KissMeData/042660/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221900	43780190950	29200	29200	29200	29200	23921
3	20230614	221800	43780190950	29200	29200	29200	29200	0
4	20230614	221700	43780190950	29200	29200	29200	29200	0
5	20230614	221600	43780190950	29200	29200	29200	29200	0
6	20230614	221500	43780190950	29200	29200	29200	29200	0
7	20230614	221400	43780190950	29200	29200	29200	29200	0
8	20230614	221300	43780190950	29200	29200	29200	29200	0
9	20230614	221200	43780190950	29200	29200	29200	29200	0
10	20230614	221100	43780190950	29200	29200	29200	29200	0
11	20230614	221000	43780190950	29200	29200	29200	29200	0
12	20230614	220900	43780190950	29200	29200	29200	29200	0
13	20230614	220800	43780190950	29200	29200	29200	29200	0
14	20230614	220700	43780190950	29200	29200	29200	29200	0
15	20230614	220600	43780190950	29200	29200	29200	29200	0
16	20230614	220500	43780190950	29200	29200	29200	29200	0
17	20230614	220400	43780190950	29200	29200	29200	29200	0
18	20230614	220300	43780190950	29200	29200	29200	29200	0
19	20230614	220200	43780190950	29200	29200	29200	29200	0
20	20230614	220100	43780190950	29200	29200	29200	29200	0
21	20230614	220000	43780190950	29200	29200	29200	29200	0
22	20230614	215900	43780190950	29200	29200	29200	29200	0
23	20230614	215800	43780190950	29200	29200	29200	29200	0
24	20230614	215700	43780190950	29200	29200	29200	29200	0
25	20230614	215600	43780190950	29200	29200	29200	29200	0
26	20230614	215500	43780190950	29200	29200	29200	29200	0
27	20230614	215400	43780190950	29200	29200	29200	29200	0
28	20230614	215300	43780190950	29200	29200	29200	29200	0
29	20230614	215200	43780190950	29200	29200	29200	29200	0
30	20230614	215100	43780190950	29200	29200	29200	29200	0
31	20230614	215000	43780190950	29200	29200	29200	29200	0
32	20230614	214900	43780190950	29200	29200	29200	29200	23921
33	20230614	214800	43780190950	29200	29200	29200	29200	0
34	20230614	214700	43780190950	29200	29200	29200	29200	0
35	20230614	214600	43780190950	29200	29200	29200	29200	0
36	20230614	214500	43780190950	29200	29200	29200	29200	0
37	20230614	214400	43780190950	29200	29200	29200	29200	0
38	20230614	214300	43780190950	29200	29200	29200	29200	0
39	20230614	214200	43780190950	29200	29200	29200	29200	0
40	20230614	214100	43780190950	29200	29200	29200	29200	0
41	20230614	214000	43780190950	29200	29200	29200	29200	0
42	20230614	213900	43780190950	29200	29200	29200	29200	0
43	20230614	213800	43780190950	29200	29200	29200	29200	0
44	20230614	213700	43780190950	29200	29200	29200	29200	0
45	20230614	213600	43780190950	29200	29200	29200	29200	0
46	20230614	213500	43780190950	29200	29200	29200	29200	0
47	20230614	213400	43780190950	29200	29200	29200	29200	0
48	20230614	213300	43780190950	29200	29200	29200	29200	0
49	20230614	213200	43780190950	29200	29200	29200	29200	0
50	20230614	213100	43780190950	29200	29200	29200	29200	0
51	20230614	213000	43780190950	29200	29200	29200	29200	0
52	20230614	212900	43780190950	29200	29200	29200	29200	0
53	20230614	212800	43780190950	29200	29200	29200	29200	0
54	20230614	212700	43780190950	29200	29200	29200	29200	0
55	20230614	212600	43780190950	29200	29200	29200	29200	0
56	20230614	212500	43780190950	29200	29200	29200	29200	0
57	20230614	212400	43780190950	29200	29200	29200	29200	0
58	20230614	212300	43780190950	29200	29200	29200	29200	0
59	20230614	212200	43780190950	29200	29200	29200	29200	0
60	20230614	212100	43780190950	29200	29200	29200	29200	0
61	20230614	212000	43780190950	29200	29200	29200	29200	0
62	20230614	211900	43780190950	29200	29200	29200	29200	23921
63	20230614	211800	43780190950	29200	29200	29200	29200	0
64	20230614	211700	43780190950	29200	29200	29200	29200	0
65	20230614	211600	43780190950	29200	29200	29200	29200	0
66	20230614	211500	43780190950	29200	29200	29200	29200	0
67	20230614	211400	43780190950	29200	29200	29200	29200	0
68	20230614	211300	43780190950	29200	29200	29200	29200	0
69	20230614	211200	43780190950	29200	29200	29200	29200	0
70	20230614	211100	43780190950	29200	29200	29200	29200	0
71	20230614	211000	43780190950	29200	29200	29200	29200	0
72	20230614	210900	43780190950	29200	29200	29200	29200	0
73	20230614	210800	43780190950	29200	29200	29200	29200	0
74	20230614	210700	43780190950	29200	29200	29200	29200	0
75	20230614	210600	43780190950	29200	29200	29200	29200	0
76	20230614	210500	43780190950	29200	29200	29200	29200	0
77	20230614	210400	43780190950	29200	29200	29200	29200	0
78	20230614	210300	43780190950	29200	29200	29200	29200	0
79	20230614	210200	43780190950	29200	29200	29200	29200	0
80	20230614	210100	43780190950	29200	29200	29200	29200	0
81	20230614	210000	43780190950	29200	29200	29200	29200	0
82	20230614	205900	43780190950	29200	29200	29200	29200	0
83	20230614	205800	43780190950	29200	29200	29200	29200	0
84	20230614	205700	43780190950	29200	29200	29200	29200	0
85	20230614	205600	43780190950	29200	29200	29200	29200	0
86	20230614	205500	43780190950	29200	29200	29200	29200	0
87	20230614	205400	43780190950	29200	29200	29200	29200	0
88	20230614	205300	43780190950	29200	29200	29200	29200	0
89	20230614	205200	43780190950	29200	29200	29200	29200	0
90	20230614	205100	43780190950	29200	29200	29200	29200	0
91	20230614	205000	43780190950	29200	29200	29200	29200	0
92	20230614	204900	43780190950	29200	29200	29200	29200	23921
93	20230614	204800	43780190950	29200	29200	29200	29200	0
94	20230614	204700	43780190950	29200	29200	29200	29200	0
95	20230614	204600	43780190950	29200	29200	29200	29200	0
96	20230614	204500	43780190950	29200	29200	29200	29200	0
97	20230614	204400	43780190950	29200	29200	29200	29200	0
98	20230614	204300	43780190950	29200	29200	29200	29200	0
99	20230614	204200	43780190950	29200	29200	29200	29200	0
100	20230614	204100	43780190950	29200	29200	29200	29200	0
101	20230614	204000	43780190950	29200	29200	29200	29200	0
102	20230614	203900	43780190950	29200	29200	29200	29200	0
103	20230614	203800	43780190950	29200	29200	29200	29200	0
104	20230614	203700	43780190950	29200	29200	29200	29200	0
105	20230614	203600	43780190950	29200	29200	29200	29200	0
106	20230614	203500	43780190950	29200	29200	29200	29200	0
107	20230614	203400	43780190950	29200	29200	29200	29200	0
108	20230614	203300	43780190950	29200	29200	29200	29200	0
109	20230614	203200	43780190950	29200	29200	29200	29200	0
110	20230614	203100	43780190950	29200	29200	29200	29200	0
111	20230614	203000	43780190950	29200	29200	29200	29200	0
112	20230614	202900	43780190950	29200	29200	29200	29200	0
113	20230614	202800	43780190950	29200	29200	29200	29200	0
114	20230614	202700	43780190950	29200	29200	29200	29200	0
115	20230614	202600	43780190950	29200	29200	29200	29200	0
116	20230614	202500	43780190950	29200	29200	29200	29200	0
117	20230614	202400	43780190950	29200	29200	29200	29200	0
118	20230614	202300	43780190950	29200	29200	29200	29200	0
119	20230614	202200	43780190950	29200	29200	29200	29200	0
120	20230614	202100	43780190950	29200	29200	29200	29200	0
121	20230614	202000	43780190950	29200	29200	29200	29200	0
122	20230614	201900	43780190950	29200	29200	29200	29200	23921
123	20230614	201800	43780190950	29200	29200	29200	29200	0
124	20230614	201700	43780190950	29200	29200	29200	29200	0
125	20230614	201600	43780190950	29200	29200	29200	29200	0
126	20230614	201500	43780190950	29200	29200	29200	29200	0
127	20230614	201400	43780190950	29200	29200	29200	29200	0
128	20230614	201300	43780190950	29200	29200	29200	29200	0
129	20230614	201200	43780190950	29200	29200	29200	29200	0
130	20230614	201100	43780190950	29200	29200	29200	29200	0
131	20230614	201000	43780190950	29200	29200	29200	29200	0
132	20230614	200900	43780190950	29200	29200	29200	29200	0
133	20230614	200800	43780190950	29200	29200	29200	29200	0
134	20230614	200700	43780190950	29200	29200	29200	29200	0
135	20230614	200600	43780190950	29200	29200	29200	29200	0
136	20230614	200500	43780190950	29200	29200	29200	29200	0
137	20230614	200400	43780190950	29200	29200	29200	29200	0
138	20230614	200300	43780190950	29200	29200	29200	29200	0
139	20230614	200200	43780190950	29200	29200	29200	29200	0
140	20230614	200100	43780190950	29200	29200	29200	29200	0
141	20230614	200000	43780190950	29200	29200	29200	29200	0
142	20230614	195900	43780190950	29200	29200	29200	29200	0
143	20230614	195800	43780190950	29200	29200	29200	29200	0
144	20230614	195700	43780190950	29200	29200	29200	29200	0
145	20230614	195600	43780190950	29200	29200	29200	29200	0
146	20230614	195500	43780190950	29200	29200	29200	29200	0
147	20230614	195400	43780190950	29200	29200	29200	29200	0
148	20230614	195300	43780190950	29200	29200	29200	29200	0
149	20230614	195200	43780190950	29200	29200	29200	29200	0
150	20230614	195100	43780190950	29200	29200	29200	29200	0
151	20230614	195000	43780190950	29200	29200	29200	29200	0
152	20230614	194900	43780190950	29200	29200	29200	29200	23921
153	20230614	194800	43780190950	29200	29200	29200	29200	0
154	20230614	194700	43780190950	29200	29200	29200	29200	0
155	20230614	194600	43780190950	29200	29200	29200	29200	0
156	20230614	194500	43780190950	29200	29200	29200	29200	0
157	20230614	194400	43780190950	29200	29200	29200	29200	0
158	20230614	194300	43780190950	29200	29200	29200	29200	0
159	20230614	194200	43780190950	29200	29200	29200	29200	0
160	20230614	194100	43780190950	29200	29200	29200	29200	0
161	20230614	194000	43780190950	29200	29200	29200	29200	0
162	20230614	193900	43780190950	29200	29200	29200	29200	0
163	20230614	193800	43780190950	29200	29200	29200	29200	0
164	20230614	193700	43780190950	29200	29200	29200	29200	0
165	20230614	193600	43780190950	29200	29200	29200	29200	0
166	20230614	193500	43780190950	29200	29200	29200	29200	0
167	20230614	193400	43780190950	29200	29200	29200	29200	0
168	20230614	193300	43780190950	29200	29200	29200	29200	0
169	20230614	193200	43780190950	29200	29200	29200	29200	0
170	20230614	193100	43780190950	29200	29200	29200	29200	0
171	20230614	193000	43780190950	29200	29200	29200	29200	0
172	20230614	192900	43780190950	29200	29200	29200	29200	0
173	20230614	192800	43780190950	29200	29200	29200	29200	0
174	20230614	192700	43780190950	29200	29200	29200	29200	0
175	20230614	192600	43780190950	29200	29200	29200	29200	0
176	20230614	192500	43780190950	29200	29200	29200	29200	0
177	20230614	192400	43780190950	29200	29200	29200	29200	0
178	20230614	192300	43780190950	29200	29200	29200	29200	0
179	20230614	192200	43780190950	29200	29200	29200	29200	0
180	20230614	192100	43780190950	29200	29200	29200	29200	0
181	20230614	192000	43780190950	29200	29200	29200	29200	0
182	20230614	191900	43780190950	29200	29200	29200	29200	23921
183	20230614	191800	43780190950	29200	29200	29200	29200	0
184	20230614	191700	43780190950	29200	29200	29200	29200	0
185	20230614	191600	43780190950	29200	29200	29200	29200	0
186	20230614	191500	43780190950	29200	29200	29200	29200	0
187	20230614	191400	43780190950	29200	29200	29200	29200	0
188	20230614	191300	43780190950	29200	29200	29200	29200	0
189	20230614	191200	43780190950	29200	29200	29200	29200	0
190	20230614	191100	43780190950	29200	29200	29200	29200	0
191	20230614	191000	43780190950	29200	29200	29200	29200	0
192	20230614	190900	43780190950	29200	29200	29200	29200	0
193	20230614	190800	43780190950	29200	29200	29200	29200	0
194	20230614	190700	43780190950	29200	29200	29200	29200	0
195	20230614	190600	43780190950	29200	29200	29200	29200	0
196	20230614	190500	43780190950	29200	29200	29200	29200	0
197	20230614	190400	43780190950	29200	29200	29200	29200	0
198	20230614	190300	43780190950	29200	29200	29200	29200	0
199	20230614	190200	43780190950	29200	29200	29200	29200	0
200	20230614	190100	43780190950	29200	29200	29200	29200	0
201	20230614	190000	43780190950	29200	29200	29200	29200	0
202	20230614	185900	43780190950	29200	29200	29200	29200	0
203	20230614	185800	43780190950	29200	29200	29200	29200	0
204	20230614	185700	43780190950	29200	29200	29200	29200	0
205	20230614	185600	43780190950	29200	29200	29200	29200	0
206	20230614	185500	43780190950	29200	29200	29200	29200	0
207	20230614	185400	43780190950	29200	29200	29200	29200	0
208	20230614	185300	43780190950	29200	29200	29200	29200	0
209	20230614	185200	43780190950	29200	29200	29200	29200	0
210	20230614	185100	43780190950	29200	29200	29200	29200	0
211	20230614	185000	43780190950	29200	29200	29200	29200	0
212	20230614	184900	43780190950	29200	29200	29200	29200	23921
213	20230614	184800	43780190950	29200	29200	29200	29200	0
214	20230614	184700	43780190950	29200	29200	29200	29200	0
215	20230614	184600	43780190950	29200	29200	29200	29200	0
216	20230614	184500	43780190950	29200	29200	29200	29200	0
217	20230614	184400	43780190950	29200	29200	29200	29200	0
218	20230614	184300	43780190950	29200	29200	29200	29200	0
219	20230614	184200	43780190950	29200	29200	29200	29200	0
220	20230614	184100	43780190950	29200	29200	29200	29200	0
221	20230614	184000	43780190950	29200	29200	29200	29200	0
222	20230614	183900	43780190950	29200	29200	29200	29200	0
223	20230614	183800	43780190950	29200	29200	29200	29200	0
224	20230614	183700	43780190950	29200	29200	29200	29200	0
225	20230614	183600	43780190950	29200	29200	29200	29200	0
226	20230614	183500	43780190950	29200	29200	29200	29200	0
227	20230614	183400	43780190950	29200	29200	29200	29200	0
228	20230614	183300	43780190950	29200	29200	29200	29200	0
229	20230614	183200	43780190950	29200	29200	29200	29200	0
230	20230614	183100	43780190950	29200	29200	29200	29200	0
231	20230614	183000	43780190950	29200	29200	29200	29200	0
232	20230614	182900	43780190950	29200	29200	29200	29200	0
233	20230614	182800	43780190950	29200	29200	29200	29200	0
234	20230614	182700	43780190950	29200	29200	29200	29200	0
235	20230614	182600	43780190950	29200	29200	29200	29200	0
236	20230614	182500	43780190950	29200	29200	29200	29200	0
237	20230614	182400	43780190950	29200	29200	29200	29200	0
238	20230614	182300	43780190950	29200	29200	29200	29200	0
239	20230614	182200	43780190950	29200	29200	29200	29200	0
240	20230614	182100	43780190950	29200	29200	29200	29200	0
241	20230614	182000	43780190950	29200	29200	29200	29200	0
242	20230614	181900	43780190950	29200	29200	29200	29200	23921
243	20230614	181800	43780190950	29200	29200	29200	29200	0
244	20230614	181700	43780190950	29200	29200	29200	29200	0
245	20230614	181600	43780190950	29200	29200	29200	29200	0
246	20230614	181500	43780190950	29200	29200	29200	29200	0
247	20230614	181400	43780190950	29200	29200	29200	29200	0
248	20230614	181300	43780190950	29200	29200	29200	29200	0
249	20230614	181200	43780190950	29200	29200	29200	29200	0
250	20230614	181100	43780190950	29200	29200	29200	29200	0
251	20230614	181000	43780190950	29200	29200	29200	29200	0
252	20230614	180900	43780190950	29200	29200	29200	29200	0
253	20230614	180800	43780190950	29200	29200	29200	29200	0
254	20230614	180700	43780190950	29200	29200	29200	29200	0
255	20230614	180600	43780190950	29200	29200	29200	29200	0
256	20230614	180500	43780190950	29200	29200	29200	29200	0
257	20230614	180400	43780190950	29200	29200	29200	29200	0
258	20230614	180300	43780190950	29200	29200	29200	29200	0
259	20230614	180200	43780190950	29200	29200	29200	29200	0
260	20230614	180100	43780190950	29200	29200	29200	29200	0
261	20230614	180000	43780190950	29200	29200	29200	29200	0
262	20230614	175900	43780190950	29200	29200	29200	29200	0
263	20230614	175800	43780190950	29200	29200	29200	29200	0
264	20230614	175700	43780190950	29200	29200	29200	29200	0
265	20230614	175600	43780190950	29200	29200	29200	29200	0
266	20230614	175500	43780190950	29200	29200	29200	29200	0
267	20230614	175400	43780190950	29200	29200	29200	29200	0
268	20230614	175300	43780190950	29200	29200	29200	29200	0
269	20230614	175200	43780190950	29200	29200	29200	29200	0
270	20230614	175100	43780190950	29200	29200	29200	29200	0
271	20230614	175000	43780190950	29200	29200	29200	29200	0
272	20230614	174900	43780190950	29200	29200	29200	29200	23921
273	20230614	174800	43780190950	29200	29200	29200	29200	0
274	20230614	174700	43780190950	29200	29200	29200	29200	0
275	20230614	174600	43780190950	29200	29200	29200	29200	0
276	20230614	174500	43780190950	29200	29200	29200	29200	0
277	20230614	174400	43780190950	29200	29200	29200	29200	0
278	20230614	174300	43780190950	29200	29200	29200	29200	0
279	20230614	174200	43780190950	29200	29200	29200	29200	0
280	20230614	174100	43780190950	29200	29200	29200	29200	0
281	20230614	174000	43780190950	29200	29200	29200	29200	0
282	20230614	173900	43780190950	29200	29200	29200	29200	0
283	20230614	173800	43780190950	29200	29200	29200	29200	0
284	20230614	173700	43780190950	29200	29200	29200	29200	0
285	20230614	173600	43780190950	29200	29200	29200	29200	0
286	20230614	173500	43780190950	29200	29200	29200	29200	0
287	20230614	173400	43780190950	29200	29200	29200	29200	0
288	20230614	173300	43780190950	29200	29200	29200	29200	0
289	20230614	173200	43780190950	29200	29200	29200	29200	0
290	20230614	173100	43780190950	29200	29200	29200	29200	0
291	20230614	173000	43780190950	29200	29200	29200	29200	0
292	20230614	172900	43780190950	29200	29200	29200	29200	0
293	20230614	172800	43780190950	29200	29200	29200	29200	0
294	20230614	172700	43780190950	29200	29200	29200	29200	0
295	20230614	172600	43780190950	29200	29200	29200	29200	0
296	20230614	172500	43780190950	29200	29200	29200	29200	0
297	20230614	172400	43780190950	29200	29200	29200	29200	0
298	20230614	172300	43780190950	29200	29200	29200	29200	0
299	20230614	172200	43780190950	29200	29200	29200	29200	0
300	20230614	172100	43780190950	29200	29200	29200	29200	0
301	20230614	172000	43780190950	29200	29200	29200	29200	0
302	20230614	171900	43780190950	29200	29200	29200	29200	23921
303	20230614	171800	43780190950	29200	29200	29200	29200	0
304	20230614	171700	43780190950	29200	29200	29200	29200	0
305	20230614	171600	43780190950	29200	29200	29200	29200	0
306	20230614	171500	43780190950	29200	29200	29200	29200	0
307	20230614	171400	43780190950	29200	29200	29200	29200	0
308	20230614	171300	43780190950	29200	29200	29200	29200	0
309	20230614	171200	43780190950	29200	29200	29200	29200	0
310	20230614	171100	43780190950	29200	29200	29200	29200	0
311	20230614	171000	43780190950	29200	29200	29200	29200	0
312	20230614	170900	43780190950	29200	29200	29200	29200	0
313	20230614	170800	43780190950	29200	29200	29200	29200	0
314	20230614	170700	43780190950	29200	29200	29200	29200	0
315	20230614	170600	43780190950	29200	29200	29200	29200	0
316	20230614	170500	43780190950	29200	29200	29200	29200	0
317	20230614	170400	43780190950	29200	29200	29200	29200	0
318	20230614	170300	43780190950	29200	29200	29200	29200	0
319	20230614	170200	43780190950	29200	29200	29200	29200	0
320	20230614	170100	43780190950	29200	29200	29200	29200	0
321	20230614	170000	43780190950	29200	29200	29200	29200	0
322	20230614	165900	43780190950	29200	29200	29200	29200	0
323	20230614	165800	43780190950	29200	29200	29200	29200	0
324	20230614	165700	43780190950	29200	29200	29200	29200	0
325	20230614	165600	43780190950	29200	29200	29200	29200	0
326	20230614	165500	43780190950	29200	29200	29200	29200	0
327	20230614	165400	43780190950	29200	29200	29200	29200	0
328	20230614	165300	43780190950	29200	29200	29200	29200	0
329	20230614	165200	43780190950	29200	29200	29200	29200	0
330	20230614	165100	43780190950	29200	29200	29200	29200	0
331	20230614	165000	43780190950	29200	29200	29200	29200	0
332	20230614	164900	43780190950	29200	29200	29200	29200	23921
333	20230614	164800	43780190950	29200	29200	29200	29200	0
334	20230614	164700	43780190950	29200	29200	29200	29200	0
335	20230614	164600	43780190950	29200	29200	29200	29200	0
336	20230614	164500	43780190950	29200	29200	29200	29200	0
337	20230614	164400	43780190950	29200	29200	29200	29200	0
338	20230614	164300	43780190950	29200	29200	29200	29200	0
339	20230614	164200	43780190950	29200	29200	29200	29200	0
340	20230614	164100	43780190950	29200	29200	29200	29200	0
341	20230614	164000	43780190950	29200	29200	29200	29200	0
342	20230614	163900	43780190950	29200	29200	29200	29200	0
343	20230614	163800	43780190950	29200	29200	29200	29200	0
344	20230614	163700	43780190950	29200	29200	29200	29200	0
345	20230614	163600	43780190950	29200	29200	29200	29200	0
346	20230614	163500	43780190950	29200	29200	29200	29200	0
347	20230614	163400	43780190950	29200	29200	29200	29200	0
348	20230614	163300	43780190950	29200	29200	29200	29200	0
349	20230614	163200	43780190950	29200	29200	29200	29200	0
350	20230614	163100	43780190950	29200	29200	29200	29200	0
351	20230614	163000	43780190950	29200	29200	29200	29200	0
352	20230614	162900	43780190950	29200	29200	29200	29200	0
353	20230614	162800	43780190950	29200	29200	29200	29200	0
354	20230614	162700	43780190950	29200	29200	29200	29200	0
355	20230614	162600	43780190950	29200	29200	29200	29200	0
356	20230614	162500	43780190950	29200	29200	29200	29200	0
357	20230614	162400	43780190950	29200	29200	29200	29200	0
358	20230614	162300	43780190950	29200	29200	29200	29200	0
359	20230614	162200	43780190950	29200	29200	29200	29200	0
360	20230614	162100	43780190950	29200	29200	29200	29200	0
361	20230614	162000	43780190950	29200	29200	29200	29200	0
362	20230614	161900	43780190950	29200	29200	29200	29200	23921
363	20230614	161800	43780190950	29200	29200	29200	29200	0
364	20230614	161700	43780190950	29200	29200	29200	29200	0
365	20230614	161600	43780190950	29200	29200	29200	29200	0
366	20230614	161500	43780190950	29200	29200	29200	29200	0
367	20230614	161400	43780190950	29200	29200	29200	29200	0
368	20230614	161300	43780190950	29200	29200	29200	29200	0
369	20230614	161200	43780190950	29200	29200	29200	29200	0
370	20230614	161100	43780190950	29200	29200	29200	29200	0
371	20230614	161000	43780190950	29200	29200	29200	29200	0
372	20230614	160900	43780190950	29200	29200	29200	29200	0
373	20230614	160800	43780190950	29200	29200	29200	29200	0
374	20230614	160700	43780190950	29200	29200	29200	29200	0
375	20230614	160600	43780190950	29200	29200	29200	29200	0
376	20230614	160500	43780190950	29200	29200	29200	29200	0
377	20230614	160400	43780190950	29200	29200	29200	29200	0
378	20230614	160300	43780190950	29200	29200	29200	29200	0
379	20230614	160200	43780190950	29200	29200	29200	29200	0
380	20230614	160100	43780190950	29200	29200	29200	29200	0
381	20230614	160000	43780190950	29200	29200	29200	29200	0
382	20230614	155900	43780190950	29200	29200	29200	29200	0
383	20230614	155800	43780190950	29200	29200	29200	29200	0
384	20230614	155700	43780190950	29200	29200	29200	29200	0
385	20230614	155600	43780190950	29200	29200	29200	29200	0
386	20230614	155500	43780190950	29200	29200	29200	29200	0
387	20230614	155400	43780190950	29200	29200	29200	29200	0
388	20230614	155300	43780190950	29200	29200	29200	29200	0
389	20230614	155200	43780190950	29200	29200	29200	29200	0
390	20230614	155100	43780190950	29200	29200	29200	29200	0
391	20230614	155000	43780190950	29200	29200	29200	29200	0
392	20230614	154900	43780190950	29200	29200	29200	29200	23921
393	20230614	154800	43780190950	29200	29200	29200	29200	0
394	20230614	154700	43780190950	29200	29200	29200	29200	0
395	20230614	154600	43780190950	29200	29200	29200	29200	0
396	20230614	154500	43780190950	29200	29200	29200	29200	0
397	20230614	154400	43780190950	29200	29200	29200	29200	0
398	20230614	154300	43780190950	29200	29200	29200	29200	0
399	20230614	154200	43780190950	29200	29200	29200	29200	0
400	20230614	154100	43780190950	29200	29200	29200	29200	0
401	20230614	154000	43780190950	29200	29200	29200	29200	0
402	20230614	153900	43780190950	29200	29200	29200	29200	0
403	20230614	153800	43780190950	29200	29200	29200	29200	0
404	20230614	153700	43780190950	29200	29200	29200	29200	0
405	20230614	153600	43780190950	29200	29200	29200	29200	0
406	20230614	153500	43780190950	29200	29200	29200	29200	0
407	20230614	153400	43780190950	29200	29200	29200	29200	0
408	20230614	153300	43780190950	29200	29200	29200	29200	0
409	20230614	153200	43780190950	29200	29200	29200	29200	0
410	20230614	153100	43780190950	29200	29200	29200	29200	0
411	20230614	153000	43780190950	29200	29200	29200	29200	23921
412	20230614	152900	43081697750	29200	29200	29200	29200	0
413	20230614	152800	43081697750	29200	29200	29200	29200	0
414	20230614	152700	43081697750	29200	29200	29200	29200	0
415	20230614	152600	43081697750	29200	29200	29200	29200	0
416	20230614	152500	43081697750	29200	29200	29200	29200	0
417	20230614	152400	43081697750	29200	29200	29200	29200	0
418	20230614	152300	43081697750	29200	29200	29200	29200	0
419	20230614	152200	43081697750	29200	29200	29200	29200	0
420	20230614	152100	43081697750	29200	29200	29200	29200	0
421	20230614	152000	43081697750	29200	29200	29200	29200	0
422	20230614	151900	43081697750	29200	29200	29200	29150	1807
423	20230614	151800	43028978550	29200	29100	29200	29100	2051
424	20230614	151700	42969191400	29100	29150	29150	29100	2425
425	20230614	151600	42898548900	29100	29100	29150	29100	633
426	20230614	151500	42880124500	29150	29150	29150	29100	2054
427	20230614	151400	42820257900	29150	29100	29150	29100	5007
428	20230614	151300	42674335750	29150	29100	29150	29100	927
429	20230614	151200	42647353550	29100	29150	29150	29100	895
430	20230614	151100	42621274200	29150	29150	29150	29100	2102
431	20230614	151000	42560095900	29100	29150	29150	29100	266
432	20230614	150900	42552345300	29150	29150	29200	29150	3781
433	20230614	150800	42442113900	29150	29150	29200	29150	1198
434	20230614	150700	42407155550	29150	29200	29200	29150	397
435	20230614	150600	42395580450	29200	29150	29200	29150	669
436	20230614	150500	42376063400	29200	29200	29200	29150	2392
437	20230614	150400	42306231750	29200	29200	29200	29150	1021
438	20230614	150300	42276433450	29200	29200	29250	29100	6670
439	20230614	150200	42081687550	29200	29200	29200	29150	4449
440	20230614	150100	41951848200	29150	29150	29200	29150	1931
441	20230614	150000	41895481100	29150	29150	29200	29150	726
442	20230614	145900	41874305550	29200	29200	29200	29150	1726
443	20230614	145800	41823937950	29200	29100	29200	29100	1260
444	20230614	145700	41787187750	29150	29100	29150	29100	994
445	20230614	145600	41758234250	29100	29100	29200	29100	1351
446	20230614	145500	41718872300	29100	29150	29150	29100	2531
447	20230614	145400	41645108150	29100	29200	29200	29100	2053
448	20230614	145300	41585271350	29200	29150	29200	29100	2916
449	20230614	145200	41500268650	29100	29100	29150	29100	965
450	20230614	145100	41472161100	29100	29100	29150	29100	1467
451	20230614	145000	41429429600	29100	29050	29150	29050	3625
452	20230614	144900	41323920800	29050	29100	29100	29050	760
453	20230614	144800	41301807850	29100	29100	29100	29050	1346
454	20230614	144700	41262650650	29100	29100	29100	29050	2170
455	20230614	144600	41199512650	29050	29050	29100	29050	1076
456	20230614	144500	41168207000	29050	29150	29150	29050	5155
457	20230614	144400	41018200250	29150	29150	29150	29100	1137
458	20230614	144300	40985071350	29150	29150	29200	29100	1285
459	20230614	144200	40947614150	29150	29150	29150	29100	3119
460	20230614	144100	40856709000	29150	29150	29150	29100	1001
461	20230614	144000	40827542300	29150	29150	29200	29100	1915
462	20230614	143900	40771710500	29100	29150	29150	29100	1194
463	20230614	143800	40736929400	29150	29200	29200	29100	1031
464	20230614	143700	40706880050	29100	29150	29150	29100	1460
465	20230614	143600	40664321750	29150	29200	29200	29100	923
466	20230614	143500	40637423100	29150	29150	29200	29100	2884
467	20230614	143400	40553357400	29200	29200	29200	29150	2231
468	20230614	143300	40488218050	29200	29150	29200	29150	868
469	20230614	143200	40462883400	29200	29150	29200	29100	1044
470	20230614	143100	40432433600	29150	29150	29150	29100	1154
471	20230614	143000	40398801950	29150	29150	29150	29100	1053
472	20230614	142900	40368115050	29150	29100	29150	29100	883
473	20230614	142800	40342380700	29150	29150	29200	29100	2699
474	20230614	142700	40263688650	29150	29100	29150	29050	2229
475	20230614	142600	40198789150	29100	29050	29100	29050	1004
476	20230614	142500	40169575800	29050	29100	29100	29050	852
477	20230614	142400	40144797900	29100	29100	29100	29050	1252
478	20230614	142300	40108371300	29100	29100	29100	29050	1218
479	20230614	142200	40072936300	29050	29100	29100	29050	1301
480	20230614	142100	40035108750	29100	29050	29100	29000	1538
481	20230614	142000	39990402300	29000	29050	29050	29000	1556
482	20230614	141900	39945210850	29000	29000	29050	28950	2595
483	20230614	141800	39869966950	28950	29050	29050	28950	1366
484	20230614	141700	39830340800	28950	29100	29100	28950	2593
485	20230614	141600	39755050350	29100	29050	29100	29050	1176
486	20230614	141500	39720839600	29100	29100	29100	29050	1221
487	20230614	141400	39685324600	29100	29000	29100	28950	7315
488	20230614	141300	39473131850	29000	28950	29000	28900	4967
489	20230614	141200	39329300600	28900	28950	29000	28900	3880
490	20230614	141100	39217035900	28900	28950	28950	28900	2950
491	20230614	141000	39131723900	28950	28950	29000	28900	3018
492	20230614	140900	39044341000	28950	29000	29050	28950	4393
493	20230614	140800	38916919100	29000	29000	29000	28950	2758
494	20230614	140700	38836969050	29050	29050	29100	29050	1483
495	20230614	140600	38793863000	29100	29100	29100	29050	2767
496	20230614	140500	38713421950	29100	29000	29100	29000	4827
497	20230614	140400	38573167100	29000	29000	29050	29000	1557
498	20230614	140300	38527948000	29000	29050	29050	29000	919
499	20230614	140200	38501262600	29000	29050	29050	29000	1708
500	20230614	140100	38451688800	29050	29050	29050	29000	1022
501	20230614	140000	38422006600	29050	29000	29050	29000	1836
502	20230614	135900	38368712100	29050	29050	29050	29000	1907
503	20230614	135800	38313359550	29050	29000	29050	29000	531
504	20230614	135700	38297951550	29050	29000	29050	29000	624
505	20230614	135600	38279831950	29050	29050	29050	29000	1348
506	20230614	135500	38240727550	29000	28950	29050	28950	1759
507	20230614	135400	38189696650	28950	28950	29000	28950	980
508	20230614	135300	38161303750	29000	29000	29000	28950	597
509	20230614	135200	38143995300	28950	29000	29000	28900	7481
510	20230614	135100	37927358650	28950	29000	29000	28950	1250
511	20230614	135000	37891142400	29000	29050	29050	29000	3411
512	20230614	134900	37792221450	29000	29100	29100	29000	2038
513	20230614	134800	37733039400	29100	29150	29150	29050	1511
514	20230614	134700	37689074350	29100	29150	29150	29100	628
515	20230614	134600	37670790950	29100	29100	29100	29050	2498
516	20230614	134500	37598103650	29100	29050	29100	29050	1487
517	20230614	134400	37554851550	29050	29050	29100	29050	696
518	20230614	134300	37534630850	29050	29050	29050	29000	2418
519	20230614	134200	37464407450	29000	29150	29150	28950	22868
520	20230614	134100	36800971400	29150	29150	29200	29050	11472
521	20230614	134000	36466797300	29200	29200	29250	29200	1872
522	20230614	133900	36412128200	29250	29200	29250	29200	427
523	20230614	133800	36399649950	29200	29250	29250	29200	822
524	20230614	133700	36375630350	29200	29250	29250	29200	205
525	20230614	133600	36369638400	29200	29200	29250	29200	410
526	20230614	133500	36357666200	29250	29200	29250	29150	996
527	20230614	133400	36328579550	29200	29200	29250	29200	831
528	20230614	133300	36304295100	29200	29200	29250	29200	843
529	20230614	133200	36279677450	29200	29200	29250	29200	684
530	20230614	133100	36259698100	29200	29200	29250	29200	2631
531	20230614	133000	36182861650	29200	29200	29200	29150	422
532	20230614	132900	36170551950	29200	29200	29250	29150	3840
533	20230614	132800	36058424200	29250	29200	29250	29200	175
534	20230614	132700	36053305600	29200	29250	29250	29200	903
535	20230614	132600	36026912000	29200	29200	29250	29200	844
536	20230614	132500	36002255750	29200	29300	29300	29200	3717
537	20230614	132400	35893613350	29250	29200	29250	29200	2868
538	20230614	132300	35809740850	29250	29250	29250	29200	777
539	20230614	132200	35787014950	29250	29200	29250	29150	1645
540	20230614	132100	35738982700	29150	29200	29200	29150	7502
541	20230614	132000	35520082500	29250	29250	29300	29150	10207
542	20230614	131900	35222070250	29200	29300	29300	29200	1446
543	20230614	131800	35179773550	29300	29250	29300	29200	1042
544	20230614	131700	35149305200	29250	29250	29300	29200	1465
545	20230614	131600	35106453100	29250	29300	29350	29250	4746
546	20230614	131500	34967467250	29300	29350	29400	29300	3043
547	20230614	131400	34878159200	29400	29350	29400	29350	898
548	20230614	131300	34851764750	29400	29400	29400	29350	1463
549	20230614	131200	34808783400	29400	29400	29400	29350	723
550	20230614	131100	34787544150	29400	29400	29400	29350	686
551	20230614	131000	34767385100	29350	29400	29400	29350	887
552	20230614	130900	34741323450	29400	29350	29400	29350	274
553	20230614	130800	34733280750	29350	29350	29400	29350	478
554	20230614	130700	34719243650	29400	29350	29400	29350	598
555	20230614	130600	34701675700	29350	29350	29400	29350	694
556	20230614	130500	34681292650	29400	29350	29400	29350	622
557	20230614	130400	34663027200	29400	29350	29400	29350	483
558	20230614	130300	34648832300	29350	29350	29400	29350	552
559	20230614	130200	34632609350	29350	29400	29400	29350	211
560	20230614	130100	34626410300	29350	29350	29400	29350	391
561	20230614	130000	34614923450	29350	29450	29450	29350	4213
562	20230614	125900	34491054850	29450	29400	29450	29350	1429
563	20230614	125800	34449021000	29350	29350	29400	29350	446
564	20230614	125700	34435921200	29400	29300	29400	29300	1622
565	20230614	125600	34388330850	29300	29300	29350	29300	3179
566	20230614	125500	34295165100	29300	29250	29300	29250	764
567	20230614	125400	34272802050	29300	29300	29300	29250	1011
568	20230614	125300	34243228150	29300	29300	29300	29250	222
569	20230614	125200	34236726050	29300	29300	29300	29250	1422
570	20230614	125100	34195112000	29300	29250	29300	29250	362
571	20230614	125000	34184518300	29300	29350	29350	29250	5426
572	20230614	124900	34025459800	29350	29300	29350	29300	915
573	20230614	124800	33998621050	29300	29300	29350	29300	445
574	20230614	124700	33985575250	29300	29300	29350	29300	376
575	20230614	124600	33974552600	29300	29300	29350	29300	925
576	20230614	124500	33947446650	29350	29400	29400	29300	2991
577	20230614	124400	33859660900	29400	29400	29400	29350	963
578	20230614	124300	33831395050	29400	29400	29400	29350	454
579	20230614	124200	33818060400	29400	29450	29450	29400	1882
580	20230614	124100	33762716350	29400	29400	29450	29400	565
581	20230614	124000	33746102600	29400	29400	29450	29400	896
582	20230614	123900	33719749400	29400	29350	29450	29350	1103
583	20230614	123800	33687321800	29450	29400	29450	29350	1276
584	20230614	123700	33649813900	29400	29400	29400	29350	698
585	20230614	123600	33629303550	29400	29350	29400	29350	321
586	20230614	123500	33619879400	29350	29350	29400	29350	646
587	20230614	123400	33600904850	29350	29350	29400	29350	251
588	20230614	123300	33593533950	29400	29350	29400	29300	982
589	20230614	123200	33564716350	29300	29300	29300	29250	6634
590	20230614	123100	33370548300	29300	29350	29350	29250	7416
591	20230614	123000	33153340250	29400	29400	29400	29350	818
592	20230614	122900	33129323900	29350	29400	29400	29350	3894
593	20230614	122800	33014858850	29450	29400	29450	29400	432
594	20230614	122700	33002145600	29450	29450	29450	29400	545
595	20230614	122600	32986107850	29450	29450	29450	29400	528
596	20230614	122500	32970581950	29450	29450	29500	29450	1844
597	20230614	122400	32916269550	29450	29450	29500	29450	489
598	20230614	122300	32901852550	29500	29500	29500	29450	495
599	20230614	122200	32887264200	29450	29500	29500	29450	1162
600	20230614	122100	32853039150	29500	29500	29500	29450	627
601	20230614	122000	32834553250	29500	29500	29500	29450	2190
602	20230614	121900	32770037200	29500	29450	29500	29450	257
603	20230614	121800	32762458300	29450	29450	29500	29450	306
604	20230614	121700	32753439050	29450	29450	29500	29450	5638
605	20230614	121600	32587369500	29450	29450	29450	29400	283
606	20230614	121500	32579036200	29450	29500	29500	29400	6597
607	20230614	121400	32384757350	29450	29450	29500	29450	470
608	20230614	121300	32370902850	29500	29450	29500	29450	321
609	20230614	121200	32361441200	29500	29450	29500	29450	638
610	20230614	121100	32342638500	29500	29450	29500	29450	485
611	20230614	121000	32328337950	29450	29500	29500	29450	1093
612	20230614	120900	32296133300	29450	29450	29500	29450	438
613	20230614	120800	32283229250	29500	29500	29500	29450	2920
614	20230614	120700	32197092400	29500	29500	29500	29450	1054
615	20230614	120600	32166031200	29500	29500	29500	29450	1283
616	20230614	120500	32128216750	29500	29500	29500	29450	582
617	20230614	120400	32111048300	29500	29450	29500	29450	378
618	20230614	120300	32099907250	29500	29450	29500	29450	1414
619	20230614	120200	32058201300	29450	29500	29500	29450	585
620	20230614	120100	32040948550	29500	29400	29500	29400	1130
621	20230614	120000	32007660900	29450	29400	29450	29400	734
622	20230614	115900	31986066650	29450	29450	29450	29400	508
623	20230614	115800	31971109450	29450	29400	29450	29400	333
624	20230614	115700	31961306100	29450	29450	29450	29400	848
625	20230614	115600	31936346350	29450	29450	29450	29400	893
626	20230614	115500	31910048150	29450	29350	29450	29350	469
627	20230614	115400	31896249650	29350	29350	29400	29350	906
628	20230614	115300	31869623300	29400	29350	29400	29350	946
629	20230614	115200	31841829550	29350	29350	29400	29350	341
630	20230614	115100	31831816450	29350	29350	29400	29350	996
631	20230614	115000	31802582950	29350	29300	29400	29250	10730
632	20230614	114900	31488086100	29250	29250	29300	29250	4172
633	20230614	114800	31366043400	29300	29250	29300	29250	841
634	20230614	114700	31341431000	29250	29250	29300	29250	565
635	20230614	114600	31324886950	29250	29250	29300	29250	720
636	20230614	114500	31303796650	29300	29250	29300	29250	577
637	20230614	114400	31286911900	29250	29250	29300	29250	1386
638	20230614	114300	31246365150	29250	29250	29300	29250	616
639	20230614	114200	31228343250	29250	29250	29300	29250	1343
640	20230614	114100	31189040050	29300	29250	29300	29250	1618
641	20230614	114000	31141659700	29250	29300	29350	29250	3399
642	20230614	113900	31042075700	29300	29350	29350	29300	5734
643	20230614	113800	30873866400	29350	29450	29450	29350	5891
644	20230614	113700	30700672200	29400	29450	29450	29400	423
645	20230614	113600	30688228300	29400	29450	29450	29400	801
646	20230614	113500	30664676600	29450	29450	29450	29400	633
647	20230614	113400	30646035750	29450	29450	29450	29400	446
648	20230614	113300	30632913150	29400	29450	29450	29400	248
649	20230614	113200	30625615600	29400	29450	29500	29400	4317
650	20230614	113100	30498481900	29450	29500	29500	29450	904
651	20230614	113000	30471845800	29450	29500	29500	29450	533
652	20230614	112900	30456134450	29500	29450	29500	29450	1197
653	20230614	112800	30420880000	29500	29450	29500	29450	1722
654	20230614	112700	30370144600	29450	29450	29500	29450	2125
655	20230614	112600	30307556850	29450	29500	29500	29450	902
656	20230614	112500	30280957550	29450	29450	29500	29450	1192
657	20230614	112400	30245827150	29500	29500	29500	29450	476
658	20230614	112300	30231802500	29500	29450	29500	29450	474
659	20230614	112200	30217820750	29450	29450	29500	29450	602
660	20230614	112100	30200085500	29450	29450	29500	29400	1367
661	20230614	112000	30159803800	29400	29400	29450	29400	1564
662	20230614	111900	30113755100	29400	29450	29450	29400	718
663	20230614	111800	30092614000	29450	29400	29450	29400	1534
664	20230614	111700	30047446050	29400	29500	29500	29400	6236
665	20230614	111600	29863852700	29450	29500	29500	29450	1044
666	20230614	111500	29833063700	29500	29500	29500	29450	910
667	20230614	111400	29806238700	29500	29500	29500	29450	1316
668	20230614	111300	29767468150	29450	29550	29550	29450	1658
669	20230614	111200	29718548600	29550	29500	29550	29500	109
670	20230614	111100	29715330800	29550	29500	29550	29500	1019
671	20230614	111000	29685250150	29550	29450	29600	29450	7603
672	20230614	110900	29460759000	29500	29500	29500	29450	484
673	20230614	110800	29446484150	29500	29500	29500	29450	373
674	20230614	110700	29435483400	29450	29450	29500	29450	650
675	20230614	110600	29416317850	29500	29450	29500	29450	2153
676	20230614	110500	29352910250	29450	29500	29500	29450	325
677	20230614	110400	29343330000	29500	29500	29500	29450	449
678	20230614	110300	29330089600	29500	29500	29500	29450	1378
679	20230614	110200	29289492650	29450	29500	29500	29450	370
680	20230614	110100	29278577750	29500	29500	29550	29500	3235
681	20230614	110000	29183138350	29550	29500	29550	29500	674
682	20230614	105900	29163227200	29500	29550	29550	29500	1739
683	20230614	105800	29111863100	29500	29500	29500	29450	4830
684	20230614	105700	28969381900	29500	29500	29500	29450	1355
685	20230614	105600	28929436100	29450	29400	29500	29400	5062
686	20230614	105500	28780318050	29450	29450	29450	29400	579
687	20230614	105400	28763278650	29450	29400	29450	29400	1225
688	20230614	105300	28727217800	29400	29400	29400	29350	1863
689	20230614	105200	28672446400	29400	29350	29400	29350	239
690	20230614	105100	28665426850	29400	29350	29400	29350	923
691	20230614	105000	28638309300	29400	29400	29400	29350	1756
692	20230614	104900	28586688300	29350	29350	29400	29300	1822
693	20230614	104800	28533167300	29350	29300	29350	29300	2402
694	20230614	104700	28462697200	29350	29350	29400	29350	621
695	20230614	104600	28444470400	29350	29350	29400	29350	1131
696	20230614	104500	28411257050	29350	29350	29350	29300	1393
697	20230614	104400	28370393250	29350	29400	29400	29350	1344
698	20230614	104300	28330935950	29400	29300	29400	29300	1036
699	20230614	104200	28300529100	29350	29400	29400	29350	1355
700	20230614	104100	28260718900	29400	29400	29450	29400	419
701	20230614	104000	28248397950	29450	29400	29450	29350	1412
702	20230614	103900	28206904750	29350	29400	29400	29350	1535
703	20230614	103800	28161786500	29350	29400	29450	29350	2044
704	20230614	103700	28101704550	29400	29400	29450	29400	2933
705	20230614	103600	28015473500	29350	29350	29400	29300	3798
706	20230614	103500	27904063750	29300	29400	29400	29300	1831
707	20230614	103400	27850327700	29400	29400	29400	29350	400
708	20230614	103300	27838576350	29400	29350	29400	29350	429
709	20230614	103200	27825968000	29350	29400	29400	29350	1495
710	20230614	103100	27782031800	29400	29400	29450	29400	680
711	20230614	103000	27762037300	29400	29450	29450	29400	925
712	20230614	102900	27734822650	29450	29400	29450	29400	1140
713	20230614	102800	27701300250	29400	29450	29450	29350	1696
714	20230614	102700	27651479600	29400	29350	29500	29300	8103
715	20230614	102600	27413109950	29400	29450	29450	29350	605
716	20230614	102500	27395327200	29400	29500	29500	29350	1759
717	20230614	102400	27343590400	29500	29300	29500	29250	4329
718	20230614	102300	27216390650	29300	29200	29300	29150	19200
719	20230614	102200	26655479250	29200	29300	29300	29200	5955
720	20230614	102100	26481316500	29300	29350	29350	29250	3273
721	20230614	102000	26385410400	29350	29350	29350	29300	788
722	20230614	101900	26362292850	29350	29400	29400	29350	8731
723	20230614	101800	26105910600	29350	29450	29500	29300	8099
724	20230614	101700	25867713050	29450	29550	29550	29450	7992
725	20230614	101600	25632019600	29550	29650	29700	29550	5041
726	20230614	101500	25482670450	29650	29650	29650	29600	3372
727	20230614	101400	25382706700	29600	29650	29650	29600	1855
728	20230614	101300	25327735300	29650	29650	29700	29600	2384
729	20230614	101200	25257042750	29650	29750	29750	29550	3804
730	20230614	101100	25144277600	29750	29750	29750	29650	3450
731	20230614	101000	25041735700	29750	29700	29800	29700	14808
732	20230614	100900	24601316100	29700	29750	29750	29700	9542
733	20230614	100800	24317578850	29700	29600	29750	29600	10535
734	20230614	100700	24004857500	29600	29550	29600	29550	3934
735	20230614	100600	23888440750	29550	29550	29600	29500	4617
736	20230614	100500	23752020600	29550	29500	29550	29500	6876
737	20230614	100400	23549127350	29500	29450	29500	29400	4455
738	20230614	100300	23417935900	29400	29450	29450	29400	1826
739	20230614	100200	23364242500	29450	29400	29450	29350	5039
740	20230614	100100	23216112100	29400	29350	29400	29350	949
741	20230614	100000	23188225950	29400	29450	29450	29300	4727
742	20230614	095900	23049377400	29450	29450	29450	29400	1813
743	20230614	095800	22996014350	29400	29450	29450	29400	1335
744	20230614	095700	22956715100	29400	29450	29450	29350	2834
745	20230614	095600	22873385600	29400	29450	29500	29400	3140
746	20230614	095500	22781007400	29500	29400	29500	29400	1739
747	20230614	095400	22729791150	29400	29350	29450	29300	3513
748	20230614	095300	22626541400	29350	29300	29350	29200	3167
749	20230614	095200	22533792450	29200	29250	29300	29150	12195
750	20230614	095100	22177518800	29250	29400	29400	29250	10178
751	20230614	095000	21879251250	29400	29500	29500	29400	5101
752	20230614	094900	21729066650	29500	29500	29550	29500	3454
753	20230614	094800	21627162550	29500	29500	29600	29500	4980
754	20230614	094700	21480121150	29450	29450	29500	29400	5439
755	20230614	094600	21319860500	29450	29600	29600	29450	8446
756	20230614	094500	21070578700	29550	29700	29700	29550	5701
757	20230614	094400	20901728900	29650	29650	29700	29600	5022
758	20230614	094300	20752861500	29650	29650	29750	29600	5093
759	20230614	094200	20601719800	29700	29700	29750	29650	7071
760	20230614	094100	20391665000	29750	29700	29800	29600	15350
761	20230614	094000	19935313250	29700	29650	29750	29600	12755
762	20230614	093900	19556750250	29650	29700	29750	29550	20440
763	20230614	093800	18950716550	29700	29600	29700	29550	17634
764	20230614	093700	18428463800	29600	29600	29600	29550	8539
765	20230614	093600	18175733300	29600	29550	29600	29500	19644
766	20230614	093500	17595531400	29550	29400	29550	29400	30176
767	20230614	093400	16706129200	29400	29350	29450	29350	8479
768	20230614	093300	16456842000	29400	29300	29450	29300	18265
769	20230614	093200	15920279450	29300	29350	29350	29250	9624
770	20230614	093100	15638247450	29300	29350	29400	29300	9866
771	20230614	093000	15348675250	29350	29250	29400	29250	23233
772	20230614	092900	14667203750	29250	29250	29250	29200	3993
773	20230614	092800	14550427950	29250	29250	29250	29200	1576
774	20230614	092700	14504335050	29250	29200	29250	29200	4622
775	20230614	092600	14369194950	29200	29200	29250	29150	8795
776	20230614	092500	14112316600	29200	29200	29250	29150	6712
777	20230614	092400	13916313550	29200	29100	29200	29050	9194
778	20230614	092300	13648443250	29100	29000	29100	29000	4017
779	20230614	092200	13531759450	29050	29000	29050	28950	3561
780	20230614	092100	13428404250	29000	28900	29050	28900	14449
781	20230614	092000	13009876400	28850	28800	28900	28750	5971
782	20230614	091900	12837731350	28750	28800	28800	28700	4427
783	20230614	091800	12710421750	28750	28900	28900	28750	18074
784	20230614	091700	12189169050	28900	28950	29000	28850	6344
785	20230614	091600	12005813450	28950	28950	29000	28850	11245
786	20230614	091500	11680413550	28950	29050	29100	28950	9028
787	20230614	091400	11418366700	29100	29250	29250	29050	6857
788	20230614	091300	11218657300	29250	29200	29250	29100	7841
789	20230614	091200	10989899150	29200	29450	29450	29150	15660
790	20230614	091100	10531605500	29450	29250	29450	29200	38616
791	20230614	091000	9398972400	29200	29400	29500	29100	25210
792	20230614	090900	8662059100	29350	29300	29550	29250	50219
793	20230614	090800	7182838650	29250	28950	29350	28900	53029
794	20230614	090700	5641703300	28950	28950	29050	28900	36936
795	20230614	090600	4571082750	28950	28750	29000	28600	55503
796	20230614	090500	2971183750	28750	28350	28750	28350	22784
797	20230614	090400	2321140600	28400	28450	28450	28350	13350
798	20230614	090300	1941989200	28450	28450	28450	28400	9704
799	20230614	090200	1666079400	28400	28250	28500	28200	23152
800	20230614	090100	1008425350	28250	28100	28250	28100	7523
801	20230614	090000	796496100	28100	28350	28400	28050	28204