KissMeData/017800/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212000	3959904450	42350	42350	42350	42350	4852
3	20230612	211900	3959904450	42350	42350	42350	42350	0
4	20230612	211800	3959904450	42350	42350	42350	42350	0
5	20230612	211700	3959904450	42350	42350	42350	42350	0
6	20230612	211600	3959904450	42350	42350	42350	42350	0
7	20230612	211500	3959904450	42350	42350	42350	42350	0
8	20230612	211400	3959904450	42350	42350	42350	42350	0
9	20230612	211300	3959904450	42350	42350	42350	42350	0
10	20230612	211200	3959904450	42350	42350	42350	42350	0
11	20230612	211100	3959904450	42350	42350	42350	42350	0
12	20230612	211000	3959904450	42350	42350	42350	42350	0
13	20230612	210900	3959904450	42350	42350	42350	42350	0
14	20230612	210800	3959904450	42350	42350	42350	42350	0
15	20230612	210700	3959904450	42350	42350	42350	42350	0
16	20230612	210600	3959904450	42350	42350	42350	42350	0
17	20230612	210500	3959904450	42350	42350	42350	42350	0
18	20230612	210400	3959904450	42350	42350	42350	42350	0
19	20230612	210300	3959904450	42350	42350	42350	42350	0
20	20230612	210200	3959904450	42350	42350	42350	42350	0
21	20230612	210100	3959904450	42350	42350	42350	42350	0
22	20230612	210000	3959904450	42350	42350	42350	42350	0
23	20230612	205900	3959904450	42350	42350	42350	42350	0
24	20230612	205800	3959904450	42350	42350	42350	42350	0
25	20230612	205700	3959904450	42350	42350	42350	42350	0
26	20230612	205600	3959904450	42350	42350	42350	42350	0
27	20230612	205500	3959904450	42350	42350	42350	42350	0
28	20230612	205400	3959904450	42350	42350	42350	42350	0
29	20230612	205300	3959904450	42350	42350	42350	42350	0
30	20230612	205200	3959904450	42350	42350	42350	42350	0
31	20230612	205100	3959904450	42350	42350	42350	42350	0
32	20230612	205000	3959904450	42350	42350	42350	42350	4852
33	20230612	204900	3959904450	42350	42350	42350	42350	0
34	20230612	204800	3959904450	42350	42350	42350	42350	0
35	20230612	204700	3959904450	42350	42350	42350	42350	0
36	20230612	204600	3959904450	42350	42350	42350	42350	0
37	20230612	204500	3959904450	42350	42350	42350	42350	0
38	20230612	204400	3959904450	42350	42350	42350	42350	0
39	20230612	204300	3959904450	42350	42350	42350	42350	0
40	20230612	204200	3959904450	42350	42350	42350	42350	0
41	20230612	204100	3959904450	42350	42350	42350	42350	0
42	20230612	204000	3959904450	42350	42350	42350	42350	0
43	20230612	203900	3959904450	42350	42350	42350	42350	0
44	20230612	203800	3959904450	42350	42350	42350	42350	0
45	20230612	203700	3959904450	42350	42350	42350	42350	0
46	20230612	203600	3959904450	42350	42350	42350	42350	0
47	20230612	203500	3959904450	42350	42350	42350	42350	0
48	20230612	203400	3959904450	42350	42350	42350	42350	0
49	20230612	203300	3959904450	42350	42350	42350	42350	0
50	20230612	203200	3959904450	42350	42350	42350	42350	0
51	20230612	203100	3959904450	42350	42350	42350	42350	0
52	20230612	203000	3959904450	42350	42350	42350	42350	0
53	20230612	202900	3959904450	42350	42350	42350	42350	0
54	20230612	202800	3959904450	42350	42350	42350	42350	0
55	20230612	202700	3959904450	42350	42350	42350	42350	0
56	20230612	202600	3959904450	42350	42350	42350	42350	0
57	20230612	202500	3959904450	42350	42350	42350	42350	0
58	20230612	202400	3959904450	42350	42350	42350	42350	0
59	20230612	202300	3959904450	42350	42350	42350	42350	0
60	20230612	202200	3959904450	42350	42350	42350	42350	0
61	20230612	202100	3959904450	42350	42350	42350	42350	0
62	20230612	202000	3959904450	42350	42350	42350	42350	4852
63	20230612	201900	3959904450	42350	42350	42350	42350	0
64	20230612	201800	3959904450	42350	42350	42350	42350	0
65	20230612	201700	3959904450	42350	42350	42350	42350	0
66	20230612	201600	3959904450	42350	42350	42350	42350	0
67	20230612	201500	3959904450	42350	42350	42350	42350	0
68	20230612	201400	3959904450	42350	42350	42350	42350	0
69	20230612	201300	3959904450	42350	42350	42350	42350	0
70	20230612	201200	3959904450	42350	42350	42350	42350	0
71	20230612	201100	3959904450	42350	42350	42350	42350	0
72	20230612	201000	3959904450	42350	42350	42350	42350	0
73	20230612	200900	3959904450	42350	42350	42350	42350	0
74	20230612	200800	3959904450	42350	42350	42350	42350	0
75	20230612	200700	3959904450	42350	42350	42350	42350	0
76	20230612	200600	3959904450	42350	42350	42350	42350	0
77	20230612	200500	3959904450	42350	42350	42350	42350	0
78	20230612	200400	3959904450	42350	42350	42350	42350	0
79	20230612	200300	3959904450	42350	42350	42350	42350	0
80	20230612	200200	3959904450	42350	42350	42350	42350	0
81	20230612	200100	3959904450	42350	42350	42350	42350	0
82	20230612	200000	3959904450	42350	42350	42350	42350	0
83	20230612	195900	3959904450	42350	42350	42350	42350	0
84	20230612	195800	3959904450	42350	42350	42350	42350	0
85	20230612	195700	3959904450	42350	42350	42350	42350	0
86	20230612	195600	3959904450	42350	42350	42350	42350	0
87	20230612	195500	3959904450	42350	42350	42350	42350	0
88	20230612	195400	3959904450	42350	42350	42350	42350	0
89	20230612	195300	3959904450	42350	42350	42350	42350	0
90	20230612	195200	3959904450	42350	42350	42350	42350	0
91	20230612	195100	3959904450	42350	42350	42350	42350	0
92	20230612	195000	3959904450	42350	42350	42350	42350	4852
93	20230612	194900	3959904450	42350	42350	42350	42350	0
94	20230612	194800	3959904450	42350	42350	42350	42350	0
95	20230612	194700	3959904450	42350	42350	42350	42350	0
96	20230612	194600	3959904450	42350	42350	42350	42350	0
97	20230612	194500	3959904450	42350	42350	42350	42350	0
98	20230612	194400	3959904450	42350	42350	42350	42350	0
99	20230612	194300	3959904450	42350	42350	42350	42350	0
100	20230612	194200	3959904450	42350	42350	42350	42350	0
101	20230612	194100	3959904450	42350	42350	42350	42350	0
102	20230612	194000	3959904450	42350	42350	42350	42350	0
103	20230612	193900	3959904450	42350	42350	42350	42350	0
104	20230612	193800	3959904450	42350	42350	42350	42350	0
105	20230612	193700	3959904450	42350	42350	42350	42350	0
106	20230612	193600	3959904450	42350	42350	42350	42350	0
107	20230612	193500	3959904450	42350	42350	42350	42350	0
108	20230612	193400	3959904450	42350	42350	42350	42350	0
109	20230612	193300	3959904450	42350	42350	42350	42350	0
110	20230612	193200	3959904450	42350	42350	42350	42350	0
111	20230612	193100	3959904450	42350	42350	42350	42350	0
112	20230612	193000	3959904450	42350	42350	42350	42350	0
113	20230612	192900	3959904450	42350	42350	42350	42350	0
114	20230612	192800	3959904450	42350	42350	42350	42350	0
115	20230612	192700	3959904450	42350	42350	42350	42350	0
116	20230612	192600	3959904450	42350	42350	42350	42350	0
117	20230612	192500	3959904450	42350	42350	42350	42350	0
118	20230612	192400	3959904450	42350	42350	42350	42350	0
119	20230612	192300	3959904450	42350	42350	42350	42350	0
120	20230612	192200	3959904450	42350	42350	42350	42350	0
121	20230612	192100	3959904450	42350	42350	42350	42350	0
122	20230612	192000	3959904450	42350	42350	42350	42350	4852
123	20230612	191900	3959904450	42350	42350	42350	42350	0
124	20230612	191800	3959904450	42350	42350	42350	42350	0
125	20230612	191700	3959904450	42350	42350	42350	42350	0
126	20230612	191600	3959904450	42350	42350	42350	42350	0
127	20230612	191500	3959904450	42350	42350	42350	42350	0
128	20230612	191400	3959904450	42350	42350	42350	42350	0
129	20230612	191300	3959904450	42350	42350	42350	42350	0
130	20230612	191200	3959904450	42350	42350	42350	42350	0
131	20230612	191100	3959904450	42350	42350	42350	42350	0
132	20230612	191000	3959904450	42350	42350	42350	42350	0
133	20230612	190900	3959904450	42350	42350	42350	42350	0
134	20230612	190800	3959904450	42350	42350	42350	42350	0
135	20230612	190700	3959904450	42350	42350	42350	42350	0
136	20230612	190600	3959904450	42350	42350	42350	42350	0
137	20230612	190500	3959904450	42350	42350	42350	42350	0
138	20230612	190400	3959904450	42350	42350	42350	42350	0
139	20230612	190300	3959904450	42350	42350	42350	42350	0
140	20230612	190200	3959904450	42350	42350	42350	42350	0
141	20230612	190100	3959904450	42350	42350	42350	42350	0
142	20230612	190000	3959904450	42350	42350	42350	42350	0
143	20230612	185900	3959904450	42350	42350	42350	42350	0
144	20230612	185800	3959904450	42350	42350	42350	42350	0
145	20230612	185700	3959904450	42350	42350	42350	42350	0
146	20230612	185600	3959904450	42350	42350	42350	42350	0
147	20230612	185500	3959904450	42350	42350	42350	42350	0
148	20230612	185400	3959904450	42350	42350	42350	42350	0
149	20230612	185300	3959904450	42350	42350	42350	42350	0
150	20230612	185200	3959904450	42350	42350	42350	42350	0
151	20230612	185100	3959904450	42350	42350	42350	42350	0
152	20230612	185000	3959904450	42350	42350	42350	42350	4852
153	20230612	184900	3959904450	42350	42350	42350	42350	0
154	20230612	184800	3959904450	42350	42350	42350	42350	0
155	20230612	184700	3959904450	42350	42350	42350	42350	0
156	20230612	184600	3959904450	42350	42350	42350	42350	0
157	20230612	184500	3959904450	42350	42350	42350	42350	0
158	20230612	184400	3959904450	42350	42350	42350	42350	0
159	20230612	184300	3959904450	42350	42350	42350	42350	0
160	20230612	184200	3959904450	42350	42350	42350	42350	0
161	20230612	184100	3959904450	42350	42350	42350	42350	0
162	20230612	184000	3959904450	42350	42350	42350	42350	0
163	20230612	183900	3959904450	42350	42350	42350	42350	0
164	20230612	183800	3959904450	42350	42350	42350	42350	0
165	20230612	183700	3959904450	42350	42350	42350	42350	0
166	20230612	183600	3959904450	42350	42350	42350	42350	0
167	20230612	183500	3959904450	42350	42350	42350	42350	0
168	20230612	183400	3959904450	42350	42350	42350	42350	0
169	20230612	183300	3959904450	42350	42350	42350	42350	0
170	20230612	183200	3959904450	42350	42350	42350	42350	0
171	20230612	183100	3959904450	42350	42350	42350	42350	0
172	20230612	183000	3959904450	42350	42350	42350	42350	0
173	20230612	182900	3959904450	42350	42350	42350	42350	0
174	20230612	182800	3959904450	42350	42350	42350	42350	0
175	20230612	182700	3959904450	42350	42350	42350	42350	0
176	20230612	182600	3959904450	42350	42350	42350	42350	0
177	20230612	182500	3959904450	42350	42350	42350	42350	0
178	20230612	182400	3959904450	42350	42350	42350	42350	0
179	20230612	182300	3959904450	42350	42350	42350	42350	0
180	20230612	182200	3959904450	42350	42350	42350	42350	0
181	20230612	182100	3959904450	42350	42350	42350	42350	0
182	20230612	182000	3959904450	42350	42350	42350	42350	4852
183	20230612	181900	3959904450	42350	42350	42350	42350	0
184	20230612	181800	3959904450	42350	42350	42350	42350	0
185	20230612	181700	3959904450	42350	42350	42350	42350	0
186	20230612	181600	3959904450	42350	42350	42350	42350	0
187	20230612	181500	3959904450	42350	42350	42350	42350	0
188	20230612	181400	3959904450	42350	42350	42350	42350	0
189	20230612	181300	3959904450	42350	42350	42350	42350	0
190	20230612	181200	3959904450	42350	42350	42350	42350	0
191	20230612	181100	3959904450	42350	42350	42350	42350	0
192	20230612	181000	3959904450	42350	42350	42350	42350	0
193	20230612	180900	3959904450	42350	42350	42350	42350	0
194	20230612	180800	3959904450	42350	42350	42350	42350	0
195	20230612	180700	3959904450	42350	42350	42350	42350	0
196	20230612	180600	3959904450	42350	42350	42350	42350	0
197	20230612	180500	3959904450	42350	42350	42350	42350	0
198	20230612	180400	3959904450	42350	42350	42350	42350	0
199	20230612	180300	3959904450	42350	42350	42350	42350	0
200	20230612	180200	3959904450	42350	42350	42350	42350	0
201	20230612	180100	3959904450	42350	42350	42350	42350	0
202	20230612	180000	3959904450	42350	42350	42350	42350	0
203	20230612	175900	3959904450	42350	42350	42350	42350	0
204	20230612	175800	3959904450	42350	42350	42350	42350	0
205	20230612	175700	3959904450	42350	42350	42350	42350	0
206	20230612	175600	3959904450	42350	42350	42350	42350	0
207	20230612	175500	3959904450	42350	42350	42350	42350	0
208	20230612	175400	3959904450	42350	42350	42350	42350	0
209	20230612	175300	3959904450	42350	42350	42350	42350	0
210	20230612	175200	3959904450	42350	42350	42350	42350	0
211	20230612	175100	3959904450	42350	42350	42350	42350	0
212	20230612	175000	3959904450	42350	42350	42350	42350	4852
213	20230612	174900	3959904450	42350	42350	42350	42350	0
214	20230612	174800	3959904450	42350	42350	42350	42350	0
215	20230612	174700	3959904450	42350	42350	42350	42350	0
216	20230612	174600	3959904450	42350	42350	42350	42350	0
217	20230612	174500	3959904450	42350	42350	42350	42350	0
218	20230612	174400	3959904450	42350	42350	42350	42350	0
219	20230612	174300	3959904450	42350	42350	42350	42350	0
220	20230612	174200	3959904450	42350	42350	42350	42350	0
221	20230612	174100	3959904450	42350	42350	42350	42350	0
222	20230612	174000	3959904450	42350	42350	42350	42350	0
223	20230612	173900	3959904450	42350	42350	42350	42350	0
224	20230612	173800	3959904450	42350	42350	42350	42350	0
225	20230612	173700	3959904450	42350	42350	42350	42350	0
226	20230612	173600	3959904450	42350	42350	42350	42350	0
227	20230612	173500	3959904450	42350	42350	42350	42350	0
228	20230612	173400	3959904450	42350	42350	42350	42350	0
229	20230612	173300	3959904450	42350	42350	42350	42350	0
230	20230612	173200	3959904450	42350	42350	42350	42350	0
231	20230612	173100	3959904450	42350	42350	42350	42350	0
232	20230612	173000	3959904450	42350	42350	42350	42350	0
233	20230612	172900	3959904450	42350	42350	42350	42350	0
234	20230612	172800	3959904450	42350	42350	42350	42350	0
235	20230612	172700	3959904450	42350	42350	42350	42350	0
236	20230612	172600	3959904450	42350	42350	42350	42350	0
237	20230612	172500	3959904450	42350	42350	42350	42350	0
238	20230612	172400	3959904450	42350	42350	42350	42350	0
239	20230612	172300	3959904450	42350	42350	42350	42350	0
240	20230612	172200	3959904450	42350	42350	42350	42350	0
241	20230612	172100	3959904450	42350	42350	42350	42350	0
242	20230612	172000	3959904450	42350	42350	42350	42350	4852
243	20230612	171900	3959904450	42350	42350	42350	42350	0
244	20230612	171800	3959904450	42350	42350	42350	42350	0
245	20230612	171700	3959904450	42350	42350	42350	42350	0
246	20230612	171600	3959904450	42350	42350	42350	42350	0
247	20230612	171500	3959904450	42350	42350	42350	42350	0
248	20230612	171400	3959904450	42350	42350	42350	42350	0
249	20230612	171300	3959904450	42350	42350	42350	42350	0
250	20230612	171200	3959904450	42350	42350	42350	42350	0
251	20230612	171100	3959904450	42350	42350	42350	42350	0
252	20230612	171000	3959904450	42350	42350	42350	42350	0
253	20230612	170900	3959904450	42350	42350	42350	42350	0
254	20230612	170800	3959904450	42350	42350	42350	42350	0
255	20230612	170700	3959904450	42350	42350	42350	42350	0
256	20230612	170600	3959904450	42350	42350	42350	42350	0
257	20230612	170500	3959904450	42350	42350	42350	42350	0
258	20230612	170400	3959904450	42350	42350	42350	42350	0
259	20230612	170300	3959904450	42350	42350	42350	42350	0
260	20230612	170200	3959904450	42350	42350	42350	42350	0
261	20230612	170100	3959904450	42350	42350	42350	42350	0
262	20230612	170000	3959904450	42350	42350	42350	42350	0
263	20230612	165900	3959904450	42350	42350	42350	42350	0
264	20230612	165800	3959904450	42350	42350	42350	42350	0
265	20230612	165700	3959904450	42350	42350	42350	42350	0
266	20230612	165600	3959904450	42350	42350	42350	42350	0
267	20230612	165500	3959904450	42350	42350	42350	42350	0
268	20230612	165400	3959904450	42350	42350	42350	42350	0
269	20230612	165300	3959904450	42350	42350	42350	42350	0
270	20230612	165200	3959904450	42350	42350	42350	42350	0
271	20230612	165100	3959904450	42350	42350	42350	42350	0
272	20230612	165000	3959904450	42350	42350	42350	42350	4852
273	20230612	164900	3959904450	42350	42350	42350	42350	0
274	20230612	164800	3959904450	42350	42350	42350	42350	0
275	20230612	164700	3959904450	42350	42350	42350	42350	0
276	20230612	164600	3959904450	42350	42350	42350	42350	0
277	20230612	164500	3959904450	42350	42350	42350	42350	0
278	20230612	164400	3959904450	42350	42350	42350	42350	0
279	20230612	164300	3959904450	42350	42350	42350	42350	0
280	20230612	164200	3959904450	42350	42350	42350	42350	0
281	20230612	164100	3959904450	42350	42350	42350	42350	0
282	20230612	164000	3959904450	42350	42350	42350	42350	0
283	20230612	163900	3959904450	42350	42350	42350	42350	0
284	20230612	163800	3959904450	42350	42350	42350	42350	0
285	20230612	163700	3959904450	42350	42350	42350	42350	0
286	20230612	163600	3959904450	42350	42350	42350	42350	0
287	20230612	163500	3959904450	42350	42350	42350	42350	0
288	20230612	163400	3959904450	42350	42350	42350	42350	0
289	20230612	163300	3959904450	42350	42350	42350	42350	0
290	20230612	163200	3959904450	42350	42350	42350	42350	0
291	20230612	163100	3959904450	42350	42350	42350	42350	0
292	20230612	163000	3959904450	42350	42350	42350	42350	0
293	20230612	162900	3959904450	42350	42350	42350	42350	0
294	20230612	162800	3959904450	42350	42350	42350	42350	0
295	20230612	162700	3959904450	42350	42350	42350	42350	0
296	20230612	162600	3959904450	42350	42350	42350	42350	0
297	20230612	162500	3959904450	42350	42350	42350	42350	0
298	20230612	162400	3959904450	42350	42350	42350	42350	0
299	20230612	162300	3959904450	42350	42350	42350	42350	0
300	20230612	162200	3959904450	42350	42350	42350	42350	0
301	20230612	162100	3959904450	42350	42350	42350	42350	0
302	20230612	162000	3959904450	42350	42350	42350	42350	4852
303	20230612	161900	3959904450	42350	42350	42350	42350	0
304	20230612	161800	3959904450	42350	42350	42350	42350	0
305	20230612	161700	3959904450	42350	42350	42350	42350	0
306	20230612	161600	3959904450	42350	42350	42350	42350	0
307	20230612	161500	3959904450	42350	42350	42350	42350	0
308	20230612	161400	3959904450	42350	42350	42350	42350	0
309	20230612	161300	3959904450	42350	42350	42350	42350	0
310	20230612	161200	3959904450	42350	42350	42350	42350	0
311	20230612	161100	3959904450	42350	42350	42350	42350	0
312	20230612	161000	3959904450	42350	42350	42350	42350	0
313	20230612	160900	3959904450	42350	42350	42350	42350	0
314	20230612	160800	3959904450	42350	42350	42350	42350	0
315	20230612	160700	3959904450	42350	42350	42350	42350	0
316	20230612	160600	3959904450	42350	42350	42350	42350	0
317	20230612	160500	3959904450	42350	42350	42350	42350	0
318	20230612	160400	3959904450	42350	42350	42350	42350	0
319	20230612	160300	3959904450	42350	42350	42350	42350	0
320	20230612	160200	3959904450	42350	42350	42350	42350	0
321	20230612	160100	3959904450	42350	42350	42350	42350	0
322	20230612	160000	3959904450	42350	42350	42350	42350	0
323	20230612	155900	3959904450	42350	42350	42350	42350	0
324	20230612	155800	3959904450	42350	42350	42350	42350	0
325	20230612	155700	3959904450	42350	42350	42350	42350	0
326	20230612	155600	3959904450	42350	42350	42350	42350	0
327	20230612	155500	3959904450	42350	42350	42350	42350	0
328	20230612	155400	3959904450	42350	42350	42350	42350	0
329	20230612	155300	3959904450	42350	42350	42350	42350	0
330	20230612	155200	3959904450	42350	42350	42350	42350	0
331	20230612	155100	3959904450	42350	42350	42350	42350	0
332	20230612	155000	3959904450	42350	42350	42350	42350	4852
333	20230612	154900	3959904450	42350	42350	42350	42350	0
334	20230612	154800	3959904450	42350	42350	42350	42350	0
335	20230612	154700	3959904450	42350	42350	42350	42350	0
336	20230612	154600	3959904450	42350	42350	42350	42350	0
337	20230612	154500	3959904450	42350	42350	42350	42350	0
338	20230612	154400	3959904450	42350	42350	42350	42350	0
339	20230612	154300	3959904450	42350	42350	42350	42350	0
340	20230612	154200	3959904450	42350	42350	42350	42350	0
341	20230612	154100	3959904450	42350	42350	42350	42350	0
342	20230612	154000	3959904450	42350	42350	42350	42350	0
343	20230612	153900	3959904450	42350	42350	42350	42350	0
344	20230612	153800	3959904450	42350	42350	42350	42350	0
345	20230612	153700	3959904450	42350	42350	42350	42350	0
346	20230612	153600	3959904450	42350	42350	42350	42350	0
347	20230612	153500	3959904450	42350	42350	42350	42350	0
348	20230612	153400	3959904450	42350	42350	42350	42350	0
349	20230612	153300	3959904450	42350	42350	42350	42350	0
350	20230612	153200	3959904450	42350	42350	42350	42350	0
351	20230612	153100	3959904450	42350	42350	42350	42350	0
352	20230612	153000	3959904450	42350	42350	42350	42350	4852
353	20230612	152900	3754422250	42300	42300	42300	42300	0
354	20230612	152800	3754422250	42300	42300	42300	42300	0
355	20230612	152700	3754422250	42300	42300	42300	42300	0
356	20230612	152600	3754422250	42300	42300	42300	42300	0
357	20230612	152500	3754422250	42300	42300	42300	42300	0
358	20230612	152400	3754422250	42300	42300	42300	42300	0
359	20230612	152300	3754422250	42300	42300	42300	42300	0
360	20230612	152200	3754422250	42300	42300	42300	42300	0
361	20230612	152100	3754422250	42300	42300	42300	42300	0
362	20230612	152000	3754422250	42300	42300	42300	42300	0
363	20230612	151900	3754422250	42300	42250	42350	42200	415
364	20230612	151800	3736877650	42200	42200	42250	42200	133
365	20230612	151700	3731263250	42200	42350	42350	42200	1873
366	20230612	151600	3651991200	42300	42350	42350	42300	449
367	20230612	151500	3632977900	42300	42300	42350	42300	393
368	20230612	151400	3616348450	42350	42350	42350	42350	149
369	20230612	151300	3610038300	42300	42300	42350	42300	1016
370	20230612	151200	3567055800	42250	42300	42300	42250	173
371	20230612	151100	3559738900	42300	42300	42300	42250	158
372	20230612	151000	3553055550	42300	42250	42300	42250	25
373	20230612	150900	3551999250	42250	42300	42300	42250	181
374	20230612	150800	3544343400	42300	42250	42300	42250	95
375	20230612	150700	3540324950	42250	42250	42300	42250	364
376	20230612	150600	3524943600	42250	42200	42250	42200	869
377	20230612	150500	3488228650	42150	42150	42250	42150	65
378	20230612	150400	3485483800	42250	42250	42250	42250	1
379	20230612	150300	3485441550	42250	42200	42250	42150	225
380	20230612	150200	3475940400	42150	42150	42150	42150	24
381	20230612	150100	3474928800	42150	42150	42150	42150	1
382	20230612	150000	3474886650	42200	42150	42200	42150	167
383	20230612	145900	3467840550	42200	42200	42200	42150	322
384	20230612	145800	3454253250	42200	42250	42250	42200	110
385	20230612	145700	3449607600	42200	42250	42250	42200	50
386	20230612	145600	3447495550	42250	42200	42250	42200	462
387	20230612	145500	3427999000	42250	42250	42300	42250	243
388	20230612	145400	3417729800	42200	42300	42300	42200	149
389	20230612	145300	3411431650	42300	42300	42300	42300	91
390	20230612	145200	3407582350	42250	42300	42300	42250	125
391	20230612	145100	3402295250	42200	42250	42250	42200	470
392	20230612	145000	3382438100	42200	42250	42250	42200	131
393	20230612	144900	3376903400	42250	42200	42250	42200	26
394	20230612	144800	3375805000	42200	42250	42250	42200	236
395	20230612	144700	3365837100	42250	42250	42250	42250	50
396	20230612	144600	3363724600	42250	42250	42250	42250	52
397	20230612	144500	3361527600	42250	42250	42250	42250	135
398	20230612	144400	3355823850	42250	42250	42250	42200	148
399	20230612	144300	3349571200	42250	42200	42250	42200	78
400	20230612	144200	3346276050	42250	42300	42300	42250	222
401	20230612	144100	3336894100	42250	42300	42300	42200	363
402	20230612	144000	3321554300	42300	42250	42300	42250	52
403	20230612	143900	3319356100	42250	42250	42300	42250	257
404	20230612	143800	3308493550	42250	42300	42300	42250	142
405	20230612	143700	3302487350	42300	42300	42300	42300	284
406	20230612	143600	3290474150	42300	42300	42300	42250	127
407	20230612	143500	3285102400	42300	42300	42300	42250	126
408	20230612	143400	3279772700	42300	42300	42300	42300	236
409	20230612	143300	3269789900	42300	42300	42300	42300	138
410	20230612	143200	3263952500	42300	42300	42300	42250	80
411	20230612	143100	3260571050	42250	42300	42300	42250	155
412	20230612	143000	3254015250	42250	42250	42300	42200	240
413	20230612	142900	3243871250	42250	42300	42300	42200	356
414	20230612	142800	3228827200	42250	42300	42300	42250	72
415	20230612	142700	3225781950	42300	42300	42350	42300	298
416	20230612	142600	3213169700	42300	42300	42300	42300	38
417	20230612	142500	3211562300	42350	42300	42350	42300	165
418	20230612	142400	3204581700	42250	42300	42350	42250	169
419	20230612	142300	3197432500	42300	42250	42300	42250	206
420	20230612	142200	3188718800	42300	42300	42300	42300	802
421	20230612	142100	3154794200	42300	42300	42300	42250	150
422	20230612	142000	3148449600	42300	42300	42300	42250	248
423	20230612	141900	3137959950	42200	42250	42300	42200	112
424	20230612	141800	3133228100	42250	42250	42250	42200	116
425	20230612	141700	3128327150	42250	42250	42250	42200	172
426	20230612	141600	3121060550	42250	42250	42250	42250	136
427	20230612	141500	3115314550	42250	42250	42250	42200	135
428	20230612	141400	3109611200	42250	42200	42250	42200	44
429	20230612	141300	3107752600	42200	42250	42250	42200	385
430	20230612	141200	3091498900	42200	42200	42200	42200	345
431	20230612	141100	3076939900	42150	42150	42150	42150	111
432	20230612	141000	3072261250	42100	42200	42200	42100	1047
433	20230612	140900	3028133550	42150	42200	42200	42150	169
434	20230612	140800	3021002250	42200	42200	42200	42200	30
435	20230612	140700	3019736250	42200	42200	42200	42200	84
436	20230612	140600	3016191450	42200	42200	42200	42200	130
437	20230612	140500	3010705450	42150	42200	42200	42150	18
438	20230612	140400	3009946250	42200	42150	42200	42150	23
439	20230612	140300	3008976700	42150	42150	42150	42100	306
440	20230612	140200	2996079500	42100	42200	42200	42100	190
441	20230612	140100	2988070200	42200	42150	42200	42150	90
442	20230612	140000	2984272950	42150	42150	42200	42150	122
443	20230612	135900	2979125850	42200	42150	42200	42150	98
444	20230612	135800	2974994400	42150	42100	42150	42100	63
445	20230612	135700	2972339050	42150	42100	42150	42100	59
446	20230612	135600	2969852350	42100	42050	42150	42050	615
447	20230612	135500	2943960600	42050	42050	42100	42050	102
448	20230612	135400	2939667600	42100	42050	42100	42050	65
449	20230612	135300	2936931200	42050	42000	42050	42000	90
450	20230612	135200	2933148250	42000	42000	42000	42000	108
451	20230612	135100	2928612250	42000	42050	42050	42000	101
452	20230612	135000	2924367500	42000	42000	42050	41950	652
453	20230612	134900	2896983450	42000	42000	42000	42000	1
454	20230612	134800	2896941450	42000	42050	42100	42000	457
455	20230612	134700	2877725000	42050	42100	42100	42050	38
456	20230612	134600	2876127050	42050	42050	42050	42050	2
457	20230612	134500	2876042950	42050	42100	42150	42050	172
458	20230612	134400	2868797800	42100	42100	42100	42100	202
459	20230612	134300	2860293600	42100	42150	42200	42100	438
460	20230612	134200	2841832100	42250	42200	42250	42150	171
461	20230612	134100	2834609150	42200	42150	42200	42150	4
462	20230612	134000	2834440450	42150	42250	42250	42150	62
463	20230612	133900	2831821150	42250	42200	42250	42200	54
464	20230612	133800	2829540550	42150	42150	42250	42150	83
465	20230612	133700	2826034000	42150	42200	42200	42150	116
466	20230612	133600	2821139050	42200	42200	42200	42150	101
467	20230612	133500	2816878850	42150	42250	42250	42150	623
468	20230612	133400	2790572700	42250	42300	42300	42250	294
469	20230612	133300	2778147750	42300	42300	42300	42300	54
470	20230612	133200	2775863550	42250	42300	42300	42250	121
471	20230612	133100	2770745650	42300	42250	42300	42250	82
472	20230612	133000	2767281000	42250	42250	42250	42250	107
473	20230612	132900	2762760250	42250	42250	42250	42250	93
474	20230612	132800	2758831000	42250	42250	42250	42200	130
475	20230612	132700	2753339000	42250	42250	42250	42200	179
476	20230612	132600	2745776600	42250	42250	42250	42250	61
477	20230612	132500	2743199350	42250	42250	42250	42250	13
478	20230612	132400	2742650100	42250	42250	42250	42250	260
479	20230612	132300	2731665100	42250	42250	42250	42250	42
480	20230612	132200	2729890600	42250	42250	42250	42250	14
481	20230612	132100	2729299100	42200	42250	42250	42200	240
482	20230612	132000	2719162500	42200	42250	42250	42200	134
483	20230612	131900	2713503800	42250	42250	42250	42250	59
484	20230612	131800	2711011050	42250	42250	42250	42250	116
485	20230612	131700	2706110050	42250	42250	42250	42250	455
486	20230612	131600	2686886300	42200	42200	42200	42200	9
487	20230612	131500	2686506500	42250	42250	42250	42250	133
488	20230612	131400	2680887250	42200	42200	42200	42200	0
489	20230612	131300	2680887250	42200	42200	42200	42200	15
490	20230612	131200	2680254250	42150	42200	42200	42150	153
491	20230612	131100	2673798050	42250	42200	42250	42200	89
492	20230612	131000	2670040700	42250	42200	42250	42200	119
493	20230612	130900	2665013050	42200	42150	42250	42100	503
494	20230612	130800	2643809700	42150	42150	42150	42150	1
495	20230612	130700	2643767550	42150	42200	42200	42100	854
496	20230612	130600	2607742500	42200	42200	42200	42200	121
497	20230612	130500	2602636300	42200	42250	42250	42150	132
498	20230612	130400	2597063650	42200	42200	42200	42200	8
499	20230612	130300	2596726050	42200	42200	42200	42200	261
500	20230612	130200	2585711850	42150	42200	42200	42150	61
501	20230612	130100	2583138050	42150	42150	42150	42150	8
502	20230612	130000	2582800850	42150	42200	42200	42150	390
503	20230612	125900	2566353150	42200	42200	42200	42200	120
504	20230612	125800	2561289150	42200	42200	42200	42200	45
505	20230612	125700	2559390150	42200	42200	42200	42200	95
506	20230612	125600	2555381150	42200	42200	42200	42150	139
507	20230612	125500	2549515400	42200	42200	42200	42200	24
508	20230612	125400	2548502600	42150	42200	42200	42150	113
509	20230612	125300	2543734900	42150	42150	42150	42150	8
510	20230612	125200	2543397700	42200	42150	42200	42150	11
511	20230612	125100	2542933900	42200	42150	42200	42150	114
512	20230612	125000	2538123700	42200	42150	42200	42150	3
513	20230612	124900	2537997200	42150	42150	42150	42150	182
514	20230612	124800	2530325900	42150	42150	42150	42150	47
515	20230612	124700	2528344850	42150	42100	42150	42100	72
516	20230612	124600	2525312400	42150	42250	42250	42150	620
517	20230612	124500	2499169350	42250	42250	42250	42250	276
518	20230612	124400	2487508350	42200	42200	42200	42200	181
519	20230612	124300	2479870150	42200	42250	42250	42200	254
520	20230612	124200	2469145650	42250	42300	42300	42250	189
521	20230612	124100	2461154650	42300	42300	42300	42300	0
522	20230612	124000	2461154650	42300	42300	42300	42300	50
523	20230612	123900	2459039650	42250	42300	42300	42250	168
524	20230612	123800	2451935750	42250	42250	42250	42250	96
525	20230612	123700	2447879750	42250	42300	42300	42250	11
526	20230612	123600	2447414700	42300	42250	42300	42250	68
527	20230612	123500	2444540300	42250	42250	42300	42250	262
528	20230612	123400	2433458650	42300	42300	42300	42300	0
529	20230612	123300	2433458650	42300	42250	42300	42250	49
530	20230612	123200	2431386100	42250	42250	42250	42250	117
531	20230612	123100	2426442850	42200	42250	42250	42200	118
532	20230612	123000	2421459850	42250	42250	42250	42250	97
533	20230612	122900	2417361600	42250	42250	42250	42250	3
534	20230612	122800	2417234850	42200	42200	42200	42200	15
535	20230612	122700	2416601850	42200	42200	42200	42150	101
536	20230612	122600	2412339800	42150	42200	42200	42150	150
537	20230612	122500	2406010200	42200	42200	42200	42200	8
538	20230612	122400	2405672600	42250	42250	42250	42250	165
539	20230612	122300	2398701350	42200	42250	42250	42200	11
540	20230612	122200	2398237000	42200	42250	42250	42200	65
541	20230612	122100	2395491550	42250	42250	42300	42250	203
542	20230612	122000	2386913350	42250	42300	42300	42250	149
543	20230612	121900	2380618000	42300	42250	42300	42250	112
544	20230612	121800	2375880800	42300	42300	42350	42300	291
545	20230612	121700	2363570850	42300	42300	42300	42300	68
546	20230612	121600	2360694450	42300	42300	42300	42300	53
547	20230612	121500	2358452550	42300	42300	42300	42300	29
548	20230612	121400	2357225850	42300	42250	42300	42250	138
549	20230612	121300	2351389450	42250	42250	42300	42250	38
550	20230612	121200	2349782950	42300	42300	42300	42300	29
551	20230612	121100	2348556250	42250	42250	42250	42250	125
552	20230612	121000	2343275000	42250	42300	42300	42250	93
553	20230612	120900	2339345650	42250	42300	42300	42250	292
554	20230612	120800	2327007200	42300	42300	42300	42300	49
555	20230612	120700	2324934500	42250	42250	42300	42250	63
556	20230612	120600	2322272600	42250	42300	42300	42250	343
557	20230612	120500	2307779400	42300	42300	42300	42300	49
558	20230612	120400	2305706700	42300	42300	42300	42300	68
559	20230612	120300	2302830300	42300	42300	42300	42300	150
560	20230612	120200	2296485300	42300	42300	42300	42300	0
561	20230612	120100	2296485300	42300	42300	42300	42300	20
562	20230612	120000	2295639300	42300	42250	42300	42250	214
563	20230612	115900	2286587550	42250	42250	42250	42250	15
564	20230612	115800	2285953800	42250	42250	42250	42250	12
565	20230612	115700	2285446800	42250	42250	42300	42200	185
566	20230612	115600	2277629600	42200	42200	42200	42200	3
567	20230612	115500	2277503000	42200	42200	42250	42200	57
568	20230612	115400	2275095150	42200	42250	42250	42200	39
569	20230612	115300	2273447550	42250	42300	42300	42250	331
570	20230612	115200	2259461300	42250	42250	42300	42250	62
571	20230612	115100	2256839300	42250	42250	42300	42250	43
572	20230612	115000	2255021100	42250	42250	42300	42250	17
573	20230612	114900	2254302650	42250	42250	42250	42200	541
574	20230612	114800	2231446400	42250	42250	42300	42250	41
575	20230612	114700	2229712200	42250	42300	42300	42250	78
576	20230612	114600	2226413100	42250	42250	42250	42200	259
577	20230612	114500	2215475350	42200	42200	42200	42200	66
578	20230612	114400	2212690150	42200	42100	42200	42100	92
579	20230612	114300	2208813450	42100	42200	42200	42100	240
580	20230612	114200	2198695750	42150	42150	42200	42150	229
581	20230612	114100	2189042750	42150	42150	42150	42150	53
582	20230612	114000	2186808800	42150	42200	42200	42100	1154
583	20230612	113900	2138153350	42200	42250	42300	42200	221
584	20230612	113800	2128808500	42200	42200	42200	42200	4
585	20230612	113700	2128639700	42200	42200	42200	42200	32
586	20230612	113600	2127289300	42150	42150	42250	42150	139
587	20230612	113500	2121420600	42150	42150	42200	42150	75
588	20230612	113400	2118258200	42150	42200	42200	42150	1025
589	20230612	113300	2075044700	42250	42200	42250	42200	88
590	20230612	113200	2071327200	42200	42150	42200	42150	34
591	20230612	113100	2069892550	42150	42200	42200	42150	229
592	20230612	113000	2060229000	42150	42200	42200	42100	895
593	20230612	112900	2022535200	42150	42150	42200	42100	1650
594	20230612	112800	1953043500	42150	42250	42250	42150	469
595	20230612	112700	1933252250	42250	42250	42250	42200	347
596	20230612	112600	1918591650	42200	42300	42300	42200	258
597	20230612	112500	1907690800	42300	42350	42400	42300	971
598	20230612	112400	1866602500	42350	42400	42400	42350	41
599	20230612	112300	1864864700	42350	42350	42350	42350	120
600	20230612	112200	1859782700	42400	42400	42400	42350	766
601	20230612	112100	1827304500	42450	42450	42450	42400	107
602	20230612	112000	1822766000	42400	42400	42450	42400	78
603	20230612	111900	1819456350	42400	42400	42450	42400	39
604	20230612	111800	1817801250	42450	42450	42500	42400	346
605	20230612	111700	1803104850	42450	42450	42450	42400	246
606	20230612	111600	1792662200	42450	42450	42450	42450	40
607	20230612	111500	1790964200	42450	42450	42500	42450	895
608	20230612	111400	1752968550	42450	42350	42450	42350	1294
609	20230612	111300	1698096400	42400	42350	42400	42350	4
610	20230612	111200	1697926850	42350	42300	42350	42300	610
611	20230612	111100	1672093400	42300	42300	42300	42300	108
612	20230612	111000	1667525000	42300	42300	42300	42300	217
613	20230612	110900	1658345900	42350	42300	42400	42300	574
614	20230612	110800	1634034600	42300	42350	42350	42300	121
615	20230612	110700	1628912900	42350	42250	42350	42250	128
616	20230612	110600	1623492550	42300	42250	42350	42250	584
617	20230612	110500	1598813000	42350	42300	42350	42250	186
618	20230612	110400	1590941050	42300	42300	42300	42300	268
619	20230612	110300	1579604650	42300	42300	42350	42300	93
620	20230612	110200	1575669200	42300	42350	42350	42300	267
621	20230612	110100	1564372250	42350	42350	42350	42300	148
622	20230612	110000	1558104550	42300	42300	42350	42300	171
623	20230612	105900	1550862950	42300	42300	42300	42300	66
624	20230612	105800	1548071150	42300	42300	42350	42300	53
625	20230612	105700	1545826800	42350	42300	42350	42300	832
626	20230612	105600	1510627800	42200	42250	42250	42200	438
627	20230612	105500	1492122550	42200	42200	42200	42200	4
628	20230612	105400	1491953750	42200	42250	42250	42200	105
629	20230612	105300	1487517800	42200	42200	42250	42200	149
630	20230612	105200	1481223250	42200	42200	42200	42200	5
631	20230612	105100	1481012250	42250	42200	42250	42200	31
632	20230612	105000	1479702550	42200	42200	42250	42200	125
633	20230612	104900	1474421700	42200	42200	42200	42200	3
634	20230612	104800	1474295100	42200	42250	42250	42200	31
635	20230612	104700	1472985400	42250	42150	42250	42150	88
636	20230612	104600	1469268700	42150	42200	42200	42150	308
637	20230612	104500	1456271400	42200	42200	42250	42200	82
638	20230612	104400	1452807050	42200	42200	42200	42200	5
639	20230612	104300	1452596050	42200	42200	42200	42200	8
640	20230612	104200	1452258450	42200	42150	42250	42150	82
641	20230612	104100	1448797550	42200	42200	42200	42200	188
642	20230612	104000	1440863950	42250	42250	42250	42250	123
643	20230612	103900	1435667200	42250	42300	42300	42200	240
644	20230612	103800	1425525700	42250	42250	42250	42250	228
645	20230612	103700	1415892700	42250	42300	42300	42250	51
646	20230612	103600	1413735500	42250	42300	42300	42250	118
647	20230612	103500	1408744150	42250	42250	42250	42250	15
648	20230612	103400	1408110400	42250	42250	42300	42250	70
649	20230612	103300	1405149900	42250	42300	42300	42250	113
650	20230612	103200	1400374100	42250	42250	42250	42250	165
651	20230612	103100	1393402850	42250	42250	42300	42250	52
652	20230612	103000	1391203400	42250	42250	42300	42250	587
653	20230612	102900	1366401100	42300	42250	42300	42250	246
654	20230612	102800	1355995550	42250	42250	42250	42250	7
655	20230612	102700	1355699800	42250	42250	42300	42250	234
656	20230612	102600	1345811750	42250	42300	42300	42250	69
657	20230612	102500	1342893600	42300	42250	42300	42250	349
658	20230612	102400	1328141300	42250	42300	42300	42250	35
659	20230612	102300	1326661000	42250	42250	42300	42250	55
660	20230612	102200	1324334800	42250	42250	42300	42250	80
661	20230612	102100	1320951400	42250	42300	42300	42250	489
662	20230612	102000	1300287150	42250	42250	42300	42250	125
663	20230612	101900	1294999750	42250	42250	42250	42250	5
664	20230612	101800	1294788500	42250	42250	42300	42250	150
665	20230612	101700	1288445100	42250	42250	42300	42250	38
666	20230612	101600	1286838050	42250	42250	42250	42250	5
667	20230612	101500	1286626800	42250	42200	42300	42200	245
668	20230612	101400	1276273200	42200	42200	42250	42200	87
669	20230612	101300	1272597950	42200	42200	42200	42200	5
670	20230612	101200	1272386950	42250	42200	42250	42200	166
671	20230612	101100	1265379300	42250	42200	42250	42200	94
672	20230612	101000	1261409100	42200	42200	42250	42200	58
673	20230612	100900	1258959050	42200	42200	42200	42200	29
674	20230612	100800	1257735250	42200	42200	42200	42200	2
675	20230612	100700	1257650850	42200	42200	42250	42200	64
676	20230612	100600	1254947600	42200	42200	42200	42200	455
677	20230612	100500	1235746600	42200	42200	42250	42200	29
678	20230612	100400	1234521800	42200	42150	42250	42150	998
679	20230612	100300	1192404150	42150	42150	42150	42150	12
680	20230612	100200	1191898350	42150	42150	42200	42100	229
681	20230612	100100	1182244450	42150	42200	42250	42150	801
682	20230612	100000	1148440050	42200	42300	42300	42200	436
683	20230612	095900	1130010000	42300	42300	42350	42300	151
684	20230612	095800	1123619400	42350	42350	42350	42300	123
685	20230612	095700	1118415750	42300	42250	42350	42250	143
686	20230612	095600	1112363550	42300	42300	42300	42250	329
687	20230612	095500	1098448900	42300	42300	42300	42300	88
688	20230612	095400	1094726500	42350	42250	42400	42250	871
689	20230612	095300	1057858300	42250	42250	42250	42250	5
690	20230612	095200	1057647050	42250	42250	42250	42200	117
691	20230612	095100	1052703950	42250	42250	42300	42250	160
692	20230612	095000	1045940750	42250	42250	42250	42200	120
693	20230612	094900	1040872500	42250	42200	42250	42200	5
694	20230612	094800	1040661400	42250	42200	42250	42200	855
695	20230612	094700	1004548500	42200	42200	42200	42150	58
696	20230612	094600	1002101050	42200	42250	42250	42200	211
697	20230612	094500	993191550	42200	42250	42250	42200	133
698	20230612	094400	987572500	42250	42250	42250	42250	31
699	20230612	094300	986262750	42250	42100	42250	42100	815
700	20230612	094200	951874500	42050	42000	42100	42000	84
701	20230612	094100	948340900	42000	42150	42150	42000	92
702	20230612	094000	944464300	42200	42200	42200	42150	588
703	20230612	093900	919668550	42150	42150	42200	42150	100
704	20230612	093800	915453500	42150	42200	42200	42150	113
705	20230612	093700	910685300	42150	42200	42200	42150	56
706	20230612	093600	908322400	42200	42200	42200	42150	246
707	20230612	093500	897943000	42200	42000	42200	42000	1250
708	20230612	093400	845351700	42000	41950	42000	41950	620
709	20230612	093300	819326900	41950	41900	41950	41900	122
710	20230612	093200	814209050	41950	41950	41950	41900	133
711	20230612	093100	808629750	41900	41950	41950	41900	7
712	20230612	093000	808336200	41950	41950	42000	41950	227
713	20230612	092900	798812500	41950	41900	41950	41900	372
714	20230612	092800	783212300	41900	41900	41900	41900	261
715	20230612	092700	772276400	41900	41850	41900	41800	721
716	20230612	092600	742108750	41850	41800	41850	41800	54
717	20230612	092500	739849200	41800	41800	41850	41800	26
718	20230612	092400	738761350	41800	41800	41800	41800	65
719	20230612	092300	736044350	41800	41750	41800	41750	299
720	20230612	092200	723546200	41800	41800	41850	41800	398
721	20230612	092100	706909750	41800	41950	41950	41800	776
722	20230612	092000	674400950	41900	42000	42000	41900	78
723	20230612	091900	671125250	42000	41950	42000	41900	619
724	20230612	091800	645144700	41950	42100	42150	41950	1009
725	20230612	091700	602660150	42050	41900	42050	41900	5702
726	20230612	091600	363177400	41850	42000	42000	41850	839
727	20230612	091500	328014850	41950	41950	42000	41950	37
728	20230612	091400	326462650	41950	41950	42000	41950	64
729	20230612	091300	323775600	41950	41900	42000	41900	365
730	20230612	091200	308475300	41900	41900	41900	41850	540
731	20230612	091100	285854350	41900	41950	41950	41900	433
732	20230612	091000	267698800	42000	41800	42000	41750	1470
733	20230612	090900	206213550	41800	41850	41850	41800	121
734	20230612	090800	201149900	41850	41950	41950	41850	293
735	20230612	090700	188859900	42000	42150	42150	42000	207
736	20230612	090600	180147100	42200	42100	42250	42100	638
737	20230612	090500	153259050	42100	41950	42100	41950	1249
738	20230612	090400	100730450	41950	42100	42150	41950	1014
739	20230612	090300	58102900	42100	42100	42150	42100	217
740	20230612	090200	48962300	42100	42100	42100	42100	834
741	20230612	090100	13850900	42050	42050	42050	42050	51
742	20230612	090000	11706350	42100	42150	42150	41950	277