KissMeData/086790/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	224100	22456631100	41650	41650	41650	41650	56858
3	20230602	224000	22456631100	41650	41650	41650	41650	0
4	20230602	223900	22456631100	41650	41650	41650	41650	0
5	20230602	223800	22456631100	41650	41650	41650	41650	0
6	20230602	223700	22456631100	41650	41650	41650	41650	0
7	20230602	223600	22456631100	41650	41650	41650	41650	0
8	20230602	223500	22456631100	41650	41650	41650	41650	0
9	20230602	223400	22456631100	41650	41650	41650	41650	0
10	20230602	223300	22456631100	41650	41650	41650	41650	0
11	20230602	223200	22456631100	41650	41650	41650	41650	0
12	20230602	223100	22456631100	41650	41650	41650	41650	0
13	20230602	223000	22456631100	41650	41650	41650	41650	0
14	20230602	222900	22456631100	41650	41650	41650	41650	0
15	20230602	222800	22456631100	41650	41650	41650	41650	0
16	20230602	222700	22456631100	41650	41650	41650	41650	0
17	20230602	222600	22456631100	41650	41650	41650	41650	0
18	20230602	222500	22456631100	41650	41650	41650	41650	0
19	20230602	222400	22456631100	41650	41650	41650	41650	0
20	20230602	222300	22456631100	41650	41650	41650	41650	0
21	20230602	222200	22456631100	41650	41650	41650	41650	0
22	20230602	222100	22456631100	41650	41650	41650	41650	0
23	20230602	222000	22456631100	41650	41650	41650	41650	0
24	20230602	221900	22456631100	41650	41650	41650	41650	0
25	20230602	221800	22456631100	41650	41650	41650	41650	0
26	20230602	221700	22456631100	41650	41650	41650	41650	0
27	20230602	221600	22456631100	41650	41650	41650	41650	0
28	20230602	221500	22456631100	41650	41650	41650	41650	0
29	20230602	221400	22456631100	41650	41650	41650	41650	0
30	20230602	221300	22456631100	41650	41650	41650	41650	0
31	20230602	221200	22456631100	41650	41650	41650	41650	0
32	20230602	221100	22456631100	41650	41650	41650	41650	56858
33	20230602	221000	22456631100	41650	41650	41650	41650	0
34	20230602	220900	22456631100	41650	41650	41650	41650	0
35	20230602	220800	22456631100	41650	41650	41650	41650	0
36	20230602	220700	22456631100	41650	41650	41650	41650	0
37	20230602	220600	22456631100	41650	41650	41650	41650	0
38	20230602	220500	22456631100	41650	41650	41650	41650	0
39	20230602	220400	22456631100	41650	41650	41650	41650	0
40	20230602	220300	22456631100	41650	41650	41650	41650	0
41	20230602	220200	22456631100	41650	41650	41650	41650	0
42	20230602	220100	22456631100	41650	41650	41650	41650	0
43	20230602	220000	22456631100	41650	41650	41650	41650	0
44	20230602	215900	22456631100	41650	41650	41650	41650	0
45	20230602	215800	22456631100	41650	41650	41650	41650	0
46	20230602	215700	22456631100	41650	41650	41650	41650	0
47	20230602	215600	22456631100	41650	41650	41650	41650	0
48	20230602	215500	22456631100	41650	41650	41650	41650	0
49	20230602	215400	22456631100	41650	41650	41650	41650	0
50	20230602	215300	22456631100	41650	41650	41650	41650	0
51	20230602	215200	22456631100	41650	41650	41650	41650	0
52	20230602	215100	22456631100	41650	41650	41650	41650	0
53	20230602	215000	22456631100	41650	41650	41650	41650	0
54	20230602	214900	22456631100	41650	41650	41650	41650	0
55	20230602	214800	22456631100	41650	41650	41650	41650	0
56	20230602	214700	22456631100	41650	41650	41650	41650	0
57	20230602	214600	22456631100	41650	41650	41650	41650	0
58	20230602	214500	22456631100	41650	41650	41650	41650	0
59	20230602	214400	22456631100	41650	41650	41650	41650	0
60	20230602	214300	22456631100	41650	41650	41650	41650	0
61	20230602	214200	22456631100	41650	41650	41650	41650	0
62	20230602	214100	22456631100	41650	41650	41650	41650	56858
63	20230602	214000	22456631100	41650	41650	41650	41650	0
64	20230602	213900	22456631100	41650	41650	41650	41650	0
65	20230602	213800	22456631100	41650	41650	41650	41650	0
66	20230602	213700	22456631100	41650	41650	41650	41650	0
67	20230602	213600	22456631100	41650	41650	41650	41650	0
68	20230602	213500	22456631100	41650	41650	41650	41650	0
69	20230602	213400	22456631100	41650	41650	41650	41650	0
70	20230602	213300	22456631100	41650	41650	41650	41650	0
71	20230602	213200	22456631100	41650	41650	41650	41650	0
72	20230602	213100	22456631100	41650	41650	41650	41650	0
73	20230602	213000	22456631100	41650	41650	41650	41650	0
74	20230602	212900	22456631100	41650	41650	41650	41650	0
75	20230602	212800	22456631100	41650	41650	41650	41650	0
76	20230602	212700	22456631100	41650	41650	41650	41650	0
77	20230602	212600	22456631100	41650	41650	41650	41650	0
78	20230602	212500	22456631100	41650	41650	41650	41650	0
79	20230602	212400	22456631100	41650	41650	41650	41650	0
80	20230602	212300	22456631100	41650	41650	41650	41650	0
81	20230602	212200	22456631100	41650	41650	41650	41650	0
82	20230602	212100	22456631100	41650	41650	41650	41650	0
83	20230602	212000	22456631100	41650	41650	41650	41650	0
84	20230602	211900	22456631100	41650	41650	41650	41650	0
85	20230602	211800	22456631100	41650	41650	41650	41650	0
86	20230602	211700	22456631100	41650	41650	41650	41650	0
87	20230602	211600	22456631100	41650	41650	41650	41650	0
88	20230602	211500	22456631100	41650	41650	41650	41650	0
89	20230602	211400	22456631100	41650	41650	41650	41650	0
90	20230602	211300	22456631100	41650	41650	41650	41650	0
91	20230602	211200	22456631100	41650	41650	41650	41650	0
92	20230602	211100	22456631100	41650	41650	41650	41650	56858
93	20230602	211000	22456631100	41650	41650	41650	41650	0
94	20230602	210900	22456631100	41650	41650	41650	41650	0
95	20230602	210800	22456631100	41650	41650	41650	41650	0
96	20230602	210700	22456631100	41650	41650	41650	41650	0
97	20230602	210600	22456631100	41650	41650	41650	41650	0
98	20230602	210500	22456631100	41650	41650	41650	41650	0
99	20230602	210400	22456631100	41650	41650	41650	41650	0
100	20230602	210300	22456631100	41650	41650	41650	41650	0
101	20230602	210200	22456631100	41650	41650	41650	41650	0
102	20230602	210100	22456631100	41650	41650	41650	41650	0
103	20230602	210000	22456631100	41650	41650	41650	41650	0
104	20230602	205900	22456631100	41650	41650	41650	41650	0
105	20230602	205800	22456631100	41650	41650	41650	41650	0
106	20230602	205700	22456631100	41650	41650	41650	41650	0
107	20230602	205600	22456631100	41650	41650	41650	41650	0
108	20230602	205500	22456631100	41650	41650	41650	41650	0
109	20230602	205400	22456631100	41650	41650	41650	41650	0
110	20230602	205300	22456631100	41650	41650	41650	41650	0
111	20230602	205200	22456631100	41650	41650	41650	41650	0
112	20230602	205100	22456631100	41650	41650	41650	41650	0
113	20230602	205000	22456631100	41650	41650	41650	41650	0
114	20230602	204900	22456631100	41650	41650	41650	41650	0
115	20230602	204800	22456631100	41650	41650	41650	41650	0
116	20230602	204700	22456631100	41650	41650	41650	41650	0
117	20230602	204600	22456631100	41650	41650	41650	41650	0
118	20230602	204500	22456631100	41650	41650	41650	41650	0
119	20230602	204400	22456631100	41650	41650	41650	41650	0
120	20230602	204300	22456631100	41650	41650	41650	41650	0
121	20230602	204200	22456631100	41650	41650	41650	41650	0
122	20230602	204100	22456631100	41650	41650	41650	41650	56858
123	20230602	204000	22456631100	41650	41650	41650	41650	0
124	20230602	203900	22456631100	41650	41650	41650	41650	0
125	20230602	203800	22456631100	41650	41650	41650	41650	0
126	20230602	203700	22456631100	41650	41650	41650	41650	0
127	20230602	203600	22456631100	41650	41650	41650	41650	0
128	20230602	203500	22456631100	41650	41650	41650	41650	0
129	20230602	203400	22456631100	41650	41650	41650	41650	0
130	20230602	203300	22456631100	41650	41650	41650	41650	0
131	20230602	203200	22456631100	41650	41650	41650	41650	0
132	20230602	203100	22456631100	41650	41650	41650	41650	0
133	20230602	203000	22456631100	41650	41650	41650	41650	0
134	20230602	202900	22456631100	41650	41650	41650	41650	0
135	20230602	202800	22456631100	41650	41650	41650	41650	0
136	20230602	202700	22456631100	41650	41650	41650	41650	0
137	20230602	202600	22456631100	41650	41650	41650	41650	0
138	20230602	202500	22456631100	41650	41650	41650	41650	0
139	20230602	202400	22456631100	41650	41650	41650	41650	0
140	20230602	202300	22456631100	41650	41650	41650	41650	0
141	20230602	202200	22456631100	41650	41650	41650	41650	0
142	20230602	202100	22456631100	41650	41650	41650	41650	0
143	20230602	202000	22456631100	41650	41650	41650	41650	0
144	20230602	201900	22456631100	41650	41650	41650	41650	0
145	20230602	201800	22456631100	41650	41650	41650	41650	0
146	20230602	201700	22456631100	41650	41650	41650	41650	0
147	20230602	201600	22456631100	41650	41650	41650	41650	0
148	20230602	201500	22456631100	41650	41650	41650	41650	0
149	20230602	201400	22456631100	41650	41650	41650	41650	0
150	20230602	201300	22456631100	41650	41650	41650	41650	0
151	20230602	201200	22456631100	41650	41650	41650	41650	0
152	20230602	201100	22456631100	41650	41650	41650	41650	56858
153	20230602	201000	22456631100	41650	41650	41650	41650	0
154	20230602	200900	22456631100	41650	41650	41650	41650	0
155	20230602	200800	22456631100	41650	41650	41650	41650	0
156	20230602	200700	22456631100	41650	41650	41650	41650	0
157	20230602	200600	22456631100	41650	41650	41650	41650	0
158	20230602	200500	22456631100	41650	41650	41650	41650	0
159	20230602	200400	22456631100	41650	41650	41650	41650	0
160	20230602	200300	22456631100	41650	41650	41650	41650	0
161	20230602	200200	22456631100	41650	41650	41650	41650	0
162	20230602	200100	22456631100	41650	41650	41650	41650	0
163	20230602	200000	22456631100	41650	41650	41650	41650	0
164	20230602	195900	22456631100	41650	41650	41650	41650	0
165	20230602	195800	22456631100	41650	41650	41650	41650	0
166	20230602	195700	22456631100	41650	41650	41650	41650	0
167	20230602	195600	22456631100	41650	41650	41650	41650	0
168	20230602	195500	22456631100	41650	41650	41650	41650	0
169	20230602	195400	22456631100	41650	41650	41650	41650	0
170	20230602	195300	22456631100	41650	41650	41650	41650	0
171	20230602	195200	22456631100	41650	41650	41650	41650	0
172	20230602	195100	22456631100	41650	41650	41650	41650	0
173	20230602	195000	22456631100	41650	41650	41650	41650	0
174	20230602	194900	22456631100	41650	41650	41650	41650	0
175	20230602	194800	22456631100	41650	41650	41650	41650	0
176	20230602	194700	22456631100	41650	41650	41650	41650	0
177	20230602	194600	22456631100	41650	41650	41650	41650	0
178	20230602	194500	22456631100	41650	41650	41650	41650	0
179	20230602	194400	22456631100	41650	41650	41650	41650	0
180	20230602	194300	22456631100	41650	41650	41650	41650	0
181	20230602	194200	22456631100	41650	41650	41650	41650	0
182	20230602	194100	22456631100	41650	41650	41650	41650	56858
183	20230602	194000	22456631100	41650	41650	41650	41650	0
184	20230602	193900	22456631100	41650	41650	41650	41650	0
185	20230602	193800	22456631100	41650	41650	41650	41650	0
186	20230602	193700	22456631100	41650	41650	41650	41650	0
187	20230602	193600	22456631100	41650	41650	41650	41650	0
188	20230602	193500	22456631100	41650	41650	41650	41650	0
189	20230602	193400	22456631100	41650	41650	41650	41650	0
190	20230602	193300	22456631100	41650	41650	41650	41650	0
191	20230602	193200	22456631100	41650	41650	41650	41650	0
192	20230602	193100	22456631100	41650	41650	41650	41650	0
193	20230602	193000	22456631100	41650	41650	41650	41650	0
194	20230602	192900	22456631100	41650	41650	41650	41650	0
195	20230602	192800	22456631100	41650	41650	41650	41650	0
196	20230602	192700	22456631100	41650	41650	41650	41650	0
197	20230602	192600	22456631100	41650	41650	41650	41650	0
198	20230602	192500	22456631100	41650	41650	41650	41650	0
199	20230602	192400	22456631100	41650	41650	41650	41650	0
200	20230602	192300	22456631100	41650	41650	41650	41650	0
201	20230602	192200	22456631100	41650	41650	41650	41650	0
202	20230602	192100	22456631100	41650	41650	41650	41650	0
203	20230602	192000	22456631100	41650	41650	41650	41650	0
204	20230602	191900	22456631100	41650	41650	41650	41650	0
205	20230602	191800	22456631100	41650	41650	41650	41650	0
206	20230602	191700	22456631100	41650	41650	41650	41650	0
207	20230602	191600	22456631100	41650	41650	41650	41650	0
208	20230602	191500	22456631100	41650	41650	41650	41650	0
209	20230602	191400	22456631100	41650	41650	41650	41650	0
210	20230602	191300	22456631100	41650	41650	41650	41650	0
211	20230602	191200	22456631100	41650	41650	41650	41650	0
212	20230602	191100	22456631100	41650	41650	41650	41650	56858
213	20230602	191000	22456631100	41650	41650	41650	41650	0
214	20230602	190900	22456631100	41650	41650	41650	41650	0
215	20230602	190800	22456631100	41650	41650	41650	41650	0
216	20230602	190700	22456631100	41650	41650	41650	41650	0
217	20230602	190600	22456631100	41650	41650	41650	41650	0
218	20230602	190500	22456631100	41650	41650	41650	41650	0
219	20230602	190400	22456631100	41650	41650	41650	41650	0
220	20230602	190300	22456631100	41650	41650	41650	41650	0
221	20230602	190200	22456631100	41650	41650	41650	41650	0
222	20230602	190100	22456631100	41650	41650	41650	41650	0
223	20230602	190000	22456631100	41650	41650	41650	41650	0
224	20230602	185900	22456631100	41650	41650	41650	41650	0
225	20230602	185800	22456631100	41650	41650	41650	41650	0
226	20230602	185700	22456631100	41650	41650	41650	41650	0
227	20230602	185600	22456631100	41650	41650	41650	41650	0
228	20230602	185500	22456631100	41650	41650	41650	41650	0
229	20230602	185400	22456631100	41650	41650	41650	41650	0
230	20230602	185300	22456631100	41650	41650	41650	41650	0
231	20230602	185200	22456631100	41650	41650	41650	41650	0
232	20230602	185100	22456631100	41650	41650	41650	41650	0
233	20230602	185000	22456631100	41650	41650	41650	41650	0
234	20230602	184900	22456631100	41650	41650	41650	41650	0
235	20230602	184800	22456631100	41650	41650	41650	41650	0
236	20230602	184700	22456631100	41650	41650	41650	41650	0
237	20230602	184600	22456631100	41650	41650	41650	41650	0
238	20230602	184500	22456631100	41650	41650	41650	41650	0
239	20230602	184400	22456631100	41650	41650	41650	41650	0
240	20230602	184300	22456631100	41650	41650	41650	41650	0
241	20230602	184200	22456631100	41650	41650	41650	41650	0
242	20230602	184100	22456631100	41650	41650	41650	41650	56858
243	20230602	184000	22456631100	41650	41650	41650	41650	0
244	20230602	183900	22456631100	41650	41650	41650	41650	0
245	20230602	183800	22456631100	41650	41650	41650	41650	0
246	20230602	183700	22456631100	41650	41650	41650	41650	0
247	20230602	183600	22456631100	41650	41650	41650	41650	0
248	20230602	183500	22456631100	41650	41650	41650	41650	0
249	20230602	183400	22456631100	41650	41650	41650	41650	0
250	20230602	183300	22456631100	41650	41650	41650	41650	0
251	20230602	183200	22456631100	41650	41650	41650	41650	0
252	20230602	183100	22456631100	41650	41650	41650	41650	0
253	20230602	183000	22456631100	41650	41650	41650	41650	0
254	20230602	182900	22456631100	41650	41650	41650	41650	0
255	20230602	182800	22456631100	41650	41650	41650	41650	0
256	20230602	182700	22456631100	41650	41650	41650	41650	0
257	20230602	182600	22456631100	41650	41650	41650	41650	0
258	20230602	182500	22456631100	41650	41650	41650	41650	0
259	20230602	182400	22456631100	41650	41650	41650	41650	0
260	20230602	182300	22456631100	41650	41650	41650	41650	0
261	20230602	182200	22456631100	41650	41650	41650	41650	0
262	20230602	182100	22456631100	41650	41650	41650	41650	0
263	20230602	182000	22456631100	41650	41650	41650	41650	0
264	20230602	181900	22456631100	41650	41650	41650	41650	0
265	20230602	181800	22456631100	41650	41650	41650	41650	0
266	20230602	181700	22456631100	41650	41650	41650	41650	0
267	20230602	181600	22456631100	41650	41650	41650	41650	0
268	20230602	181500	22456631100	41650	41650	41650	41650	0
269	20230602	181400	22456631100	41650	41650	41650	41650	0
270	20230602	181300	22456631100	41650	41650	41650	41650	0
271	20230602	181200	22456631100	41650	41650	41650	41650	0
272	20230602	181100	22456631100	41650	41650	41650	41650	56858
273	20230602	181000	22456631100	41650	41650	41650	41650	0
274	20230602	180900	22456631100	41650	41650	41650	41650	0
275	20230602	180800	22456631100	41650	41650	41650	41650	0
276	20230602	180700	22456631100	41650	41650	41650	41650	0
277	20230602	180600	22456631100	41650	41650	41650	41650	0
278	20230602	180500	22456631100	41650	41650	41650	41650	0
279	20230602	180400	22456631100	41650	41650	41650	41650	0
280	20230602	180300	22456631100	41650	41650	41650	41650	0
281	20230602	180200	22456631100	41650	41650	41650	41650	0
282	20230602	180100	22456631100	41650	41650	41650	41650	0
283	20230602	180000	22456631100	41650	41650	41650	41650	0
284	20230602	175900	22456631100	41650	41650	41650	41650	0
285	20230602	175800	22456631100	41650	41650	41650	41650	0
286	20230602	175700	22456631100	41650	41650	41650	41650	0
287	20230602	175600	22456631100	41650	41650	41650	41650	0
288	20230602	175500	22456631100	41650	41650	41650	41650	0
289	20230602	175400	22456631100	41650	41650	41650	41650	0
290	20230602	175300	22456631100	41650	41650	41650	41650	0
291	20230602	175200	22456631100	41650	41650	41650	41650	0
292	20230602	175100	22456631100	41650	41650	41650	41650	0
293	20230602	175000	22456631100	41650	41650	41650	41650	0
294	20230602	174900	22456631100	41650	41650	41650	41650	0
295	20230602	174800	22456631100	41650	41650	41650	41650	0
296	20230602	174700	22456631100	41650	41650	41650	41650	0
297	20230602	174600	22456631100	41650	41650	41650	41650	0
298	20230602	174500	22456631100	41650	41650	41650	41650	0
299	20230602	174400	22456631100	41650	41650	41650	41650	0
300	20230602	174300	22456631100	41650	41650	41650	41650	0
301	20230602	174200	22456631100	41650	41650	41650	41650	0
302	20230602	174100	22456631100	41650	41650	41650	41650	56858
303	20230602	174000	22456631100	41650	41650	41650	41650	0
304	20230602	173900	22456631100	41650	41650	41650	41650	0
305	20230602	173800	22456631100	41650	41650	41650	41650	0
306	20230602	173700	22456631100	41650	41650	41650	41650	0
307	20230602	173600	22456631100	41650	41650	41650	41650	0
308	20230602	173500	22456631100	41650	41650	41650	41650	0
309	20230602	173400	22456631100	41650	41650	41650	41650	0
310	20230602	173300	22456631100	41650	41650	41650	41650	0
311	20230602	173200	22456631100	41650	41650	41650	41650	0
312	20230602	173100	22456631100	41650	41650	41650	41650	0
313	20230602	173000	22456631100	41650	41650	41650	41650	0
314	20230602	172900	22456631100	41650	41650	41650	41650	0
315	20230602	172800	22456631100	41650	41650	41650	41650	0
316	20230602	172700	22456631100	41650	41650	41650	41650	0
317	20230602	172600	22456631100	41650	41650	41650	41650	0
318	20230602	172500	22456631100	41650	41650	41650	41650	0
319	20230602	172400	22456631100	41650	41650	41650	41650	0
320	20230602	172300	22456631100	41650	41650	41650	41650	0
321	20230602	172200	22456631100	41650	41650	41650	41650	0
322	20230602	172100	22456631100	41650	41650	41650	41650	0
323	20230602	172000	22456631100	41650	41650	41650	41650	0
324	20230602	171900	22456631100	41650	41650	41650	41650	0
325	20230602	171800	22456631100	41650	41650	41650	41650	0
326	20230602	171700	22456631100	41650	41650	41650	41650	0
327	20230602	171600	22456631100	41650	41650	41650	41650	0
328	20230602	171500	22456631100	41650	41650	41650	41650	0
329	20230602	171400	22456631100	41650	41650	41650	41650	0
330	20230602	171300	22456631100	41650	41650	41650	41650	0
331	20230602	171200	22456631100	41650	41650	41650	41650	0
332	20230602	171100	22456631100	41650	41650	41650	41650	56858
333	20230602	171000	22456631100	41650	41650	41650	41650	0
334	20230602	170900	22456631100	41650	41650	41650	41650	0
335	20230602	170800	22456631100	41650	41650	41650	41650	0
336	20230602	170700	22456631100	41650	41650	41650	41650	0
337	20230602	170600	22456631100	41650	41650	41650	41650	0
338	20230602	170500	22456631100	41650	41650	41650	41650	0
339	20230602	170400	22456631100	41650	41650	41650	41650	0
340	20230602	170300	22456631100	41650	41650	41650	41650	0
341	20230602	170200	22456631100	41650	41650	41650	41650	0
342	20230602	170100	22456631100	41650	41650	41650	41650	0
343	20230602	170000	22456631100	41650	41650	41650	41650	0
344	20230602	165900	22456631100	41650	41650	41650	41650	0
345	20230602	165800	22456631100	41650	41650	41650	41650	0
346	20230602	165700	22456631100	41650	41650	41650	41650	0
347	20230602	165600	22456631100	41650	41650	41650	41650	0
348	20230602	165500	22456631100	41650	41650	41650	41650	0
349	20230602	165400	22456631100	41650	41650	41650	41650	0
350	20230602	165300	22456631100	41650	41650	41650	41650	0
351	20230602	165200	22456631100	41650	41650	41650	41650	0
352	20230602	165100	22456631100	41650	41650	41650	41650	0
353	20230602	165000	22456631100	41650	41650	41650	41650	0
354	20230602	164900	22456631100	41650	41650	41650	41650	0
355	20230602	164800	22456631100	41650	41650	41650	41650	0
356	20230602	164700	22456631100	41650	41650	41650	41650	0
357	20230602	164600	22456631100	41650	41650	41650	41650	0
358	20230602	164500	22456631100	41650	41650	41650	41650	0
359	20230602	164400	22456631100	41650	41650	41650	41650	0
360	20230602	164300	22456631100	41650	41650	41650	41650	0
361	20230602	164200	22456631100	41650	41650	41650	41650	0
362	20230602	164100	22456631100	41650	41650	41650	41650	56858
363	20230602	164000	22456631100	41650	41650	41650	41650	0
364	20230602	163900	22456631100	41650	41650	41650	41650	0
365	20230602	163800	22456631100	41650	41650	41650	41650	0
366	20230602	163700	22456631100	41650	41650	41650	41650	0
367	20230602	163600	22456631100	41650	41650	41650	41650	0
368	20230602	163500	22456631100	41650	41650	41650	41650	0
369	20230602	163400	22456631100	41650	41650	41650	41650	0
370	20230602	163300	22456631100	41650	41650	41650	41650	0
371	20230602	163200	22456631100	41650	41650	41650	41650	0
372	20230602	163100	22456631100	41650	41650	41650	41650	0
373	20230602	163000	22456631100	41650	41650	41650	41650	0
374	20230602	162900	22456631100	41650	41650	41650	41650	0
375	20230602	162800	22456631100	41650	41650	41650	41650	0
376	20230602	162700	22456631100	41650	41650	41650	41650	0
377	20230602	162600	22456631100	41650	41650	41650	41650	0
378	20230602	162500	22456631100	41650	41650	41650	41650	0
379	20230602	162400	22456631100	41650	41650	41650	41650	0
380	20230602	162300	22456631100	41650	41650	41650	41650	0
381	20230602	162200	22456631100	41650	41650	41650	41650	0
382	20230602	162100	22456631100	41650	41650	41650	41650	0
383	20230602	162000	22456631100	41650	41650	41650	41650	0
384	20230602	161900	22456631100	41650	41650	41650	41650	0
385	20230602	161800	22456631100	41650	41650	41650	41650	0
386	20230602	161700	22456631100	41650	41650	41650	41650	0
387	20230602	161600	22456631100	41650	41650	41650	41650	0
388	20230602	161500	22456631100	41650	41650	41650	41650	0
389	20230602	161400	22456631100	41650	41650	41650	41650	0
390	20230602	161300	22456631100	41650	41650	41650	41650	0
391	20230602	161200	22456631100	41650	41650	41650	41650	0
392	20230602	161100	22456631100	41650	41650	41650	41650	56858
393	20230602	161000	22456631100	41650	41650	41650	41650	0
394	20230602	160900	22456631100	41650	41650	41650	41650	0
395	20230602	160800	22456631100	41650	41650	41650	41650	0
396	20230602	160700	22456631100	41650	41650	41650	41650	0
397	20230602	160600	22456631100	41650	41650	41650	41650	0
398	20230602	160500	22456631100	41650	41650	41650	41650	0
399	20230602	160400	22456631100	41650	41650	41650	41650	0
400	20230602	160300	22456631100	41650	41650	41650	41650	0
401	20230602	160200	22456631100	41650	41650	41650	41650	0
402	20230602	160100	22456631100	41650	41650	41650	41650	0
403	20230602	160000	22456631100	41650	41650	41650	41650	0
404	20230602	155900	22456631100	41650	41650	41650	41650	0
405	20230602	155800	22456631100	41650	41650	41650	41650	0
406	20230602	155700	22456631100	41650	41650	41650	41650	0
407	20230602	155600	22456631100	41650	41650	41650	41650	0
408	20230602	155500	22456631100	41650	41650	41650	41650	0
409	20230602	155400	22456631100	41650	41650	41650	41650	0
410	20230602	155300	22456631100	41650	41650	41650	41650	0
411	20230602	155200	22456631100	41650	41650	41650	41650	0
412	20230602	155100	22456631100	41650	41650	41650	41650	0
413	20230602	155000	22456631100	41650	41650	41650	41650	0
414	20230602	154900	22456631100	41650	41650	41650	41650	0
415	20230602	154800	22456631100	41650	41650	41650	41650	0
416	20230602	154700	22456631100	41650	41650	41650	41650	0
417	20230602	154600	22456631100	41650	41650	41650	41650	0
418	20230602	154500	22456631100	41650	41650	41650	41650	0
419	20230602	154400	22456631100	41650	41650	41650	41650	0
420	20230602	154300	22456631100	41650	41650	41650	41650	0
421	20230602	154200	22456631100	41650	41650	41650	41650	0
422	20230602	154100	22456631100	41650	41650	41650	41650	56858
423	20230602	154000	22456631100	41650	41650	41650	41650	0
424	20230602	153900	22456631100	41650	41650	41650	41650	0
425	20230602	153800	22456631100	41650	41650	41650	41650	0
426	20230602	153700	22456631100	41650	41650	41650	41650	0
427	20230602	153600	22456631100	41650	41650	41650	41650	0
428	20230602	153500	22456631100	41650	41650	41650	41650	0
429	20230602	153400	22456631100	41650	41650	41650	41650	0
430	20230602	153300	22456631100	41650	41650	41650	41650	0
431	20230602	153200	22456631100	41650	41650	41650	41650	0
432	20230602	153100	22456631100	41650	41650	41650	41650	0
433	20230602	153000	22456631100	41650	41650	41650	41650	56858
434	20230602	152900	20088495400	41650	41650	41650	41650	0
435	20230602	152800	20088495400	41650	41650	41650	41650	0
436	20230602	152700	20088495400	41650	41650	41650	41650	0
437	20230602	152600	20088495400	41650	41650	41650	41650	0
438	20230602	152500	20088495400	41650	41650	41650	41650	0
439	20230602	152400	20088495400	41650	41650	41650	41650	0
440	20230602	152300	20088495400	41650	41650	41650	41650	0
441	20230602	152200	20088495400	41650	41650	41650	41650	0
442	20230602	152100	20088495400	41650	41650	41650	41650	0
443	20230602	152000	20088495400	41650	41650	41650	41650	0
444	20230602	151900	20088495400	41650	41650	41650	41600	2739
445	20230602	151800	19974476250	41600	41650	41650	41600	9574
446	20230602	151700	19575824050	41600	41650	41650	41600	1716
447	20230602	151600	19504370100	41650	41600	41650	41600	3142
448	20230602	151500	19373593400	41650	41600	41650	41600	2549
449	20230602	151400	19267480650	41600	41650	41650	41600	1578
450	20230602	151300	19201761750	41650	41600	41650	41600	3229
451	20230602	151200	19067284850	41650	41600	41650	41600	790
452	20230602	151100	19034386400	41650	41650	41650	41600	2282
453	20230602	151000	18939416200	41650	41650	41650	41600	3174
454	20230602	150900	18807241300	41600	41600	41650	41600	1083
455	20230602	150800	18762143100	41650	41650	41650	41600	1150
456	20230602	150700	18714256550	41600	41600	41600	41550	5396
457	20230602	150600	18489797250	41550	41550	41600	41550	1533
458	20230602	150500	18426034700	41600	41600	41600	41550	3796
459	20230602	150400	18268134450	41600	41550	41600	41550	3462
460	20230602	150300	18124120050	41550	41600	41600	41550	744
461	20230602	150200	18093172750	41600	41600	41600	41550	7655
462	20230602	150100	17774745850	41600	41600	41600	41550	2279
463	20230602	150000	17679949450	41600	41550	41600	41550	1940
464	20230602	145900	17599268000	41550	41500	41600	41500	12446
465	20230602	145800	17082108950	41500	41500	41550	41500	840
466	20230602	145700	17047217150	41550	41550	41550	41500	2240
467	20230602	145600	16954165350	41550	41550	41550	41500	986
468	20230602	145500	16913212600	41500	41500	41550	41500	1391
469	20230602	145400	16855440000	41550	41550	41550	41500	1201
470	20230602	145300	16805554700	41550	41500	41550	41500	1070
471	20230602	145200	16761119300	41550	41550	41550	41500	1277
472	20230602	145100	16708077000	41550	41550	41550	41500	825
473	20230602	145000	16673812050	41500	41550	41550	41500	1421
474	20230602	144900	16614793650	41550	41500	41550	41500	3713
475	20230602	144800	16460529750	41500	41550	41550	41500	1543
476	20230602	144700	16396442300	41550	41500	41550	41500	684
477	20230602	144600	16368036750	41550	41500	41550	41500	1150
478	20230602	144500	16320280700	41500	41500	41550	41500	1755
479	20230602	144400	16247407200	41550	41550	41550	41500	938
480	20230602	144300	16208449100	41550	41550	41550	41500	942
481	20230602	144200	16169336250	41550	41500	41550	41500	2114
482	20230602	144100	16081554300	41550	41500	41550	41500	2039
483	20230602	144000	15996858700	41550	41500	41550	41500	793
484	20230602	143900	15963925550	41550	41500	41550	41500	1065
485	20230602	143800	15919701100	41500	41500	41550	41500	962
486	20230602	143700	15879745150	41550	41550	41550	41500	765
487	20230602	143600	15847981950	41550	41550	41550	41500	1337
488	20230602	143500	15792474150	41550	41550	41550	41500	2116
489	20230602	143400	15704638050	41550	41500	41550	41500	811
490	20230602	143300	15670953800	41550	41550	41550	41500	585
491	20230602	143200	15646659800	41500	41550	41550	41500	1181
492	20230602	143100	15597614300	41550	41550	41550	41500	1742
493	20230602	143000	15525253750	41550	41500	41550	41500	770
494	20230602	142900	15493283750	41550	41550	41550	41500	623
495	20230602	142800	15467412500	41500	41550	41550	41500	871
496	20230602	142700	15431243300	41500	41550	41550	41500	1987
497	20230602	142600	15348759800	41500	41500	41550	41500	882
498	20230602	142500	15312134000	41550	41500	41550	41500	910
499	20230602	142400	15274336650	41550	41550	41550	41500	409
500	20230602	142300	15257355400	41550	41500	41550	41500	1123
501	20230602	142200	15210730300	41550	41500	41550	41500	1519
502	20230602	142100	15147632950	41500	41550	41550	41500	1000
503	20230602	142000	15106116100	41550	41550	41550	41500	612
504	20230602	141900	15080700000	41550	41550	41550	41500	1128
505	20230602	141800	15033850550	41550	41500	41550	41500	611
506	20230602	141700	15008486700	41550	41500	41550	41500	989
507	20230602	141600	14967417450	41500	41550	41550	41500	484
508	20230602	141500	14947318450	41550	41550	41550	41500	1254
509	20230602	141400	14895231200	41550	41550	41550	41500	717
510	20230602	141300	14865462200	41550	41500	41550	41500	651
511	20230602	141200	14838427700	41500	41500	41550	41500	765
512	20230602	141100	14806661350	41550	41500	41550	41500	799
513	20230602	141000	14773479400	41550	41500	41550	41500	997
514	20230602	140900	14732074800	41500	41500	41550	41500	557
515	20230602	140800	14708946050	41550	41500	41550	41500	880
516	20230602	140700	14672400800	41500	41500	41550	41500	498
517	20230602	140600	14651724100	41550	41550	41550	41500	316
518	20230602	140500	14638600050	41500	41550	41550	41500	887
519	20230602	140400	14601763650	41500	41500	41550	41500	486
520	20230602	140300	14581582550	41500	41500	41550	41500	596
521	20230602	140200	14556835550	41500	41500	41550	41500	1535
522	20230602	140100	14493077250	41500	41550	41550	41450	2579
523	20230602	140000	14386052950	41550	41500	41550	41450	664
524	20230602	135900	14358490050	41500	41500	41550	41500	2669
525	20230602	135800	14247717400	41550	41550	41550	41500	794
526	20230602	135700	14214755950	41550	41500	41550	41500	446
527	20230602	135600	14196237050	41500	41550	41550	41500	2520
528	20230602	135500	14091623400	41500	41500	41550	41500	473
529	20230602	135400	14071982350	41550	41500	41550	41500	493
530	20230602	135300	14051514250	41550	41550	41550	41500	440
531	20230602	135200	14033246500	41500	41500	41550	41500	630
532	20230602	135100	14007089950	41550	41500	41550	41500	1125
533	20230602	135000	13960362250	41500	41500	41550	41500	577
534	20230602	134900	13936407150	41550	41550	41550	41500	338
535	20230602	134800	13922379350	41550	41500	41550	41450	846
536	20230602	134700	13887255150	41500	41500	41500	41450	1541
537	20230602	134600	13823324850	41500	41500	41500	41450	2126
538	20230602	134500	13735115550	41450	41550	41550	41450	3456
539	20230602	134400	13591719100	41550	41450	41550	41450	1294
540	20230602	134300	13538022050	41500	41500	41500	41450	773
541	20230602	134200	13505962200	41500	41500	41500	41450	811
542	20230602	134100	13472320450	41450	41450	41500	41450	686
543	20230602	134000	13443871550	41500	41500	41550	41450	1710
544	20230602	133900	13372913850	41450	41500	41500	41450	851
545	20230602	133800	13337611150	41500	41500	41500	41450	734
546	20230602	133700	13307171550	41500	41450	41500	41450	1039
547	20230602	133600	13264068850	41450	41500	41500	41450	1208
548	20230602	133500	13213957650	41500	41500	41500	41450	333
549	20230602	133400	13200153000	41450	41500	41500	41450	1491
550	20230602	133300	13138293850	41500	41500	41500	41450	763
551	20230602	133200	13106640200	41500	41500	41500	41450	1364
552	20230602	133100	13050088250	41450	41500	41500	41400	3953
553	20230602	133000	12886250800	41450	41450	41500	41450	344
554	20230602	132900	12871989800	41500	41450	41500	41450	827
555	20230602	132800	12837704100	41450	41500	41500	41450	260
556	20230602	132700	12826925800	41500	41450	41500	41450	881
557	20230602	132600	12790400450	41450	41450	41500	41450	431
558	20230602	132500	12772525350	41500	41450	41500	41450	1643
559	20230602	132400	12704414450	41500	41450	41500	41450	322
560	20230602	132300	12691063150	41500	41500	41500	41450	807
561	20230602	132200	12657593350	41450	41500	41500	41450	529
562	20230602	132100	12635663050	41450	41450	41500	41450	1198
563	20230602	132000	12585962400	41450	41450	41500	41450	425
564	20230602	131900	12568343750	41450	41450	41500	41450	921
565	20230602	131800	12530138300	41500	41500	41550	41450	1850
566	20230602	131700	12453450750	41500	41450	41500	41450	718
567	20230602	131600	12423662800	41450	41500	41500	41450	3253
568	20230602	131500	12288667650	41500	41500	41550	41450	1800
569	20230602	131400	12213940000	41450	41450	41500	41450	863
570	20230602	131300	12178147500	41500	41450	41500	41450	1849
571	20230602	131200	12101433500	41450	41450	41500	41450	455
572	20230602	131100	12082565250	41450	41500	41500	41450	569
573	20230602	131000	12058969800	41500	41450	41500	41450	473
574	20230602	130900	12039352150	41500	41450	41500	41450	705
575	20230602	130800	12010115800	41450	41500	41500	41450	3614
576	20230602	130700	11860145800	41550	41500	41550	41500	314
577	20230602	130600	11847108350	41500	41450	41550	41450	2319
578	20230602	130500	11750864450	41450	41500	41500	41450	727
579	20230602	130400	11720697200	41500	41450	41500	41450	2734
580	20230602	130300	11607264350	41500	41500	41500	41450	322
581	20230602	130200	11593903050	41500	41500	41500	41450	47
582	20230602	130100	11591952800	41500	41450	41500	41450	163
583	20230602	130000	11585191100	41500	41450	41500	41450	265
584	20230602	125900	11574194550	41500	41450	41500	41450	252
585	20230602	125800	11563741850	41500	41500	41500	41450	607
586	20230602	125700	11538554250	41500	41500	41500	41500	104
587	20230602	125600	11534238250	41450	41450	41500	41450	317
588	20230602	125500	11521086900	41500	41500	41500	41450	46
589	20230602	125400	11519177950	41500	41500	41550	41450	2084
590	20230602	125300	11432631250	41450	41500	41500	41450	206
591	20230602	125200	11424086200	41500	41500	41550	41450	3678
592	20230602	125100	11271452400	41450	41500	41500	41450	524
593	20230602	125000	11249711100	41450	41500	41500	41450	470
594	20230602	124900	11230208000	41500	41500	41500	41450	175
595	20230602	124800	11222946550	41500	41500	41500	41450	949
596	20230602	124700	11183566200	41500	41500	41500	41450	415
597	20230602	124600	11166345500	41500	41500	41500	41450	511
598	20230602	124500	11145143850	41450	41500	41500	41450	560
599	20230602	124400	11121906800	41450	41500	41500	41450	292
600	20230602	124300	11109792150	41500	41500	41500	41450	233
601	20230602	124200	11100124050	41450	41500	41500	41450	510
602	20230602	124100	11078961550	41450	41500	41500	41450	359
603	20230602	124000	11064064750	41500	41500	41500	41450	254
604	20230602	123900	11053525150	41450	41450	41500	41450	31
605	20230602	123800	11052239700	41450	41450	41500	41450	186
606	20230602	123700	11044524150	41450	41500	41500	41450	21
607	20230602	123600	11043652800	41500	41500	41500	41450	135
608	20230602	123500	11038050600	41450	41500	41500	41450	65
609	20230602	123400	11035355300	41450	41500	41500	41450	145
610	20230602	123300	11029338850	41500	41450	41500	41450	297
611	20230602	123200	11017027850	41450	41500	41500	41450	276
612	20230602	123100	11005579350	41450	41450	41500	41450	672
613	20230602	123000	10977724900	41450	41450	41450	41400	56
614	20230602	122900	10975405100	41450	41550	41550	41400	6375
615	20230602	122800	10711149750	41500	41550	41550	41500	22
616	20230602	122700	10710236200	41500	41500	41550	41500	230
617	20230602	122600	10700685400	41550	41500	41550	41500	2750
618	20230602	122500	10586557750	41500	41500	41500	41450	1514
619	20230602	122400	10523740900	41450	41500	41500	41450	1530
620	20230602	122300	10460247200	41450	41450	41500	41450	155
621	20230602	122200	10453816050	41500	41500	41500	41450	359
622	20230602	122100	10438921250	41500	41500	41500	41450	246
623	20230602	122000	10428713550	41450	41450	41450	41450	6
624	20230602	121900	10428464850	41450	41500	41500	41450	1238
625	20230602	121800	10377121100	41500	41500	41500	41450	84
626	20230602	121700	10373636900	41500	41450	41500	41450	261
627	20230602	121600	10362807050	41500	41500	41500	41450	258
628	20230602	121500	10352100450	41500	41500	41500	41450	1019
629	20230602	121400	10309812800	41500	41500	41500	41450	261
630	20230602	121300	10298982750	41500	41500	41500	41450	213
631	20230602	121200	10290145350	41500	41450	41500	41450	60
632	20230602	121100	10287656800	41500	41450	41500	41450	3060
633	20230602	121000	10160751050	41500	41500	41500	41450	101
634	20230602	120900	10156560050	41500	41500	41500	41450	197
635	20230602	120800	10148388000	41500	41500	41500	41450	32
636	20230602	120700	10147060800	41500	41500	41500	41450	185
637	20230602	120600	10139383350	41450	41450	41500	41450	203
638	20230602	120500	10130962200	41500	41500	41500	41500	146
639	20230602	120400	10124903200	41450	41500	41500	41450	577
640	20230602	120300	10100964350	41500	41500	41500	41450	334
641	20230602	120200	10087107550	41500	41500	41500	41500	2
642	20230602	120100	10087024550	41450	41500	41500	41450	402
643	20230602	120000	10070346250	41500	41450	41500	41450	145
644	20230602	115900	10064329900	41500	41450	41500	41450	44
645	20230602	115800	10062505550	41500	41450	41500	41450	223
646	20230602	115700	10053252300	41500	41500	41550	41450	2347
647	20230602	115600	9955857500	41500	41450	41500	41450	426
648	20230602	115500	9938180550	41450	41450	41500	41450	213
649	20230602	115400	9929341600	41450	41450	41500	41450	210
650	20230602	115300	9920630200	41450	41450	41500	41450	266
651	20230602	115200	9909593400	41500	41500	41500	41450	1005
652	20230602	115100	9867886100	41500	41450	41500	41450	677
653	20230602	115000	9839793600	41450	41450	41500	41450	191
654	20230602	114900	9831868300	41450	41450	41500	41450	20
655	20230602	114800	9831038650	41450	41450	41500	41450	226
656	20230602	114700	9821663750	41450	41500	41500	41450	32
657	20230602	114600	9820337200	41500	41450	41500	41450	174
658	20230602	114500	9813118300	41450	41450	41500	41450	1168
659	20230602	114400	9764652550	41500	41500	41500	41450	148
660	20230602	114300	9758511600	41450	41450	41500	41450	49
661	20230602	114200	9756480500	41500	41500	41500	41450	243
662	20230602	114100	9746397550	41500	41500	41500	41450	27
663	20230602	114000	9745277300	41450	41450	41550	41450	664
664	20230602	113900	9717703800	41450	41500	41550	41450	2501
665	20230602	113800	9613900500	41500	41500	41550	41500	298
666	20230602	113700	9601527300	41500	41500	41550	41500	765
667	20230602	113600	9569779250	41500	41500	41500	41450	270
668	20230602	113500	9558576250	41500	41400	41500	41400	4418
669	20230602	113400	9375288000	41400	41450	41450	41400	289
670	20230602	113300	9363316950	41400	41400	41450	41400	157
671	20230602	113200	9356816800	41400	41450	41500	41400	1515
672	20230602	113100	9294026350	41500	41450	41500	41400	406
673	20230602	113000	9277199300	41450	41500	41500	41400	4593
674	20230602	112900	9086768750	41500	41450	41550	41450	4775
675	20230602	112800	8888578300	41500	41500	41500	41450	134
676	20230602	112700	8883020600	41450	41450	41500	41450	284
677	20230602	112600	8871242600	41450	41500	41500	41450	145
678	20230602	112500	8865229200	41450	41450	41500	41450	462
679	20230602	112400	8846073450	41450	41500	41500	41450	192
680	20230602	112300	8838109350	41450	41450	41500	41450	682
681	20230602	112200	8809813050	41450	41450	41500	41450	106
682	20230602	112100	8805419250	41450	41450	41500	41450	727
683	20230602	112000	8775254400	41450	41450	41450	41450	243
684	20230602	111900	8765182050	41450	41450	41500	41450	1226
685	20230602	111800	8714308200	41550	41450	41550	41450	291
686	20230602	111700	8702234900	41450	41450	41500	41450	3014
687	20230602	111600	8577159250	41450	41450	41500	41450	144
688	20230602	111500	8571189500	41450	41450	41500	41450	366
689	20230602	111400	8556011200	41450	41450	41500	41450	704
690	20230602	111300	8526811400	41450	41450	41500	41450	289
691	20230602	111200	8514823250	41450	41450	41500	41450	995
692	20230602	111100	8473538450	41450	41500	41500	41450	1421
693	20230602	111000	8414629700	41450	41450	41500	41450	429
694	20230602	110900	8396847100	41450	41450	41500	41450	1404
695	20230602	110800	8338624700	41450	41450	41550	41450	1683
696	20230602	110700	8268766050	41500	41450	41500	41450	283
697	20230602	110600	8257024700	41450	41500	41500	41450	117
698	20230602	110500	8252171100	41450	41500	41500	41450	140
699	20230602	110400	8246362150	41500	41500	41500	41450	364
700	20230602	110300	8231257950	41450	41450	41500	41450	2657
701	20230602	110200	8120993650	41500	41500	41500	41450	156
702	20230602	110100	8114519700	41500	41450	41500	41450	534
703	20230602	110000	8092362500	41500	41500	41500	41500	143
704	20230602	105900	8086428000	41450	41500	41500	41450	3791
705	20230602	105800	7929102900	41550	41500	41550	41500	194
706	20230602	105700	7921043600	41550	41550	41550	41550	46
707	20230602	105600	7919132300	41550	41550	41600	41500	1133
708	20230602	105500	7872047350	41550	41600	41600	41550	5223
709	20230602	105400	7655026100	41600	41550	41600	41550	293
710	20230602	105300	7642840400	41600	41550	41600	41550	148
711	20230602	105200	7636684200	41600	41600	41600	41550	1107
712	20230602	105100	7590637100	41600	41600	41600	41550	118
713	20230602	105000	7585730300	41550	41550	41600	41550	612
714	20230602	104900	7560291100	41550	41600	41600	41550	250
715	20230602	104800	7549901900	41600	41550	41600	41550	2629
716	20230602	104700	7440657100	41550	41500	41550	41500	560
717	20230602	104600	7417389550	41550	41550	41550	41500	290
718	20230602	104500	7405346450	41500	41550	41550	41500	79
719	20230602	104400	7402064800	41550	41550	41550	41500	78
720	20230602	104300	7398824300	41550	41550	41550	41500	49
721	20230602	104200	7396789750	41550	41550	41600	41500	3098
722	20230602	104100	7268048500	41600	41600	41600	41550	107
723	20230602	104000	7263598150	41550	41550	41600	41550	996
724	20230602	103900	7222194100	41550	41550	41600	41550	379
725	20230602	103800	7206434000	41600	41600	41600	41550	305
726	20230602	103700	7193748800	41550	41550	41600	41550	1976
727	20230602	103600	7111572850	41550	41550	41600	41550	917
728	20230602	103500	7073459550	41550	41600	41600	41550	942
729	20230602	103400	7034280100	41550	41550	41600	41550	98
730	20230602	103300	7030205000	41550	41500	41600	41500	4360
731	20230602	103200	6849030000	41550	41550	41550	41500	875
732	20230602	103100	6812674500	41550	41550	41550	41500	1229
733	20230602	103000	6761610050	41500	41550	41550	41500	511
734	20230602	102900	6740385400	41500	41550	41550	41500	831
735	20230602	102800	6705858400	41550	41550	41550	41500	342
736	20230602	102700	6691649150	41500	41550	41550	41500	1289
737	20230602	102600	6638093250	41550	41550	41550	41500	621
738	20230602	102500	6612291300	41550	41500	41550	41500	355
739	20230602	102400	6597545800	41500	41550	41550	41500	361
740	20230602	102300	6582551300	41550	41550	41550	41500	283
741	20230602	102200	6570793700	41500	41500	41500	41450	7247
742	20230602	102100	6270045600	41450	41500	41500	41450	412
743	20230602	102000	6252949600	41450	41500	41500	41450	886
744	20230602	101900	6216191100	41450	41500	41500	41450	1184
745	20230602	101800	6167104500	41500	41500	41500	41450	433
746	20230602	101700	6149139100	41450	41450	41500	41450	1290
747	20230602	101600	6095618600	41500	41450	41500	41450	2335
748	20230602	101500	5998829550	41450	41450	41450	41400	1101
749	20230602	101400	5953194550	41400	41450	41450	41400	292
750	20230602	101300	5941093350	41450	41450	41450	41400	59
751	20230602	101200	5938648250	41450	41450	41450	41400	311
752	20230602	101100	5925761500	41450	41450	41450	41400	223
753	20230602	101000	5916518950	41450	41500	41500	41400	3247
754	20230602	100900	5781929550	41500	41500	41500	41450	1370
755	20230602	100800	5725076000	41500	41500	41500	41500	733
756	20230602	100700	5694656500	41450	41450	41500	41450	180
757	20230602	100600	5687189100	41500	41500	41500	41500	454
758	20230602	100500	5668348100	41500	41500	41500	41450	409
759	20230602	100400	5651375850	41450	41500	41500	41450	284
760	20230602	100300	5639600000	41450	41450	41500	41400	4236
761	20230602	100200	5464016050	41450	41450	41450	41400	543
762	20230602	100100	5441510650	41400	41450	41450	41400	493
763	20230602	100000	5421085600	41450	41450	41450	41450	493
764	20230602	095900	5400650750	41450	41450	41450	41400	316
765	20230602	095800	5387554500	41450	41450	41450	41450	237
766	20230602	095700	5377730850	41400	41350	41450	41350	1785
767	20230602	095600	5303823350	41350	41400	41400	41350	271
768	20230602	095500	5292607050	41350	41400	41400	41350	69
769	20230602	095400	5289751600	41400	41400	41400	41350	285
770	20230602	095300	5277954800	41350	41350	41400	41350	219
771	20230602	095200	5268889700	41350	41350	41350	41300	3134
772	20230602	095100	5139323850	41400	41350	41400	41350	1624
773	20230602	095000	5072109800	41350	41400	41400	41350	327
774	20230602	094900	5058586700	41350	41400	41400	41350	97
775	20230602	094800	5054574350	41350	41400	41400	41350	1210
776	20230602	094700	5004538000	41400	41400	41400	41350	403
777	20230602	094600	4987854600	41400	41350	41400	41350	614
778	20230602	094500	4962464900	41350	41350	41400	41350	3654
779	20230602	094400	4811360550	41350	41350	41400	41350	757
780	20230602	094300	4780053050	41400	41350	41400	41350	254
781	20230602	094200	4769547400	41350	41400	41400	41350	1002
782	20230602	094100	4728082350	41350	41350	41400	41350	149
783	20230602	094000	4721920350	41350	41450	41450	41350	2662
784	20230602	093900	4611708550	41450	41450	41450	41400	586
785	20230602	093800	4587424500	41450	41450	41450	41400	1293
786	20230602	093700	4533833850	41400	41400	41450	41400	598
787	20230602	093600	4509059600	41450	41450	41450	41400	265
788	20230602	093500	4498079350	41450	41450	41450	41400	1166
789	20230602	093400	4449754800	41450	41450	41450	41400	418
790	20230602	093300	4432434000	41350	41400	41450	41350	982
791	20230602	093200	4391777400	41400	41400	41450	41350	2633
792	20230602	093100	4282744550	41450	41450	41450	41400	227
793	20230602	093000	4273344950	41400	41500	41500	41400	4329
794	20230602	092900	4093973850	41500	41450	41500	41450	1356
795	20230602	092800	4037712000	41450	41450	41500	41450	853
796	20230602	092700	4002319300	41500	41450	41500	41450	338
797	20230602	092600	3988300850	41500	41450	41500	41450	7924
798	20230602	092500	3659684050	41500	41500	41500	41450	741
799	20230602	092400	3628947800	41500	41500	41550	41450	300
800	20230602	092300	3616498250	41550	41500	41550	41450	5074
801	20230602	092200	3405833450	41500	41500	41550	41500	1694
802	20230602	092100	3335529900	41500	41550	41550	41500	1797
803	20230602	092000	3260935450	41550	41450	41550	41400	12744
804	20230602	091900	2732268700	41450	41400	41450	41400	395
805	20230602	091800	2715900250	41400	41400	41450	41400	595
806	20230602	091700	2691262450	41450	41450	41450	41400	1394
807	20230602	091600	2633501850	41450	41400	41450	41400	912
808	20230602	091500	2595709050	41400	41400	41450	41350	5940
809	20230602	091400	2349785950	41350	41400	41400	41350	535
810	20230602	091300	2327644550	41350	41350	41400	41350	2427
811	20230602	091200	2227276850	41350	41350	41400	41350	1895
812	20230602	091100	2148914150	41350	41350	41350	41250	3570
813	20230602	091000	2001430100	41350	41250	41350	41200	3825
814	20230602	090900	1843428400	41250	41250	41250	41200	80
815	20230602	090800	1840129200	41200	41200	41300	41150	6716
816	20230602	090700	1563517400	41200	41250	41250	41200	2110
817	20230602	090600	1476551750	41200	41300	41350	41200	4409
818	20230602	090500	1294525250	41300	41300	41300	41200	4141
819	20230602	090400	1123550250	41300	41350	41350	41250	4176
820	20230602	090300	951067500	41350	41350	41350	41300	794
821	20230602	090200	918242650	41300	41200	41350	41150	11682
822	20230602	090100	436571700	41200	41150	41300	41150	6458
823	20230602	090000	170293400	41150	41150	41200	41150	4138