7	20230609	222700	3284163350	41250	41250	41250	41250	0
8	20230609	222600	3284163350	41250	41250	41250	41250	0
9	20230609	222500	3284163350	41250	41250	41250	41250	0
10	20230609	222400	3284163350	41250	41250	41250	41250	0
11	20230609	222300	3284163350	41250	41250	41250	41250	0
12	20230609	222200	3284163350	41250	41250	41250	41250	0
13	20230609	222100	3284163350	41250	41250	41250	41250	0
14	20230609	222000	3284163350	41250	41250	41250	41250	0
15	20230609	221900	3284163350	41250	41250	41250	41250	0
16	20230609	221800	3284163350	41250	41250	41250	41250	0
17	20230609	221700	3284163350	41250	41250	41250	41250	0
18	20230609	221600	3284163350	41250	41250	41250	41250	0
19	20230609	221500	3284163350	41250	41250	41250	41250	0
20	20230609	221400	3284163350	41250	41250	41250	41250	0
21	20230609	221300	3284163350	41250	41250	41250	41250	0
22	20230609	221200	3284163350	41250	41250	41250	41250	0
23	20230609	221100	3284163350	41250	41250	41250	41250	0
24	20230609	221000	3284163350	41250	41250	41250	41250	0
25	20230609	220900	3284163350	41250	41250	41250	41250	0
26	20230609	220800	3284163350	41250	41250	41250	41250	0
27	20230609	220700	3284163350	41250	41250	41250	41250	0
28	20230609	220600	3284163350	41250	41250	41250	41250	0
29	20230609	220500	3284163350	41250	41250	41250	41250	0
30	20230609	220400	3284163350	41250	41250	41250	41250	0
31	20230609	220300	3284163350	41250	41250	41250	41250	0
32	20230609	220200	3284163350	41250	41250	41250	41250	1934
33	20230609	220100	3284163350	41250	41250	41250	41250	0
34	20230609	220000	3284163350	41250	41250	41250	41250	0
35	20230609	215900	3284163350	41250	41250	41250	41250	0
36	20230609	215800	3284163350	41250	41250	41250	41250	0
37	20230609	215700	3284163350	41250	41250	41250	41250	0
38	20230609	215600	3284163350	41250	41250	41250	41250	0
39	20230609	215500	3284163350	41250	41250	41250	41250	0
40	20230609	215400	3284163350	41250	41250	41250	41250	0
41	20230609	215300	3284163350	41250	41250	41250	41250	0
42	20230609	215200	3284163350	41250	41250	41250	41250	0
43	20230609	215100	3284163350	41250	41250	41250	41250	0
44	20230609	215000	3284163350	41250	41250	41250	41250	0
45	20230609	214900	3284163350	41250	41250	41250	41250	0
46	20230609	214800	3284163350	41250	41250	41250	41250	0
47	20230609	214700	3284163350	41250	41250	41250	41250	0
48	20230609	214600	3284163350	41250	41250	41250	41250	0
49	20230609	214500	3284163350	41250	41250	41250	41250	0
50	20230609	214400	3284163350	41250	41250	41250	41250	0
51	20230609	214300	3284163350	41250	41250	41250	41250	0
52	20230609	214200	3284163350	41250	41250	41250	41250	0
53	20230609	214100	3284163350	41250	41250	41250	41250	0
54	20230609	214000	3284163350	41250	41250	41250	41250	0
55	20230609	213900	3284163350	41250	41250	41250	41250	0
56	20230609	213800	3284163350	41250	41250	41250	41250	0
57	20230609	213700	3284163350	41250	41250	41250	41250	0
58	20230609	213600	3284163350	41250	41250	41250	41250	0
59	20230609	213500	3284163350	41250	41250	41250	41250	0
60	20230609	213400	3284163350	41250	41250	41250	41250	0
61	20230609	213300	3284163350	41250	41250	41250	41250	0
62	20230609	213200	3284163350	41250	41250	41250	41250	1934
63	20230609	213100	3284163350	41250	41250	41250	41250	0
64	20230609	213000	3284163350	41250	41250	41250	41250	0
65	20230609	212900	3284163350	41250	41250	41250	41250	0
66	20230609	212800	3284163350	41250	41250	41250	41250	0
67	20230609	212700	3284163350	41250	41250	41250	41250	0
68	20230609	212600	3284163350	41250	41250	41250	41250	0
69	20230609	212500	3284163350	41250	41250	41250	41250	0
70	20230609	212400	3284163350	41250	41250	41250	41250	0
71	20230609	212300	3284163350	41250	41250	41250	41250	0
72	20230609	212200	3284163350	41250	41250	41250	41250	0
73	20230609	212100	3284163350	41250	41250	41250	41250	0
74	20230609	212000	3284163350	41250	41250	41250	41250	0
75	20230609	211900	3284163350	41250	41250	41250	41250	0
76	20230609	211800	3284163350	41250	41250	41250	41250	0
77	20230609	211700	3284163350	41250	41250	41250	41250	0
78	20230609	211600	3284163350	41250	41250	41250	41250	0
79	20230609	211500	3284163350	41250	41250	41250	41250	0
80	20230609	211400	3284163350	41250	41250	41250	41250	0
81	20230609	211300	3284163350	41250	41250	41250	41250	0
82	20230609	211200	3284163350	41250	41250	41250	41250	0
83	20230609	211100	3284163350	41250	41250	41250	41250	0
84	20230609	211000	3284163350	41250	41250	41250	41250	0
85	20230609	210900	3284163350	41250	41250	41250	41250	0
86	20230609	210800	3284163350	41250	41250	41250	41250	0
87	20230609	210700	3284163350	41250	41250	41250	41250	0
88	20230609	210600	3284163350	41250	41250	41250	41250	0
89	20230609	210500	3284163350	41250	41250	41250	41250	0
90	20230609	210400	3284163350	41250	41250	41250	41250	0
91	20230609	210300	3284163350	41250	41250	41250	41250	0
92	20230609	210200	3284163350	41250	41250	41250	41250	1934
93	20230609	210100	3284163350	41250	41250	41250	41250	0
94	20230609	210000	3284163350	41250	41250	41250	41250	0
95	20230609	205900	3284163350	41250	41250	41250	41250	0
96	20230609	205800	3284163350	41250	41250	41250	41250	0
97	20230609	205700	3284163350	41250	41250	41250	41250	0
98	20230609	205600	3284163350	41250	41250	41250	41250	0
99	20230609	205500	3284163350	41250	41250	41250	41250	0
100	20230609	205400	3284163350	41250	41250	41250	41250	0
101	20230609	205300	3284163350	41250	41250	41250	41250	0
102	20230609	205200	3284163350	41250	41250	41250	41250	0
103	20230609	205100	3284163350	41250	41250	41250	41250	0
104	20230609	205000	3284163350	41250	41250	41250	41250	0
105	20230609	204900	3284163350	41250	41250	41250	41250	0
106	20230609	204800	3284163350	41250	41250	41250	41250	0
107	20230609	204700	3284163350	41250	41250	41250	41250	0
108	20230609	204600	3284163350	41250	41250	41250	41250	0
109	20230609	204500	3284163350	41250	41250	41250	41250	0
110	20230609	204400	3284163350	41250	41250	41250	41250	0
111	20230609	204300	3284163350	41250	41250	41250	41250	0
112	20230609	204200	3284163350	41250	41250	41250	41250	0
113	20230609	204100	3284163350	41250	41250	41250	41250	0
114	20230609	204000	3284163350	41250	41250	41250	41250	0
115	20230609	203900	3284163350	41250	41250	41250	41250	0
116	20230609	203800	3284163350	41250	41250	41250	41250	0
117	20230609	203700	3284163350	41250	41250	41250	41250	0
118	20230609	203600	3284163350	41250	41250	41250	41250	0
119	20230609	203500	3284163350	41250	41250	41250	41250	0
120	20230609	203400	3284163350	41250	41250	41250	41250	0
121	20230609	203300	3284163350	41250	41250	41250	41250	0
122	20230609	203200	3284163350	41250	41250	41250	41250	1934
123	20230609	203100	3284163350	41250	41250	41250	41250	0
124	20230609	203000	3284163350	41250	41250	41250	41250	0
125	20230609	202900	3284163350	41250	41250	41250	41250	0
126	20230609	202800	3284163350	41250	41250	41250	41250	0
127	20230609	202700	3284163350	41250	41250	41250	41250	0
128	20230609	202600	3284163350	41250	41250	41250	41250	0
129	20230609	202500	3284163350	41250	41250	41250	41250	0
130	20230609	202400	3284163350	41250	41250	41250	41250	0
131	20230609	202300	3284163350	41250	41250	41250	41250	0
132	20230609	202200	3284163350	41250	41250	41250	41250	0
133	20230609	202100	3284163350	41250	41250	41250	41250	0
134	20230609	202000	3284163350	41250	41250	41250	41250	0
135	20230609	201900	3284163350	41250	41250	41250	41250	0
136	20230609	201800	3284163350	41250	41250	41250	41250	0
137	20230609	201700	3284163350	41250	41250	41250	41250	0
138	20230609	201600	3284163350	41250	41250	41250	41250	0
139	20230609	201500	3284163350	41250	41250	41250	41250	0
140	20230609	201400	3284163350	41250	41250	41250	41250	0
141	20230609	201300	3284163350	41250	41250	41250	41250	0
142	20230609	201200	3284163350	41250	41250	41250	41250	0
143	20230609	201100	3284163350	41250	41250	41250	41250	0
144	20230609	201000	3284163350	41250	41250	41250	41250	0
145	20230609	200900	3284163350	41250	41250	41250	41250	0
146	20230609	200800	3284163350	41250	41250	41250	41250	0
147	20230609	200700	3284163350	41250	41250	41250	41250	0
148	20230609	200600	3284163350	41250	41250	41250	41250	0
149	20230609	200500	3284163350	41250	41250	41250	41250	0
150	20230609	200400	3284163350	41250	41250	41250	41250	0
151	20230609	200300	3284163350	41250	41250	41250	41250	0
152	20230609	200200	3284163350	41250	41250	41250	41250	1934
153	20230609	200100	3284163350	41250	41250	41250	41250	0
154	20230609	200000	3284163350	41250	41250	41250	41250	0
155	20230609	195900	3284163350	41250	41250	41250	41250	0
156	20230609	195800	3284163350	41250	41250	41250	41250	0
157	20230609	195700	3284163350	41250	41250	41250	41250	0
158	20230609	195600	3284163350	41250	41250	41250	41250	0
159	20230609	195500	3284163350	41250	41250	41250	41250	0
160	20230609	195400	3284163350	41250	41250	41250	41250	0
161	20230609	195300	3284163350	41250	41250	41250	41250	0
162	20230609	195200	3284163350	41250	41250	41250	41250	0
163	20230609	195100	3284163350	41250	41250	41250	41250	0
164	20230609	195000	3284163350	41250	41250	41250	41250	0
165	20230609	194900	3284163350	41250	41250	41250	41250	0
166	20230609	194800	3284163350	41250	41250	41250	41250	0
167	20230609	194700	3284163350	41250	41250	41250	41250	0
168	20230609	194600	3284163350	41250	41250	41250	41250	0
169	20230609	194500	3284163350	41250	41250	41250	41250	0
170	20230609	194400	3284163350	41250	41250	41250	41250	0
171	20230609	194300	3284163350	41250	41250	41250	41250	0
172	20230609	194200	3284163350	41250	41250	41250	41250	0
173	20230609	194100	3284163350	41250	41250	41250	41250	0
174	20230609	194000	3284163350	41250	41250	41250	41250	0
175	20230609	193900	3284163350	41250	41250	41250	41250	0
176	20230609	193800	3284163350	41250	41250	41250	41250	0
177	20230609	193700	3284163350	41250	41250	41250	41250	0
178	20230609	193600	3284163350	41250	41250	41250	41250	0
179	20230609	193500	3284163350	41250	41250	41250	41250	0
180	20230609	193400	3284163350	41250	41250	41250	41250	0
181	20230609	193300	3284163350	41250	41250	41250	41250	0
182	20230609	193200	3284163350	41250	41250	41250	41250	1934
183	20230609	193100	3284163350	41250	41250	41250	41250	0
184	20230609	193000	3284163350	41250	41250	41250	41250	0
185	20230609	192900	3284163350	41250	41250	41250	41250	0
186	20230609	192800	3284163350	41250	41250	41250	41250	0
187	20230609	192700	3284163350	41250	41250	41250	41250	0
188	20230609	192600	3284163350	41250	41250	41250	41250	0
189	20230609	192500	3284163350	41250	41250	41250	41250	0
190	20230609	192400	3284163350	41250	41250	41250	41250	0
191	20230609	192300	3284163350	41250	41250	41250	41250	0
192	20230609	192200	3284163350	41250	41250	41250	41250	0
193	20230609	192100	3284163350	41250	41250	41250	41250	0
194	20230609	192000	3284163350	41250	41250	41250	41250	0
195	20230609	191900	3284163350	41250	41250	41250	41250	0
196	20230609	191800	3284163350	41250	41250	41250	41250	0
197	20230609	191700	3284163350	41250	41250	41250	41250	0
198	20230609	191600	3284163350	41250	41250	41250	41250	0
199	20230609	191500	3284163350	41250	41250	41250	41250	0
200	20230609	191400	3284163350	41250	41250	41250	41250	0
201	20230609	191300	3284163350	41250	41250	41250	41250	0
202	20230609	191200	3284163350	41250	41250	41250	41250	0
203	20230609	191100	3284163350	41250	41250	41250	41250	0
204	20230609	191000	3284163350	41250	41250	41250	41250	0
205	20230609	190900	3284163350	41250	41250	41250	41250	0
206	20230609	190800	3284163350	41250	41250	41250	41250	0
207	20230609	190700	3284163350	41250	41250	41250	41250	0
208	20230609	190600	3284163350	41250	41250	41250	41250	0
209	20230609	190500	3284163350	41250	41250	41250	41250	0
210	20230609	190400	3284163350	41250	41250	41250	41250	0
211	20230609	190300	3284163350	41250	41250	41250	41250	0
212	20230609	190200	3284163350	41250	41250	41250	41250	1934
213	20230609	190100	3284163350	41250	41250	41250	41250	0
214	20230609	190000	3284163350	41250	41250	41250	41250	0
215	20230609	185900	3284163350	41250	41250	41250	41250	0
216	20230609	185800	3284163350	41250	41250	41250	41250	0
217	20230609	185700	3284163350	41250	41250	41250	41250	0
218	20230609	185600	3284163350	41250	41250	41250	41250	0
219	20230609	185500	3284163350	41250	41250	41250	41250	0
220	20230609	185400	3284163350	41250	41250	41250	41250	0
221	20230609	185300	3284163350	41250	41250	41250	41250	0
222	20230609	185200	3284163350	41250	41250	41250	41250	0
223	20230609	185100	3284163350	41250	41250	41250	41250	0
224	20230609	185000	3284163350	41250	41250	41250	41250	0
225	20230609	184900	3284163350	41250	41250	41250	41250	0
226	20230609	184800	3284163350	41250	41250	41250	41250	0
227	20230609	184700	3284163350	41250	41250	41250	41250	0
228	20230609	184600	3284163350	41250	41250	41250	41250	0
229	20230609	184500	3284163350	41250	41250	41250	41250	0
230	20230609	184400	3284163350	41250	41250	41250	41250	0
231	20230609	184300	3284163350	41250	41250	41250	41250	0
232	20230609	184200	3284163350	41250	41250	41250	41250	0
233	20230609	184100	3284163350	41250	41250	41250	41250	0
234	20230609	184000	3284163350	41250	41250	41250	41250	0
235	20230609	183900	3284163350	41250	41250	41250	41250	0
236	20230609	183800	3284163350	41250	41250	41250	41250	0
237	20230609	183700	3284163350	41250	41250	41250	41250	0
238	20230609	183600	3284163350	41250	41250	41250	41250	0
239	20230609	183500	3284163350	41250	41250	41250	41250	0
240	20230609	183400	3284163350	41250	41250	41250	41250	0
241	20230609	183300	3284163350	41250	41250	41250	41250	0
242	20230609	183200	3284163350	41250	41250	41250	41250	1934
243	20230609	183100	3284163350	41250	41250	41250	41250	0
244	20230609	183000	3284163350	41250	41250	41250	41250	0
245	20230609	182900	3284163350	41250	41250	41250	41250	0
246	20230609	182800	3284163350	41250	41250	41250	41250	0
247	20230609	182700	3284163350	41250	41250	41250	41250	0
248	20230609	182600	3284163350	41250	41250	41250	41250	0
249	20230609	182500	3284163350	41250	41250	41250	41250	0
250	20230609	182400	3284163350	41250	41250	41250	41250	0
251	20230609	182300	3284163350	41250	41250	41250	41250	0
252	20230609	182200	3284163350	41250	41250	41250	41250	0
253	20230609	182100	3284163350	41250	41250	41250	41250	0
254	20230609	182000	3284163350	41250	41250	41250	41250	0
255	20230609	181900	3284163350	41250	41250	41250	41250	0
256	20230609	181800	3284163350	41250	41250	41250	41250	0
257	20230609	181700	3284163350	41250	41250	41250	41250	0
258	20230609	181600	3284163350	41250	41250	41250	41250	0
259	20230609	181500	3284163350	41250	41250	41250	41250	0
260	20230609	181400	3284163350	41250	41250	41250	41250	0
261	20230609	181300	3284163350	41250	41250	41250	41250	0
262	20230609	181200	3284163350	41250	41250	41250	41250	0
263	20230609	181100	3284163350	41250	41250	41250	41250	0
264	20230609	181000	3284163350	41250	41250	41250	41250	0
265	20230609	180900	3284163350	41250	41250	41250	41250	0
266	20230609	180800	3284163350	41250	41250	41250	41250	0
267	20230609	180700	3284163350	41250	41250	41250	41250	0
268	20230609	180600	3284163350	41250	41250	41250	41250	0
269	20230609	180500	3284163350	41250	41250	41250	41250	0
270	20230609	180400	3284163350	41250	41250	41250	41250	0
271	20230609	180300	3284163350	41250	41250	41250	41250	0
272	20230609	180200	3284163350	41250	41250	41250	41250	1934
273	20230609	180100	3284163350	41250	41250	41250	41250	0
274	20230609	180000	3284163350	41250	41250	41250	41250	0
275	20230609	175900	3284163350	41250	41250	41250	41250	0
276	20230609	175800	3284163350	41250	41250	41250	41250	0
277	20230609	175700	3284163350	41250	41250	41250	41250	0
278	20230609	175600	3284163350	41250	41250	41250	41250	0
279	20230609	175500	3284163350	41250	41250	41250	41250	0
280	20230609	175400	3284163350	41250	41250	41250	41250	0
281	20230609	175300	3284163350	41250	41250	41250	41250	0
282	20230609	175200	3284163350	41250	41250	41250	41250	0
283	20230609	175100	3284163350	41250	41250	41250	41250	0
284	20230609	175000	3284163350	41250	41250	41250	41250	0
285	20230609	174900	3284163350	41250	41250	41250	41250	0
286	20230609	174800	3284163350	41250	41250	41250	41250	0
287	20230609	174700	3284163350	41250	41250	41250	41250	0
288	20230609	174600	3284163350	41250	41250	41250	41250	0
289	20230609	174500	3284163350	41250	41250	41250	41250	0
290	20230609	174400	3284163350	41250	41250	41250	41250	0
291	20230609	174300	3284163350	41250	41250	41250	41250	0
292	20230609	174200	3284163350	41250	41250	41250	41250	0
293	20230609	174100	3284163350	41250	41250	41250	41250	0
294	20230609	174000	3284163350	41250	41250	41250	41250	0
295	20230609	173900	3284163350	41250	41250	41250	41250	0
296	20230609	173800	3284163350	41250	41250	41250	41250	0
297	20230609	173700	3284163350	41250	41250	41250	41250	0
298	20230609	173600	3284163350	41250	41250	41250	41250	0
299	20230609	173500	3284163350	41250	41250	41250	41250	0
300	20230609	173400	3284163350	41250	41250	41250	41250	0
301	20230609	173300	3284163350	41250	41250	41250	41250	0
302	20230609	173200	3284163350	41250	41250	41250	41250	1934
303	20230609	173100	3284163350	41250	41250	41250	41250	0
304	20230609	173000	3284163350	41250	41250	41250	41250	0
305	20230609	172900	3284163350	41250	41250	41250	41250	0
306	20230609	172800	3284163350	41250	41250	41250	41250	0
307	20230609	172700	3284163350	41250	41250	41250	41250	0
308	20230609	172600	3284163350	41250	41250	41250	41250	0
309	20230609	172500	3284163350	41250	41250	41250	41250	0
310	20230609	172400	3284163350	41250	41250	41250	41250	0
311	20230609	172300	3284163350	41250	41250	41250	41250	0
312	20230609	172200	3284163350	41250	41250	41250	41250	0
313	20230609	172100	3284163350	41250	41250	41250	41250	0
314	20230609	172000	3284163350	41250	41250	41250	41250	0
315	20230609	171900	3284163350	41250	41250	41250	41250	0
316	20230609	171800	3284163350	41250	41250	41250	41250	0
317	20230609	171700	3284163350	41250	41250	41250	41250	0
318	20230609	171600	3284163350	41250	41250	41250	41250	0
319	20230609	171500	3284163350	41250	41250	41250	41250	0
320	20230609	171400	3284163350	41250	41250	41250	41250	0
321	20230609	171300	3284163350	41250	41250	41250	41250	0
322	20230609	171200	3284163350	41250	41250	41250	41250	0
323	20230609	171100	3284163350	41250	41250	41250	41250	0
324	20230609	171000	3284163350	41250	41250	41250	41250	0
325	20230609	170900	3284163350	41250	41250	41250	41250	0
326	20230609	170800	3284163350	41250	41250	41250	41250	0
327	20230609	170700	3284163350	41250	41250	41250	41250	0
328	20230609	170600	3284163350	41250	41250	41250	41250	0
329	20230609	170500	3284163350	41250	41250	41250	41250	0
330	20230609	170400	3284163350	41250	41250	41250	41250	0
331	20230609	170300	3284163350	41250	41250	41250	41250	0
332	20230609	170200	3284163350	41250	41250	41250	41250	1934
333	20230609	170100	3284163350	41250	41250	41250	41250	0
334	20230609	170000	3284163350	41250	41250	41250	41250	0
335	20230609	165900	3284163350	41250	41250	41250	41250	0
336	20230609	165800	3284163350	41250	41250	41250	41250	0
337	20230609	165700	3284163350	41250	41250	41250	41250	0
338	20230609	165600	3284163350	41250	41250	41250	41250	0
339	20230609	165500	3284163350	41250	41250	41250	41250	0
340	20230609	165400	3284163350	41250	41250	41250	41250	0
341	20230609	165300	3284163350	41250	41250	41250	41250	0
342	20230609	165200	3284163350	41250	41250	41250	41250	0
343	20230609	165100	3284163350	41250	41250	41250	41250	0
344	20230609	165000	3284163350	41250	41250	41250	41250	0
345	20230609	164900	3284163350	41250	41250	41250	41250	0
346	20230609	164800	3284163350	41250	41250	41250	41250	0
347	20230609	164700	3284163350	41250	41250	41250	41250	0
348	20230609	164600	3284163350	41250	41250	41250	41250	0
349	20230609	164500	3284163350	41250	41250	41250	41250	0
350	20230609	164400	3284163350	41250	41250	41250	41250	0
351	20230609	164300	3284163350	41250	41250	41250	41250	0
352	20230609	164200	3284163350	41250	41250	41250	41250	0
353	20230609	164100	3284163350	41250	41250	41250	41250	0
354	20230609	164000	3284163350	41250	41250	41250	41250	0
355	20230609	163900	3284163350	41250	41250	41250	41250	0
356	20230609	163800	3284163350	41250	41250	41250	41250	0
357	20230609	163700	3284163350	41250	41250	41250	41250	0
358	20230609	163600	3284163350	41250	41250	41250	41250	0
359	20230609	163500	3284163350	41250	41250	41250	41250	0
360	20230609	163400	3284163350	41250	41250	41250	41250	0
361	20230609	163300	3284163350	41250	41250	41250	41250	0
362	20230609	163200	3284163350	41250	41250	41250	41250	1934
363	20230609	163100	3284163350	41250	41250	41250	41250	0
364	20230609	163000	3284163350	41250	41250	41250	41250	0
365	20230609	162900	3284163350	41250	41250	41250	41250	0
366	20230609	162800	3284163350	41250	41250	41250	41250	0
367	20230609	162700	3284163350	41250	41250	41250	41250	0
368	20230609	162600	3284163350	41250	41250	41250	41250	0
369	20230609	162500	3284163350	41250	41250	41250	41250	0
370	20230609	162400	3284163350	41250	41250	41250	41250	0
371	20230609	162300	3284163350	41250	41250	41250	41250	0
372	20230609	162200	3284163350	41250	41250	41250	41250	0
373	20230609	162100	3284163350	41250	41250	41250	41250	0
374	20230609	162000	3284163350	41250	41250	41250	41250	0
375	20230609	161900	3284163350	41250	41250	41250	41250	0
376	20230609	161800	3284163350	41250	41250	41250	41250	0
377	20230609	161700	3284163350	41250	41250	41250	41250	0
378	20230609	161600	3284163350	41250	41250	41250	41250	0
379	20230609	161500	3284163350	41250	41250	41250	41250	0
380	20230609	161400	3284163350	41250	41250	41250	41250	0
381	20230609	161300	3284163350	41250	41250	41250	41250	0
382	20230609	161200	3284163350	41250	41250	41250	41250	0
383	20230609	161100	3284163350	41250	41250	41250	41250	0
384	20230609	161000	3284163350	41250	41250	41250	41250	0
385	20230609	160900	3284163350	41250	41250	41250	41250	0
386	20230609	160800	3284163350	41250	41250	41250	41250	0
387	20230609	160700	3284163350	41250	41250	41250	41250	0
388	20230609	160600	3284163350	41250	41250	41250	41250	0
389	20230609	160500	3284163350	41250	41250	41250	41250	0
390	20230609	160400	3284163350	41250	41250	41250	41250	0
391	20230609	160300	3284163350	41250	41250	41250	41250	0
392	20230609	160200	3284163350	41250	41250	41250	41250	1934
393	20230609	160100	3284163350	41250	41250	41250	41250	0
394	20230609	160000	3284163350	41250	41250	41250	41250	0
395	20230609	155900	3284163350	41250	41250	41250	41250	0
396	20230609	155800	3284163350	41250	41250	41250	41250	0
397	20230609	155700	3284163350	41250	41250	41250	41250	0
398	20230609	155600	3284163350	41250	41250	41250	41250	0
399	20230609	155500	3284163350	41250	41250	41250	41250	0
400	20230609	155400	3284163350	41250	41250	41250	41250	0
401	20230609	155300	3284163350	41250	41250	41250	41250	0
402	20230609	155200	3284163350	41250	41250	41250	41250	0
403	20230609	155100	3284163350	41250	41250	41250	41250	0
404	20230609	155000	3284163350	41250	41250	41250	41250	0
405	20230609	154900	3284163350	41250	41250	41250	41250	0
406	20230609	154800	3284163350	41250	41250	41250	41250	0
407	20230609	154700	3284163350	41250	41250	41250	41250	0
408	20230609	154600	3284163350	41250	41250	41250	41250	0
409	20230609	154500	3284163350	41250	41250	41250	41250	0
410	20230609	154400	3284163350	41250	41250	41250	41250	0
411	20230609	154300	3284163350	41250	41250	41250	41250	0
412	20230609	154200	3284163350	41250	41250	41250	41250	0
413	20230609	154100	3284163350	41250	41250	41250	41250	0
414	20230609	154000	3284163350	41250	41250	41250	41250	0
415	20230609	153900	3284163350	41250	41250	41250	41250	0
416	20230609	153800	3284163350	41250	41250	41250	41250	0
417	20230609	153700	3284163350	41250	41250	41250	41250	0
418	20230609	153600	3284163350	41250	41250	41250	41250	0
419	20230609	153500	3284163350	41250	41250	41250	41250	0
420	20230609	153400	3284163350	41250	41250	41250	41250	0
421	20230609	153300	3284163350	41250	41250	41250	41250	0
422	20230609	153200	3284163350	41250	41250	41250	41250	1934
423	20230609	153100	3284163350	41250	41250	41250	41250	0
424	20230609	153000	3284163350	41250	41250	41250	41250	1934
425	20230609	152900	3204385850	41200	41200	41200	41200	0
426	20230609	152800	3204385850	41200	41200	41200	41200	0
427	20230609	152700	3204385850	41200	41200	41200	41200	0
428	20230609	152600	3204385850	41200	41200	41200	41200	0
429	20230609	152500	3204385850	41200	41200	41200	41200	0
430	20230609	152400	3204385850	41200	41200	41200	41200	0
431	20230609	152300	3204385850	41200	41200	41200	41200	0
432	20230609	152200	3204385850	41200	41200	41200	41200	0
433	20230609	152100	3204385850	41200	41200	41200	41200	0
434	20230609	152000	3204385850	41200	41200	41200	41200	0
435	20230609	151900	3204385850	41200	41150	41200	41150	133
436	20230609	151800	3198906550	41200	41250	41250	41150	150
437	20230609	151700	3192726100	41200	41250	41250	41200	185
438	20230609	151600	3185097200	41200	41250	41250	41200	139
439	20230609	151500	3179366950	41200	41200	41250	41200	306
440	20230609	151400	3166754700	41200	41250	41250	41200	260
441	20230609	151300	3156031450	41250	41200	41250	41150	354
442	20230609	151200	3141446450	41200	41150	41200	41150	235
443	20230609	151100	3131768400	41200	41150	41200	41150	93
444	20230609	151000	3127938550	41200	41200	41200	41150	143
445	20230609	150900	3122048200	41150	41150	41200	41150	27
446	20230609	150800	3120937100	41150	41150	41150	41150	221
447	20230609	150700	3111842950	41150	41150	41200	41150	34
448	20230609	150600	3110443500	41050	41050	41150	41050	541
449	20230609	150500	3088211800	41050	41100	41100	41050	251
450	20230609	150400	3077903650	41100	41150	41200	41100	140
451	20230609	150300	3072147700	41100	41150	41150	41100	33
452	20230609	150200	3070790400	41150	41150	41200	41100	72
453	20230609	150100	3067827000	41150	41150	41150	41150	108
454	20230609	150000	3063382800	41150	41150	41150	41150	45
455	20230609	145900	3061531050	41200	41150	41200	41150	128
456	20230609	145800	3056262600	41150	41150	41200	41150	16
457	20230609	145700	3055604100	41150	41150	41150	41150	40
458	20230609	145600	3053958100	41200	41200	41200	41150	29
459	20230609	145500	3052764550	41150	41150	41150	41150	19
460	20230609	145400	3051982700	41150	41150	41150	41150	35
461	20230609	145300	3050542450	41200	41150	41200	41150	39
462	20230609	145200	3048937200	41150	41100	41200	41050	89
463	20230609	145100	3045275550	41100	41150	41150	41100	32
464	20230609	145000	3043959950	41100	41100	41150	41050	236
465	20230609	144900	3034257650	41100	41100	41150	41100	25
466	20230609	144800	3033230100	41100	41150	41150	41100	27
467	20230609	144700	3032120350	41100	41150	41150	41100	47
468	20230609	144600	3030188600	41150	41100	41150	41050	466
469	20230609	144500	3011037150	41050	41050	41100	41050	67
470	20230609	144400	3008285400	41050	41100	41100	41050	55
471	20230609	144300	3006025100	41100	41050	41100	41050	100
472	20230609	144200	3001916750	41100	41050	41100	41050	143
473	20230609	144100	2996040550	41050	41100	41100	41050	81
474	20230609	144000	2992715350	41050	41050	41100	41050	234
475	20230609	143900	2983100150	41050	41050	41050	41050	38
476	20230609	143800	2981540250	41050	41000	41050	41000	15
477	20230609	143700	2980924700	41000	41050	41050	41000	39
478	20230609	143600	2979324150	41050	41100	41100	41050	33
479	20230609	143500	2977969450	41050	41050	41100	41000	50
480	20230609	143400	2975917450	41050	41050	41050	41050	40
481	20230609	143300	2974275450	41050	41050	41050	41000	213
482	20230609	143200	2965531950	41050	41100	41100	41050	129
483	20230609	143100	2960234750	41100	41100	41100	41100	84
484	20230609	143000	2956782350	41100	41150	41150	41100	115
485	20230609	142900	2952051200	41250	41200	41250	41200	99
486	20230609	142800	2947972350	41200	41200	41200	41200	352
487	20230609	142700	2933469950	41200	41200	41200	41200	16
488	20230609	142600	2932810750	41200	41200	41200	41200	26
489	20230609	142500	2931739550	41200	41250	41250	41200	80
490	20230609	142400	2928441050	41250	41250	41250	41250	20
491	20230609	142300	2927616050	41250	41200	41250	41200	376
492	20230609	142200	2912107400	41250	41200	41250	41200	62
493	20230609	142100	2909552350	41200	41200	41200	41200	8
494	20230609	142000	2909222750	41200	41200	41200	41200	46
495	20230609	141900	2907327550	41200	41200	41200	41200	33
496	20230609	141800	2905967950	41200	41200	41200	41200	192
497	20230609	141700	2898057550	41200	41200	41200	41200	33
498	20230609	141600	2896697950	41200	41200	41250	41200	225
499	20230609	141500	2887426450	41200	41200	41250	41200	30
500	20230609	141400	2886189950	41200	41150	41200	41150	424
501	20230609	141300	2868722850	41150	41150	41150	41150	25
502	20230609	141200	2867694100	41150	41150	41150	41150	169
503	20230609	141100	2860739750	41150	41150	41150	41150	33
504	20230609	141000	2859381800	41200	41150	41200	41150	35
505	20230609	140900	2857940450	41150	41200	41200	41150	28
506	20230609	140800	2856788150	41150	41150	41200	41100	575
507	20230609	140700	2833105950	41100	41100	41100	41100	17
508	20230609	140600	2832407250	41150	41200	41200	41150	59
509	20230609	140500	2829977950	41150	41150	41150	41100	43
510	20230609	140400	2828209250	41150	41150	41150	41150	9
511	20230609	140300	2827838900	41150	41150	41200	41150	55
512	20230609	140200	2825574850	41150	41150	41150	41150	104
513	20230609	140100	2821295250	41100	41100	41150	41100	71
514	20230609	140000	2818375000	41100	41150	41150	41100	271
515	20230609	135900	2807224200	41100	41100	41150	41100	70
516	20230609	135800	2804345700	41100	41100	41150	41100	23
517	20230609	135700	2803399850	41100	41100	41100	41100	38
518	20230609	135600	2801838050	41100	41050	41150	41050	160
519	20230609	135500	2795262350	41050	41050	41100	41000	36
520	20230609	135400	2793784700	41050	41000	41050	41000	287
521	20230609	135300	2782017000	41050	41050	41050	41000	39
522	20230609	135200	2780416950	41050	41000	41050	41000	33
523	20230609	135100	2779063400	41000	41000	41050	41000	245
524	20230609	135000	2769018350	41000	41000	41050	41000	37
525	20230609	134900	2767500350	41050	41050	41050	41000	30
526	20230609	134800	2766269900	41000	41050	41050	41000	58
527	20230609	134700	2763891750	41050	41000	41050	41000	67
528	20230609	134600	2761141800	41000	41050	41050	41000	49
529	20230609	134500	2759130750	41050	41050	41050	41050	47
530	20230609	134400	2757201400	41050	41000	41100	41000	53
531	20230609	134300	2755025450	41000	41050	41100	41000	22
532	20230609	134200	2754122450	41050	41050	41050	41000	490
533	20230609	134100	2734009250	41050	41000	41050	41000	24
534	20230609	134000	2733024900	41050	41000	41050	41000	27
535	20230609	133900	2731917250	41000	41000	41050	41000	148
536	20230609	133800	2725843650	41050	41050	41050	41000	26
537	20230609	133700	2724777150	41050	41000	41050	41000	54
538	20230609	133600	2722561300	41000	41000	41050	41000	42
539	20230609	133500	2720839250	41000	41000	41050	41000	29
540	20230609	133400	2719650200	41050	41050	41050	41000	33
541	20230609	133300	2718295950	41050	41050	41050	41000	64
542	20230609	133200	2715668800	41050	41050	41050	41050	63
543	20230609	133100	2713082650	41050	41050	41050	41050	33
544	20230609	133000	2711728000	41050	41050	41100	41050	20
545	20230609	132900	2710906850	41100	41050	41100	41050	31
546	20230609	132800	2709634250	41100	41100	41100	41050	106
547	20230609	132700	2705282000	41050	41050	41050	41050	27
548	20230609	132600	2704173650	41100	41050	41100	41050	17
549	20230609	132500	2703475750	41050	41050	41050	41050	42
550	20230609	132400	2701751650	41050	41050	41100	41050	18
551	20230609	132300	2701012700	41050	41100	41100	41050	23
552	20230609	132200	2700068500	41050	41050	41050	41050	46
553	20230609	132100	2698180200	41050	41050	41050	41050	17
554	20230609	132000	2697482350	41100	41050	41150	41050	18
555	20230609	131900	2696742700	41050	41050	41100	41050	89
556	20230609	131800	2693086000	41050	41050	41050	41050	16
557	20230609	131700	2692429200	41050	41050	41100	41050	39
558	20230609	131600	2690827350	41050	41050	41100	41050	44
559	20230609	131500	2689021100	41050	41050	41050	41000	30
560	20230609	131400	2687790050	41000	41050	41050	41000	57
561	20230609	131300	2685450400	41050	41050	41050	41050	31
562	20230609	131200	2684177850	41050	41100	41100	41050	32
563	20230609	131100	2682863900	41100	41050	41150	41050	31
564	20230609	131000	2681591050	41100	41150	41150	41100	283
565	20230609	130900	2669946150	41050	41050	41100	41050	120
566	20230609	130800	2665019150	41000	41000	41000	41000	30
567	20230609	130700	2663789150	41000	41000	41000	41000	17
568	20230609	130600	2663092150	41000	41000	41000	41000	22
569	20230609	130500	2662190150	41000	40950	41050	40950	333
570	20230609	130400	2648536750	40950	40950	41000	40950	12
571	20230609	130300	2648045150	40950	40950	41000	40950	51
572	20230609	130200	2645955400	41000	41000	41000	40950	156
573	20230609	130100	2639560850	41000	41000	41000	41000	7
574	20230609	130000	2639273850	41000	41000	41050	41000	28
575	20230609	125900	2638125800	41000	41050	41050	41000	550
576	20230609	125800	2615572950	41050	41050	41100	41050	22
577	20230609	125700	2614669350	41050	41050	41050	41050	27
578	20230609	125600	2613561000	41100	41100	41100	41050	558
579	20230609	125500	2590646050	41100	41100	41100	41100	25
580	20230609	125400	2589618550	41100	41100	41100	41100	27
581	20230609	125300	2588508850	41100	41100	41100	41100	39
582	20230609	125200	2586905950	41100	41150	41150	41100	6
583	20230609	125100	2586659300	41100	41100	41100	41100	74
584	20230609	125000	2583617900	41050	41100	41150	41050	106
585	20230609	124900	2579263050	41100	41050	41100	41050	96
586	20230609	124800	2575321150	41050	41000	41050	41000	16
587	20230609	124700	2574664800	41000	41000	41000	41000	4
588	20230609	124600	2574500800	41000	41100	41100	41000	21
589	20230609	124500	2573637900	41050	41050	41050	41000	10
590	20230609	124400	2573227750	41000	41050	41050	41000	10
591	20230609	124300	2572817550	41050	41050	41050	41000	7
592	20230609	124200	2572530350	41050	41000	41050	41000	344
593	20230609	124100	2558409300	41000	41000	41050	41000	24
594	20230609	124000	2557424400	41000	41000	41000	41000	30
595	20230609	123900	2556194400	41000	41050	41050	41000	4
596	20230609	123800	2556030350	41050	41050	41050	41000	129
597	20230609	123700	2550735000	41050	41050	41050	41050	5
598	20230609	123600	2550529750	41100	41050	41100	41050	280
599	20230609	123500	2539035700	41050	41050	41100	41050	325
600	20230609	123400	2525693550	41050	41050	41050	41050	7
601	20230609	123300	2525406200	41050	41050	41050	41050	9
602	20230609	123200	2525036750	41050	41050	41050	41050	8
603	20230609	123100	2524708350	41050	41050	41050	41050	53
604	20230609	123000	2522532700	41050	41100	41100	41050	184
605	20230609	122900	2514971800	41100	41050	41100	41050	88
606	20230609	122800	2511359100	41050	41050	41050	41050	8
607	20230609	122700	2511030700	41050	41050	41050	41050	1
608	20230609	122600	2510989650	41050	41100	41100	41050	23
609	20230609	122500	2510044650	41100	41050	41100	41050	25
610	20230609	122400	2509017650	41050	41050	41050	41050	13
611	20230609	122300	2508484000	41100	41100	41100	41050	207
612	20230609	122200	2499976450	41100	41100	41100	41100	64
613	20230609	122100	2497346050	41100	41150	41150	41100	72
614	20230609	122000	2494384350	41100	41100	41100	41100	126
615	20230609	121900	2489205750	41100	41050	41100	41050	187
616	20230609	121800	2481522900	41050	41000	41050	41000	136
617	20230609	121700	2475940500	41000	41000	41050	41000	16
618	20230609	121600	2475284450	41000	41000	41000	41000	33
619	20230609	121500	2473931450	41000	41000	41000	41000	9
620	20230609	121400	2473562450	41000	41000	41050	41000	55
621	20230609	121300	2471306350	41000	41000	41000	41000	7
622	20230609	121200	2471019350	41000	41000	41000	41000	1
623	20230609	121100	2470978350	41000	41000	41050	41000	36
624	20230609	121000	2469501100	41000	41000	41050	41000	11
625	20230609	120900	2469050050	41000	41000	41000	41000	6
626	20230609	120800	2468804050	41000	41000	41000	41000	2
627	20230609	120700	2468722050	41000	41000	41000	41000	7
628	20230609	120600	2468435050	41000	41000	41000	41000	8
629	20230609	120500	2468107050	41000	41000	41000	41000	5
630	20230609	120400	2467902050	41000	41050	41050	41000	162
631	20230609	120300	2461259800	41050	41000	41050	41000	8
632	20230609	120200	2460931750	41000	41000	41050	41000	7
633	20230609	120100	2460644700	41000	41000	41000	41000	3
634	20230609	120000	2460521700	41000	41000	41000	41000	10
635	20230609	115900	2460111700	41000	41000	41000	41000	20
636	20230609	115800	2459291700	41000	41000	41000	41000	16
637	20230609	115700	2458635700	41000	41000	41050	41000	12
638	20230609	115600	2458143650	41000	41000	41050	40950	562
639	20230609	115500	2435100850	41000	41000	41000	41000	14
640	20230609	115400	2434526850	41000	41000	41000	41000	20
641	20230609	115300	2433706850	41000	41000	41000	41000	29
642	20230609	115200	2432517850	41000	41000	41000	41000	14
643	20230609	115100	2431943850	41000	41050	41050	41000	67
644	20230609	115000	2429194450	41050	41050	41100	41000	110
645	20230609	114900	2424674750	41000	41050	41050	41000	60
646	20230609	114800	2422212600	41000	41000	41100	41000	115
647	20230609	114700	2417493200	41000	41000	41000	41000	17
648	20230609	114600	2416796200	41000	41000	41000	41000	52
649	20230609	114500	2414664200	41050	41050	41050	41000	108
650	20230609	114400	2410231150	41050	41050	41050	41050	76
651	20230609	114300	2407111350	41100	41050	41100	41050	10
652	20230609	114200	2406700800	41050	41050	41050	41050	17
653	20230609	114100	2406002950	41050	41000	41050	41000	87
654	20230609	114000	2402432150	41000	41000	41000	41000	15
655	20230609	113900	2401817150	41000	41000	41000	41000	17
656	20230609	113800	2401120150	41000	40950	41000	40950	198
657	20230609	113700	2393002250	40950	40950	41000	40950	12
658	20230609	113600	2392510800	40950	40950	40950	40950	9
659	20230609	113500	2392142250	40950	40950	40950	40950	7
660	20230609	113400	2391855600	40950	40950	40950	40950	108
661	20230609	113300	2387433000	40950	40950	40950	40950	9
662	20230609	113200	2387064450	41000	40950	41000	40950	13
663	20230609	113100	2386531750	41000	40950	41000	40950	7
664	20230609	113000	2386244850	41000	41000	41000	40950	136
665	20230609	112900	2380674350	41000	41000	41000	41000	14
666	20230609	112800	2380100350	41000	41050	41050	41000	97
667	20230609	112700	2376119150	41050	41050	41050	41050	14
668	20230609	112600	2375544450	41050	41000	41100	41000	399
669	20230609	112500	2359179250	40950	41000	41000	40950	22
670	20230609	112400	2358277650	40950	41000	41000	40950	9
671	20230609	112300	2357908950	40950	40950	40950	40950	5
672	20230609	112200	2357704200	40950	40950	40950	40900	25
673	20230609	112100	2356680550	40950	40900	40950	40900	31
674	20230609	112000	2355411550	40900	40900	40900	40900	2
675	20230609	111900	2355329750	40900	40900	40900	40900	9
676	20230609	111800	2354961650	40900	40900	40900	40850	8
677	20230609	111700	2354634550	40900	40900	40900	40850	417
678	20230609	111600	2337579400	40900	40900	40950	40900	61
679	20230609	111500	2335082550	40900	40900	40900	40900	13
680	20230609	111400	2334550850	40900	40900	40900	40900	8
681	20230609	111300	2334223650	40900	40900	40900	40900	6
682	20230609	111200	2333978250	40900	40900	40950	40900	224
683	20230609	111100	2324815800	40900	40950	40950	40900	160
684	20230609	111000	2318263950	40900	40950	40950	40900	113
685	20230609	110900	2313636750	40950	40950	40950	40950	6
686	20230609	110800	2313391050	41000	40950	41000	40950	12
687	20230609	110700	2312899400	40950	40950	40950	40950	7
688	20230609	110600	2312612750	40950	40950	40950	40950	163
689	20230609	110500	2305937900	40950	40950	40950	40900	308
690	20230609	110400	2293337350	40950	40950	40950	40950	7
691	20230609	110300	2293050700	40950	40950	40950	40900	100
692	20230609	110200	2288958200	40950	40950	40950	40950	31
693	20230609	110100	2287688750	40950	40950	40950	40950	35
694	20230609	110000	2286255500	40900	41000	41000	40900	185
695	20230609	105900	2278682750	40950	41000	41000	40950	35
696	20230609	105800	2277247900	41000	41050	41050	41000	18
697	20230609	105700	2276509650	41050	41100	41100	41050	171
698	20230609	105600	2269482250	41100	41100	41100	41100	19
699	20230609	105500	2268701350	41100	41100	41100	41100	16
700	20230609	105400	2268043750	41100	41100	41150	41100	34
701	20230609	105300	2266645300	41100	41100	41100	41100	12
702	20230609	105200	2266152100	41150	41100	41150	41100	17
703	20230609	105100	2265453300	41200	41100	41200	41100	74
704	20230609	105000	2262407300	41100	41150	41200	41100	134
705	20230609	104900	2256895350	41150	41100	41150	41100	66
706	20230609	104800	2254179800	41100	41150	41150	41100	228
707	20230609	104700	2244797750	41150	41200	41200	41150	26
708	20230609	104600	2243727500	41150	41150	41150	41100	221
709	20230609	104500	2234634100	41150	41000	41150	40950	1326
710	20230609	104400	2180249500	41000	40900	41000	40900	260
711	20230609	104300	2169600500	40900	40950	40950	40900	7
712	20230609	104200	2169314150	40950	40900	40950	40900	11
713	20230609	104100	2168863850	40900	40900	40950	40900	7
714	20230609	104000	2168577450	40900	40900	40950	40900	15
715	20230609	103900	2167963550	40900	40900	40950	40900	16
716	20230609	103800	2167308750	40900	40900	40950	40900	29
717	20230609	103700	2166121550	40950	40900	40950	40900	12
718	20230609	103600	2165630300	40900	40900	40900	40900	10
719	20230609	103500	2165221300	40900	40900	40900	40900	2
720	20230609	103400	2165139500	40900	40950	40950	40900	187
721	20230609	103300	2157482350	40900	40850	40950	40850	458
722	20230609	103200	2138749400	40850	40850	40850	40850	28
723	20230609	103100	2137605600	40850	40800	40900	40800	55
724	20230609	103000	2135358600	40800	40800	40800	40800	89
725	20230609	102900	2131727400	40800	40800	40850	40800	122
726	20230609	102800	2126749400	40800	40800	40800	40800	34
727	20230609	102700	2125362200	40800	40850	40850	40800	126
728	20230609	102600	2120215500	40850	40850	40900	40850	136
729	20230609	102500	2114659400	40850	40900	40900	40850	222
730	20230609	102400	2105580250	40900	40950	40950	40900	313
731	20230609	102300	2092763600	40950	40950	40950	40950	15
732	20230609	102200	2092149350	40950	41000	41000	40950	44
733	20230609	102100	2090345800	41000	41000	41000	41000	40
734	20230609	102000	2088705800	41000	41000	41000	41000	20
735	20230609	101900	2087885800	40950	41000	41000	40950	131
736	20230609	101800	2082516000	41000	40950	41000	40950	14
737	20230609	101700	2081942600	40950	41000	41000	40950	168
738	20230609	101600	2075062900	41000	41000	41050	40950	267
739	20230609	101500	2064115000	41000	41000	41050	41000	28
740	20230609	101400	2062966600	41000	41000	41050	41000	83
741	20230609	101300	2059562750	41000	41000	41000	41000	364
742	20230609	101200	2044638750	41000	41000	41000	41000	50
743	20230609	101100	2042588750	41000	41000	41000	40950	305
744	20230609	101000	2030084350	41000	41050	41050	41000	385
745	20230609	100900	2014294350	41050	41100	41100	41050	43
746	20230609	100800	2012527950	41050	41050	41050	41050	68
747	20230609	100700	2009736550	41050	41050	41100	41050	82
748	20230609	100600	2006369450	41050	41100	41100	41050	65
749	20230609	100500	2003700400	41050	41050	41100	41050	45
750	20230609	100400	2001852250	41050	41000	41050	41000	35
751	20230609	100300	2000416400	41000	41000	41000	41000	177
752	20230609	100200	1993159400	41000	41050	41050	41000	931
753	20230609	100100	1954964950	41050	41150	41150	41050	193
754	20230609	100000	1947031150	41150	41200	41200	41100	540
755	20230609	095900	1924807300	41200	41250	41250	41200	455
756	20230609	095800	1906040350	41250	41250	41300	41250	31
757	20230609	095700	1904761100	41250	41250	41250	41250	46
758	20230609	095600	1902863600	41250	41250	41250	41250	105
759	20230609	095500	1898532350	41250	41300	41300	41200	1198
760	20230609	095400	1849086150	41300	41300	41300	41300	153
761	20230609	095300	1842767250	41300	41300	41300	41300	37
762	20230609	095200	1841239150	41300	41300	41350	41300	1171
763	20230609	095100	1792876750	41350	41350	41350	41300	62
764	20230609	095000	1790314200	41350	41300	41350	41300	23
765	20230609	094900	1789363900	41350	41350	41350	41300	298
766	20230609	094800	1777042200	41350	41300	41350	41300	64
767	20230609	094700	1774397100	41300	41300	41350	41300	165
768	20230609	094600	1767580550	41350	41350	41350	41300	294
769	20230609	094500	1755436550	41350	41300	41350	41300	236
770	20230609	094400	1745678600	41350	41300	41350	41300	199
771	20230609	094300	1737458150	41300	41300	41300	41300	212
772	20230609	094200	1728702550	41300	41300	41350	41300	216
773	20230609	094100	1719776800	41300	41300	41350	41300	86
774	20230609	094000	1716224600	41350	41350	41350	41300	229
775	20230609	093900	1706759250	41350	41350	41400	41350	18
776	20230609	093800	1706014550	41350	41350	41400	41350	28
777	20230609	093700	1704856300	41400	41400	41400	41350	302
778	20230609	093600	1692367250	41350	41400	41400	41350	376
779	20230609	093500	1676815850	41400	41450	41450	41400	169
780	20230609	093400	1669813950	41500	41500	41500	41400	178
781	20230609	093300	1662433100	41500	41500	41550	41450	1709
782	20230609	093200	1591509150	41500	41400	41550	41400	306
783	20230609	093100	1578817500	41350	41400	41400	41350	648
784	20230609	093000	1552017700	41400	41400	41450	41350	43
785	20230609	092900	1550238000	41350	41450	41450	41350	100
786	20230609	092800	1546097950	41400	41350	41500	41350	367
787	20230609	092700	1530874350	41350	41400	41500	41350	373
788	20230609	092600	1515431500	41400	41500	41500	41400	271
789	20230609	092500	1504201100	41450	41450	41550	41450	1690
790	20230609	092400	1434055250	41450	41550	41550	41450	1160
791	20230609	092300	1385914550	41550	41450	41550	41400	2324
792	20230609	092200	1289509900	41450	41350	41450	41300	1632
793	20230609	092100	1221995400	41350	41450	41450	41300	333
794	20230609	092000	1208221100	41450	41500	41550	41450	1978
795	20230609	091900	1126162100	41500	41500	41600	41500	790
796	20230609	091800	1093318850	41500	41550	41650	41500	1595
797	20230609	091700	1027054400	41550	41650	41650	41550	1536
798	20230609	091600	963161750	41600	41650	41650	41600	942
799	20230609	091500	923931700	41650	41550	41650	41500	2782
800	20230609	091400	808171500	41500	41500	41550	41450	1189
801	20230609	091300	758816400	41450	41500	41500	41450	782
802	20230609	091200	726380200	41500	41450	41550	41400	1902
803	20230609	091100	647448900	41450	41300	41450	41300	2661
804	20230609	091000	537359450	41300	41200	41350	41150	2404
805	20230609	090900	438081700	41200	41200	41200	41150	537
806	20230609	090800	415966450	41150	40950	41350	40950	2523
807	20230609	090700	312061900	41000	41150	41200	41000	635
808	20230609	090600	285948900	41150	40650	41200	40650	4319
809	20230609	090500	109173150	40600	40650	40700	40600	599
810	20230609	090400	84823550	40650	40450	40700	40450	1118
811	20230609	090300	39452500	40500	40350	40500	40350	248
812	20230609	090200	29431250	40300	40300	40500	40300	231
813	20230609	090100	20099900	40250	40250	40250	40250	126
814	20230609	090000	15028400	40250	40250	40400	40250	373