KissMeData/101360/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	232300	11918893150	41150	41150	41150	41150	3228
3	20230621	232200	11918893150	41150	41150	41150	41150	0
4	20230621	232100	11918893150	41150	41150	41150	41150	0
5	20230621	232000	11918893150	41150	41150	41150	41150	0
6	20230621	231900	11918893150	41150	41150	41150	41150	0
7	20230621	231800	11918893150	41150	41150	41150	41150	0
8	20230621	231700	11918893150	41150	41150	41150	41150	0
9	20230621	231600	11918893150	41150	41150	41150	41150	0
10	20230621	231500	11918893150	41150	41150	41150	41150	0
11	20230621	231400	11918893150	41150	41150	41150	41150	0
12	20230621	231300	11918893150	41150	41150	41150	41150	0
13	20230621	231200	11918893150	41150	41150	41150	41150	0
14	20230621	231100	11918893150	41150	41150	41150	41150	0
15	20230621	231000	11918893150	41150	41150	41150	41150	0
16	20230621	230900	11918893150	41150	41150	41150	41150	0
17	20230621	230800	11918893150	41150	41150	41150	41150	0
18	20230621	230700	11918893150	41150	41150	41150	41150	0
19	20230621	230600	11918893150	41150	41150	41150	41150	0
20	20230621	230500	11918893150	41150	41150	41150	41150	0
21	20230621	230400	11918893150	41150	41150	41150	41150	0
22	20230621	230300	11918893150	41150	41150	41150	41150	0
23	20230621	230200	11918893150	41150	41150	41150	41150	0
24	20230621	230100	11918893150	41150	41150	41150	41150	0
25	20230621	230000	11918893150	41150	41150	41150	41150	0
26	20230621	225900	11918893150	41150	41150	41150	41150	0
27	20230621	225800	11918893150	41150	41150	41150	41150	0
28	20230621	225700	11918893150	41150	41150	41150	41150	0
29	20230621	225600	11918893150	41150	41150	41150	41150	0
30	20230621	225500	11918893150	41150	41150	41150	41150	0
31	20230621	225400	11918893150	41150	41150	41150	41150	0
32	20230621	225300	11918893150	41150	41150	41150	41150	3228
33	20230621	225200	11918893150	41150	41150	41150	41150	0
34	20230621	225100	11918893150	41150	41150	41150	41150	0
35	20230621	225000	11918893150	41150	41150	41150	41150	0
36	20230621	224900	11918893150	41150	41150	41150	41150	0
37	20230621	224800	11918893150	41150	41150	41150	41150	0
38	20230621	224700	11918893150	41150	41150	41150	41150	0
39	20230621	224600	11918893150	41150	41150	41150	41150	0
40	20230621	224500	11918893150	41150	41150	41150	41150	0
41	20230621	224400	11918893150	41150	41150	41150	41150	0
42	20230621	224300	11918893150	41150	41150	41150	41150	0
43	20230621	224200	11918893150	41150	41150	41150	41150	0
44	20230621	224100	11918893150	41150	41150	41150	41150	0
45	20230621	224000	11918893150	41150	41150	41150	41150	0
46	20230621	223900	11918893150	41150	41150	41150	41150	0
47	20230621	223800	11918893150	41150	41150	41150	41150	0
48	20230621	223700	11918893150	41150	41150	41150	41150	0
49	20230621	223600	11918893150	41150	41150	41150	41150	0
50	20230621	223500	11918893150	41150	41150	41150	41150	0
51	20230621	223400	11918893150	41150	41150	41150	41150	0
52	20230621	223300	11918893150	41150	41150	41150	41150	0
53	20230621	223200	11918893150	41150	41150	41150	41150	0
54	20230621	223100	11918893150	41150	41150	41150	41150	0
55	20230621	223000	11918893150	41150	41150	41150	41150	0
56	20230621	222900	11918893150	41150	41150	41150	41150	0
57	20230621	222800	11918893150	41150	41150	41150	41150	0
58	20230621	222700	11918893150	41150	41150	41150	41150	0
59	20230621	222600	11918893150	41150	41150	41150	41150	0
60	20230621	222500	11918893150	41150	41150	41150	41150	0
61	20230621	222400	11918893150	41150	41150	41150	41150	0
62	20230621	222300	11918893150	41150	41150	41150	41150	3228
63	20230621	222200	11918893150	41150	41150	41150	41150	0
64	20230621	222100	11918893150	41150	41150	41150	41150	0
65	20230621	222000	11918893150	41150	41150	41150	41150	0
66	20230621	221900	11918893150	41150	41150	41150	41150	0
67	20230621	221800	11918893150	41150	41150	41150	41150	0
68	20230621	221700	11918893150	41150	41150	41150	41150	0
69	20230621	221600	11918893150	41150	41150	41150	41150	0
70	20230621	221500	11918893150	41150	41150	41150	41150	0
71	20230621	221400	11918893150	41150	41150	41150	41150	0
72	20230621	221300	11918893150	41150	41150	41150	41150	0
73	20230621	221200	11918893150	41150	41150	41150	41150	0
74	20230621	221100	11918893150	41150	41150	41150	41150	0
75	20230621	221000	11918893150	41150	41150	41150	41150	0
76	20230621	220900	11918893150	41150	41150	41150	41150	0
77	20230621	220800	11918893150	41150	41150	41150	41150	0
78	20230621	220700	11918893150	41150	41150	41150	41150	0
79	20230621	220600	11918893150	41150	41150	41150	41150	0
80	20230621	220500	11918893150	41150	41150	41150	41150	0
81	20230621	220400	11918893150	41150	41150	41150	41150	0
82	20230621	220300	11918893150	41150	41150	41150	41150	0
83	20230621	220200	11918893150	41150	41150	41150	41150	0
84	20230621	220100	11918893150	41150	41150	41150	41150	0
85	20230621	220000	11918893150	41150	41150	41150	41150	0
86	20230621	215900	11918893150	41150	41150	41150	41150	0
87	20230621	215800	11918893150	41150	41150	41150	41150	0
88	20230621	215700	11918893150	41150	41150	41150	41150	0
89	20230621	215600	11918893150	41150	41150	41150	41150	0
90	20230621	215500	11918893150	41150	41150	41150	41150	0
91	20230621	215400	11918893150	41150	41150	41150	41150	0
92	20230621	215300	11918893150	41150	41150	41150	41150	3228
93	20230621	215200	11918893150	41150	41150	41150	41150	0
94	20230621	215100	11918893150	41150	41150	41150	41150	0
95	20230621	215000	11918893150	41150	41150	41150	41150	0
96	20230621	214900	11918893150	41150	41150	41150	41150	0
97	20230621	214800	11918893150	41150	41150	41150	41150	0
98	20230621	214700	11918893150	41150	41150	41150	41150	0
99	20230621	214600	11918893150	41150	41150	41150	41150	0
100	20230621	214500	11918893150	41150	41150	41150	41150	0
101	20230621	214400	11918893150	41150	41150	41150	41150	0
102	20230621	214300	11918893150	41150	41150	41150	41150	0
103	20230621	214200	11918893150	41150	41150	41150	41150	0
104	20230621	214100	11918893150	41150	41150	41150	41150	0
105	20230621	214000	11918893150	41150	41150	41150	41150	0
106	20230621	213900	11918893150	41150	41150	41150	41150	0
107	20230621	213800	11918893150	41150	41150	41150	41150	0
108	20230621	213700	11918893150	41150	41150	41150	41150	0
109	20230621	213600	11918893150	41150	41150	41150	41150	0
110	20230621	213500	11918893150	41150	41150	41150	41150	0
111	20230621	213400	11918893150	41150	41150	41150	41150	0
112	20230621	213300	11918893150	41150	41150	41150	41150	0
113	20230621	213200	11918893150	41150	41150	41150	41150	0
114	20230621	213100	11918893150	41150	41150	41150	41150	0
115	20230621	213000	11918893150	41150	41150	41150	41150	0
116	20230621	212900	11918893150	41150	41150	41150	41150	0
117	20230621	212800	11918893150	41150	41150	41150	41150	0
118	20230621	212700	11918893150	41150	41150	41150	41150	0
119	20230621	212600	11918893150	41150	41150	41150	41150	0
120	20230621	212500	11918893150	41150	41150	41150	41150	0
121	20230621	212400	11918893150	41150	41150	41150	41150	0
122	20230621	212300	11918893150	41150	41150	41150	41150	3228
123	20230621	212200	11918893150	41150	41150	41150	41150	0
124	20230621	212100	11918893150	41150	41150	41150	41150	0
125	20230621	212000	11918893150	41150	41150	41150	41150	0
126	20230621	211900	11918893150	41150	41150	41150	41150	0
127	20230621	211800	11918893150	41150	41150	41150	41150	0
128	20230621	211700	11918893150	41150	41150	41150	41150	0
129	20230621	211600	11918893150	41150	41150	41150	41150	0
130	20230621	211500	11918893150	41150	41150	41150	41150	0
131	20230621	211400	11918893150	41150	41150	41150	41150	0
132	20230621	211300	11918893150	41150	41150	41150	41150	0
133	20230621	211200	11918893150	41150	41150	41150	41150	0
134	20230621	211100	11918893150	41150	41150	41150	41150	0
135	20230621	211000	11918893150	41150	41150	41150	41150	0
136	20230621	210900	11918893150	41150	41150	41150	41150	0
137	20230621	210800	11918893150	41150	41150	41150	41150	0
138	20230621	210700	11918893150	41150	41150	41150	41150	0
139	20230621	210600	11918893150	41150	41150	41150	41150	0
140	20230621	210500	11918893150	41150	41150	41150	41150	0
141	20230621	210400	11918893150	41150	41150	41150	41150	0
142	20230621	210300	11918893150	41150	41150	41150	41150	0
143	20230621	210200	11918893150	41150	41150	41150	41150	0
144	20230621	210100	11918893150	41150	41150	41150	41150	0
145	20230621	210000	11918893150	41150	41150	41150	41150	0
146	20230621	205900	11918893150	41150	41150	41150	41150	0
147	20230621	205800	11918893150	41150	41150	41150	41150	0
148	20230621	205700	11918893150	41150	41150	41150	41150	0
149	20230621	205600	11918893150	41150	41150	41150	41150	0
150	20230621	205500	11918893150	41150	41150	41150	41150	0
151	20230621	205400	11918893150	41150	41150	41150	41150	0
152	20230621	205300	11918893150	41150	41150	41150	41150	3228
153	20230621	205200	11918893150	41150	41150	41150	41150	0
154	20230621	205100	11918893150	41150	41150	41150	41150	0
155	20230621	205000	11918893150	41150	41150	41150	41150	0
156	20230621	204900	11918893150	41150	41150	41150	41150	0
157	20230621	204800	11918893150	41150	41150	41150	41150	0
158	20230621	204700	11918893150	41150	41150	41150	41150	0
159	20230621	204600	11918893150	41150	41150	41150	41150	0
160	20230621	204500	11918893150	41150	41150	41150	41150	0
161	20230621	204400	11918893150	41150	41150	41150	41150	0
162	20230621	204300	11918893150	41150	41150	41150	41150	0
163	20230621	204200	11918893150	41150	41150	41150	41150	0
164	20230621	204100	11918893150	41150	41150	41150	41150	0
165	20230621	204000	11918893150	41150	41150	41150	41150	0
166	20230621	203900	11918893150	41150	41150	41150	41150	0
167	20230621	203800	11918893150	41150	41150	41150	41150	0
168	20230621	203700	11918893150	41150	41150	41150	41150	0
169	20230621	203600	11918893150	41150	41150	41150	41150	0
170	20230621	203500	11918893150	41150	41150	41150	41150	0
171	20230621	203400	11918893150	41150	41150	41150	41150	0
172	20230621	203300	11918893150	41150	41150	41150	41150	0
173	20230621	203200	11918893150	41150	41150	41150	41150	0
174	20230621	203100	11918893150	41150	41150	41150	41150	0
175	20230621	203000	11918893150	41150	41150	41150	41150	0
176	20230621	202900	11918893150	41150	41150	41150	41150	0
177	20230621	202800	11918893150	41150	41150	41150	41150	0
178	20230621	202700	11918893150	41150	41150	41150	41150	0
179	20230621	202600	11918893150	41150	41150	41150	41150	0
180	20230621	202500	11918893150	41150	41150	41150	41150	0
181	20230621	202400	11918893150	41150	41150	41150	41150	0
182	20230621	202300	11918893150	41150	41150	41150	41150	3228
183	20230621	202200	11918893150	41150	41150	41150	41150	0
184	20230621	202100	11918893150	41150	41150	41150	41150	0
185	20230621	202000	11918893150	41150	41150	41150	41150	0
186	20230621	201900	11918893150	41150	41150	41150	41150	0
187	20230621	201800	11918893150	41150	41150	41150	41150	0
188	20230621	201700	11918893150	41150	41150	41150	41150	0
189	20230621	201600	11918893150	41150	41150	41150	41150	0
190	20230621	201500	11918893150	41150	41150	41150	41150	0
191	20230621	201400	11918893150	41150	41150	41150	41150	0
192	20230621	201300	11918893150	41150	41150	41150	41150	0
193	20230621	201200	11918893150	41150	41150	41150	41150	0
194	20230621	201100	11918893150	41150	41150	41150	41150	0
195	20230621	201000	11918893150	41150	41150	41150	41150	0
196	20230621	200900	11918893150	41150	41150	41150	41150	0
197	20230621	200800	11918893150	41150	41150	41150	41150	0
198	20230621	200700	11918893150	41150	41150	41150	41150	0
199	20230621	200600	11918893150	41150	41150	41150	41150	0
200	20230621	200500	11918893150	41150	41150	41150	41150	0
201	20230621	200400	11918893150	41150	41150	41150	41150	0
202	20230621	200300	11918893150	41150	41150	41150	41150	0
203	20230621	200200	11918893150	41150	41150	41150	41150	0
204	20230621	200100	11918893150	41150	41150	41150	41150	0
205	20230621	200000	11918893150	41150	41150	41150	41150	0
206	20230621	195900	11918893150	41150	41150	41150	41150	0
207	20230621	195800	11918893150	41150	41150	41150	41150	0
208	20230621	195700	11918893150	41150	41150	41150	41150	0
209	20230621	195600	11918893150	41150	41150	41150	41150	0
210	20230621	195500	11918893150	41150	41150	41150	41150	0
211	20230621	195400	11918893150	41150	41150	41150	41150	0
212	20230621	195300	11918893150	41150	41150	41150	41150	3228
213	20230621	195200	11918893150	41150	41150	41150	41150	0
214	20230621	195100	11918893150	41150	41150	41150	41150	0
215	20230621	195000	11918893150	41150	41150	41150	41150	0
216	20230621	194900	11918893150	41150	41150	41150	41150	0
217	20230621	194800	11918893150	41150	41150	41150	41150	0
218	20230621	194700	11918893150	41150	41150	41150	41150	0
219	20230621	194600	11918893150	41150	41150	41150	41150	0
220	20230621	194500	11918893150	41150	41150	41150	41150	0
221	20230621	194400	11918893150	41150	41150	41150	41150	0
222	20230621	194300	11918893150	41150	41150	41150	41150	0
223	20230621	194200	11918893150	41150	41150	41150	41150	0
224	20230621	194100	11918893150	41150	41150	41150	41150	0
225	20230621	194000	11918893150	41150	41150	41150	41150	0
226	20230621	193900	11918893150	41150	41150	41150	41150	0
227	20230621	193800	11918893150	41150	41150	41150	41150	0
228	20230621	193700	11918893150	41150	41150	41150	41150	0
229	20230621	193600	11918893150	41150	41150	41150	41150	0
230	20230621	193500	11918893150	41150	41150	41150	41150	0
231	20230621	193400	11918893150	41150	41150	41150	41150	0
232	20230621	193300	11918893150	41150	41150	41150	41150	0
233	20230621	193200	11918893150	41150	41150	41150	41150	0
234	20230621	193100	11918893150	41150	41150	41150	41150	0
235	20230621	193000	11918893150	41150	41150	41150	41150	0
236	20230621	192900	11918893150	41150	41150	41150	41150	0
237	20230621	192800	11918893150	41150	41150	41150	41150	0
238	20230621	192700	11918893150	41150	41150	41150	41150	0
239	20230621	192600	11918893150	41150	41150	41150	41150	0
240	20230621	192500	11918893150	41150	41150	41150	41150	0
241	20230621	192400	11918893150	41150	41150	41150	41150	0
242	20230621	192300	11918893150	41150	41150	41150	41150	3228
243	20230621	192200	11918893150	41150	41150	41150	41150	0
244	20230621	192100	11918893150	41150	41150	41150	41150	0
245	20230621	192000	11918893150	41150	41150	41150	41150	0
246	20230621	191900	11918893150	41150	41150	41150	41150	0
247	20230621	191800	11918893150	41150	41150	41150	41150	0
248	20230621	191700	11918893150	41150	41150	41150	41150	0
249	20230621	191600	11918893150	41150	41150	41150	41150	0
250	20230621	191500	11918893150	41150	41150	41150	41150	0
251	20230621	191400	11918893150	41150	41150	41150	41150	0
252	20230621	191300	11918893150	41150	41150	41150	41150	0
253	20230621	191200	11918893150	41150	41150	41150	41150	0
254	20230621	191100	11918893150	41150	41150	41150	41150	0
255	20230621	191000	11918893150	41150	41150	41150	41150	0
256	20230621	190900	11918893150	41150	41150	41150	41150	0
257	20230621	190800	11918893150	41150	41150	41150	41150	0
258	20230621	190700	11918893150	41150	41150	41150	41150	0
259	20230621	190600	11918893150	41150	41150	41150	41150	0
260	20230621	190500	11918893150	41150	41150	41150	41150	0
261	20230621	190400	11918893150	41150	41150	41150	41150	0
262	20230621	190300	11918893150	41150	41150	41150	41150	0
263	20230621	190200	11918893150	41150	41150	41150	41150	0
264	20230621	190100	11918893150	41150	41150	41150	41150	0
265	20230621	190000	11918893150	41150	41150	41150	41150	0
266	20230621	185900	11918893150	41150	41150	41150	41150	0
267	20230621	185800	11918893150	41150	41150	41150	41150	0
268	20230621	185700	11918893150	41150	41150	41150	41150	0
269	20230621	185600	11918893150	41150	41150	41150	41150	0
270	20230621	185500	11918893150	41150	41150	41150	41150	0
271	20230621	185400	11918893150	41150	41150	41150	41150	0
272	20230621	185300	11918893150	41150	41150	41150	41150	3228
273	20230621	185200	11918893150	41150	41150	41150	41150	0
274	20230621	185100	11918893150	41150	41150	41150	41150	0
275	20230621	185000	11918893150	41150	41150	41150	41150	0
276	20230621	184900	11918893150	41150	41150	41150	41150	0
277	20230621	184800	11918893150	41150	41150	41150	41150	0
278	20230621	184700	11918893150	41150	41150	41150	41150	0
279	20230621	184600	11918893150	41150	41150	41150	41150	0
280	20230621	184500	11918893150	41150	41150	41150	41150	0
281	20230621	184400	11918893150	41150	41150	41150	41150	0
282	20230621	184300	11918893150	41150	41150	41150	41150	0
283	20230621	184200	11918893150	41150	41150	41150	41150	0
284	20230621	184100	11918893150	41150	41150	41150	41150	0
285	20230621	184000	11918893150	41150	41150	41150	41150	0
286	20230621	183900	11918893150	41150	41150	41150	41150	0
287	20230621	183800	11918893150	41150	41150	41150	41150	0
288	20230621	183700	11918893150	41150	41150	41150	41150	0
289	20230621	183600	11918893150	41150	41150	41150	41150	0
290	20230621	183500	11918893150	41150	41150	41150	41150	0
291	20230621	183400	11918893150	41150	41150	41150	41150	0
292	20230621	183300	11918893150	41150	41150	41150	41150	0
293	20230621	183200	11918893150	41150	41150	41150	41150	0
294	20230621	183100	11918893150	41150	41150	41150	41150	0
295	20230621	183000	11918893150	41150	41150	41150	41150	0
296	20230621	182900	11918893150	41150	41150	41150	41150	0
297	20230621	182800	11918893150	41150	41150	41150	41150	0
298	20230621	182700	11918893150	41150	41150	41150	41150	0
299	20230621	182600	11918893150	41150	41150	41150	41150	0
300	20230621	182500	11918893150	41150	41150	41150	41150	0
301	20230621	182400	11918893150	41150	41150	41150	41150	0
302	20230621	182300	11918893150	41150	41150	41150	41150	3228
303	20230621	182200	11918893150	41150	41150	41150	41150	0
304	20230621	182100	11918893150	41150	41150	41150	41150	0
305	20230621	182000	11918893150	41150	41150	41150	41150	0
306	20230621	181900	11918893150	41150	41150	41150	41150	0
307	20230621	181800	11918893150	41150	41150	41150	41150	0
308	20230621	181700	11918893150	41150	41150	41150	41150	0
309	20230621	181600	11918893150	41150	41150	41150	41150	0
310	20230621	181500	11918893150	41150	41150	41150	41150	0
311	20230621	181400	11918893150	41150	41150	41150	41150	0
312	20230621	181300	11918893150	41150	41150	41150	41150	0
313	20230621	181200	11918893150	41150	41150	41150	41150	0
314	20230621	181100	11918893150	41150	41150	41150	41150	0
315	20230621	181000	11918893150	41150	41150	41150	41150	0
316	20230621	180900	11918893150	41150	41150	41150	41150	0
317	20230621	180800	11918893150	41150	41150	41150	41150	0
318	20230621	180700	11918893150	41150	41150	41150	41150	0
319	20230621	180600	11918893150	41150	41150	41150	41150	0
320	20230621	180500	11918893150	41150	41150	41150	41150	0
321	20230621	180400	11918893150	41150	41150	41150	41150	0
322	20230621	180300	11918893150	41150	41150	41150	41150	0
323	20230621	180200	11918893150	41150	41150	41150	41150	0
324	20230621	180100	11918893150	41150	41150	41150	41150	0
325	20230621	180000	11918893150	41150	41150	41150	41150	0
326	20230621	175900	11918893150	41150	41150	41150	41150	0
327	20230621	175800	11918893150	41150	41150	41150	41150	0
328	20230621	175700	11918893150	41150	41150	41150	41150	0
329	20230621	175600	11918893150	41150	41150	41150	41150	0
330	20230621	175500	11918893150	41150	41150	41150	41150	0
331	20230621	175400	11918893150	41150	41150	41150	41150	0
332	20230621	175300	11918893150	41150	41150	41150	41150	3228
333	20230621	175200	11918893150	41150	41150	41150	41150	0
334	20230621	175100	11918893150	41150	41150	41150	41150	0
335	20230621	175000	11918893150	41150	41150	41150	41150	0
336	20230621	174900	11918893150	41150	41150	41150	41150	0
337	20230621	174800	11918893150	41150	41150	41150	41150	0
338	20230621	174700	11918893150	41150	41150	41150	41150	0
339	20230621	174600	11918893150	41150	41150	41150	41150	0
340	20230621	174500	11918893150	41150	41150	41150	41150	0
341	20230621	174400	11918893150	41150	41150	41150	41150	0
342	20230621	174300	11918893150	41150	41150	41150	41150	0
343	20230621	174200	11918893150	41150	41150	41150	41150	0
344	20230621	174100	11918893150	41150	41150	41150	41150	0
345	20230621	174000	11918893150	41150	41150	41150	41150	0
346	20230621	173900	11918893150	41150	41150	41150	41150	0
347	20230621	173800	11918893150	41150	41150	41150	41150	0
348	20230621	173700	11918893150	41150	41150	41150	41150	0
349	20230621	173600	11918893150	41150	41150	41150	41150	0
350	20230621	173500	11918893150	41150	41150	41150	41150	0
351	20230621	173400	11918893150	41150	41150	41150	41150	0
352	20230621	173300	11918893150	41150	41150	41150	41150	0
353	20230621	173200	11918893150	41150	41150	41150	41150	0
354	20230621	173100	11918893150	41150	41150	41150	41150	0
355	20230621	173000	11918893150	41150	41150	41150	41150	0
356	20230621	172900	11918893150	41150	41150	41150	41150	0
357	20230621	172800	11918893150	41150	41150	41150	41150	0
358	20230621	172700	11918893150	41150	41150	41150	41150	0
359	20230621	172600	11918893150	41150	41150	41150	41150	0
360	20230621	172500	11918893150	41150	41150	41150	41150	0
361	20230621	172400	11918893150	41150	41150	41150	41150	0
362	20230621	172300	11918893150	41150	41150	41150	41150	3228
363	20230621	172200	11918893150	41150	41150	41150	41150	0
364	20230621	172100	11918893150	41150	41150	41150	41150	0
365	20230621	172000	11918893150	41150	41150	41150	41150	0
366	20230621	171900	11918893150	41150	41150	41150	41150	0
367	20230621	171800	11918893150	41150	41150	41150	41150	0
368	20230621	171700	11918893150	41150	41150	41150	41150	0
369	20230621	171600	11918893150	41150	41150	41150	41150	0
370	20230621	171500	11918893150	41150	41150	41150	41150	0
371	20230621	171400	11918893150	41150	41150	41150	41150	0
372	20230621	171300	11918893150	41150	41150	41150	41150	0
373	20230621	171200	11918893150	41150	41150	41150	41150	0
374	20230621	171100	11918893150	41150	41150	41150	41150	0
375	20230621	171000	11918893150	41150	41150	41150	41150	0
376	20230621	170900	11918893150	41150	41150	41150	41150	0
377	20230621	170800	11918893150	41150	41150	41150	41150	0
378	20230621	170700	11918893150	41150	41150	41150	41150	0
379	20230621	170600	11918893150	41150	41150	41150	41150	0
380	20230621	170500	11918893150	41150	41150	41150	41150	0
381	20230621	170400	11918893150	41150	41150	41150	41150	0
382	20230621	170300	11918893150	41150	41150	41150	41150	0
383	20230621	170200	11918893150	41150	41150	41150	41150	0
384	20230621	170100	11918893150	41150	41150	41150	41150	0
385	20230621	170000	11918893150	41150	41150	41150	41150	0
386	20230621	165900	11918893150	41150	41150	41150	41150	0
387	20230621	165800	11918893150	41150	41150	41150	41150	0
388	20230621	165700	11918893150	41150	41150	41150	41150	0
389	20230621	165600	11918893150	41150	41150	41150	41150	0
390	20230621	165500	11918893150	41150	41150	41150	41150	0
391	20230621	165400	11918893150	41150	41150	41150	41150	0
392	20230621	165300	11918893150	41150	41150	41150	41150	3228
393	20230621	165200	11918893150	41150	41150	41150	41150	0
394	20230621	165100	11918893150	41150	41150	41150	41150	0
395	20230621	165000	11918893150	41150	41150	41150	41150	0
396	20230621	164900	11918893150	41150	41150	41150	41150	0
397	20230621	164800	11918893150	41150	41150	41150	41150	0
398	20230621	164700	11918893150	41150	41150	41150	41150	0
399	20230621	164600	11918893150	41150	41150	41150	41150	0
400	20230621	164500	11918893150	41150	41150	41150	41150	0
401	20230621	164400	11918893150	41150	41150	41150	41150	0
402	20230621	164300	11918893150	41150	41150	41150	41150	0
403	20230621	164200	11918893150	41150	41150	41150	41150	0
404	20230621	164100	11918893150	41150	41150	41150	41150	0
405	20230621	164000	11918893150	41150	41150	41150	41150	0
406	20230621	163900	11918893150	41150	41150	41150	41150	0
407	20230621	163800	11918893150	41150	41150	41150	41150	0
408	20230621	163700	11918893150	41150	41150	41150	41150	0
409	20230621	163600	11918893150	41150	41150	41150	41150	0
410	20230621	163500	11918893150	41150	41150	41150	41150	0
411	20230621	163400	11918893150	41150	41150	41150	41150	0
412	20230621	163300	11918893150	41150	41150	41150	41150	0
413	20230621	163200	11918893150	41150	41150	41150	41150	0
414	20230621	163100	11918893150	41150	41150	41150	41150	0
415	20230621	163000	11918893150	41150	41150	41150	41150	0
416	20230621	162900	11918893150	41150	41150	41150	41150	0
417	20230621	162800	11918893150	41150	41150	41150	41150	0
418	20230621	162700	11918893150	41150	41150	41150	41150	0
419	20230621	162600	11918893150	41150	41150	41150	41150	0
420	20230621	162500	11918893150	41150	41150	41150	41150	0
421	20230621	162400	11918893150	41150	41150	41150	41150	0
422	20230621	162300	11918893150	41150	41150	41150	41150	3228
423	20230621	162200	11918893150	41150	41150	41150	41150	0
424	20230621	162100	11918893150	41150	41150	41150	41150	0
425	20230621	162000	11918893150	41150	41150	41150	41150	0
426	20230621	161900	11918893150	41150	41150	41150	41150	0
427	20230621	161800	11918893150	41150	41150	41150	41150	0
428	20230621	161700	11918893150	41150	41150	41150	41150	0
429	20230621	161600	11918893150	41150	41150	41150	41150	0
430	20230621	161500	11918893150	41150	41150	41150	41150	0
431	20230621	161400	11918893150	41150	41150	41150	41150	0
432	20230621	161300	11918893150	41150	41150	41150	41150	0
433	20230621	161200	11918893150	41150	41150	41150	41150	0
434	20230621	161100	11918893150	41150	41150	41150	41150	0
435	20230621	161000	11918893150	41150	41150	41150	41150	0
436	20230621	160900	11918893150	41150	41150	41150	41150	0
437	20230621	160800	11918893150	41150	41150	41150	41150	0
438	20230621	160700	11918893150	41150	41150	41150	41150	0
439	20230621	160600	11918893150	41150	41150	41150	41150	0
440	20230621	160500	11918893150	41150	41150	41150	41150	0
441	20230621	160400	11918893150	41150	41150	41150	41150	0
442	20230621	160300	11918893150	41150	41150	41150	41150	0
443	20230621	160200	11918893150	41150	41150	41150	41150	0
444	20230621	160100	11918893150	41150	41150	41150	41150	0
445	20230621	160000	11918893150	41150	41150	41150	41150	0
446	20230621	155900	11918893150	41150	41150	41150	41150	0
447	20230621	155800	11918893150	41150	41150	41150	41150	0
448	20230621	155700	11918893150	41150	41150	41150	41150	0
449	20230621	155600	11918893150	41150	41150	41150	41150	0
450	20230621	155500	11918893150	41150	41150	41150	41150	0
451	20230621	155400	11918893150	41150	41150	41150	41150	0
452	20230621	155300	11918893150	41150	41150	41150	41150	3228
453	20230621	155200	11918893150	41150	41150	41150	41150	0
454	20230621	155100	11918893150	41150	41150	41150	41150	0
455	20230621	155000	11918893150	41150	41150	41150	41150	0
456	20230621	154900	11918893150	41150	41150	41150	41150	0
457	20230621	154800	11918893150	41150	41150	41150	41150	0
458	20230621	154700	11918893150	41150	41150	41150	41150	0
459	20230621	154600	11918893150	41150	41150	41150	41150	0
460	20230621	154500	11918893150	41150	41150	41150	41150	0
461	20230621	154400	11918893150	41150	41150	41150	41150	0
462	20230621	154300	11918893150	41150	41150	41150	41150	0
463	20230621	154200	11918893150	41150	41150	41150	41150	0
464	20230621	154100	11918893150	41150	41150	41150	41150	0
465	20230621	154000	11918893150	41150	41150	41150	41150	0
466	20230621	153900	11918893150	41150	41150	41150	41150	0
467	20230621	153800	11918893150	41150	41150	41150	41150	0
468	20230621	153700	11918893150	41150	41150	41150	41150	0
469	20230621	153600	11918893150	41150	41150	41150	41150	0
470	20230621	153500	11918893150	41150	41150	41150	41150	0
471	20230621	153400	11918893150	41150	41150	41150	41150	0
472	20230621	153300	11918893150	41150	41150	41150	41150	0
473	20230621	153200	11918893150	41150	41150	41150	41150	0
474	20230621	153100	11918893150	41150	41150	41150	41150	0
475	20230621	153000	11918893150	41150	41150	41150	41150	3228
476	20230621	152900	11786060950	41150	41150	41150	41150	0
477	20230621	152800	11786060950	41150	41150	41150	41150	0
478	20230621	152700	11786060950	41150	41150	41150	41150	0
479	20230621	152600	11786060950	41150	41150	41150	41150	0
480	20230621	152500	11786060950	41150	41150	41150	41150	0
481	20230621	152400	11786060950	41150	41150	41150	41150	0
482	20230621	152300	11786060950	41150	41150	41150	41150	0
483	20230621	152200	11786060950	41150	41150	41150	41150	0
484	20230621	152100	11786060950	41150	41150	41150	41150	0
485	20230621	152000	11786060950	41150	41150	41150	41150	0
486	20230621	151900	11786060950	41150	41200	41250	41150	157
487	20230621	151800	11779591450	41200	41300	41300	41200	472
488	20230621	151700	11760136400	41300	41400	41400	41250	1049
489	20230621	151600	11716762700	41350	41300	41400	41300	1260
490	20230621	151500	11664671100	41300	41350	41350	41300	217
491	20230621	151400	11655701950	41300	41200	41300	41200	273
492	20230621	151300	11644446400	41150	41350	41400	41150	1546
493	20230621	151200	11580572300	41350	41250	41350	41200	2982
494	20230621	151100	11457400700	41250	41300	41300	41250	592
495	20230621	151000	11432964500	41300	41350	41350	41300	988
496	20230621	150900	11392124150	41350	41350	41400	41350	1944
497	20230621	150800	11311712150	41300	41300	41350	41300	675
498	20230621	150700	11283810300	41300	41200	41300	41200	142
499	20230621	150600	11277951250	41200	41350	41350	41200	1409
500	20230621	150500	11219765300	41350	41350	41350	41300	433
501	20230621	150400	11201863050	41350	41400	41400	41350	823
502	20230621	150300	11167822100	41400	41350	41400	41300	892
503	20230621	150200	11130925100	41350	41300	41350	41300	890
504	20230621	150100	11094136750	41250	41250	41300	41250	1223
505	20230621	150000	11043636400	41200	41250	41300	41200	480
506	20230621	145900	11023840150	41300	41300	41300	41200	608
507	20230621	145800	10998750650	41250	41250	41300	41250	1752
508	20230621	145700	10926445750	41250	41250	41300	41250	310
509	20230621	145600	10913645250	41250	41200	41250	41200	948
510	20230621	145500	10874569800	41200	41150	41250	41150	162
511	20230621	145400	10867893250	41250	41150	41250	41150	584
512	20230621	145300	10843860050	41150	41250	41300	41100	822
513	20230621	145200	10809991800	41250	41100	41250	41100	1627
514	20230621	145100	10742987200	41100	41150	41150	41050	642
515	20230621	145000	10716599650	41100	41000	41100	41000	850
516	20230621	144900	10681679750	41000	41000	41000	40950	832
517	20230621	144800	10647568150	41000	40950	41050	40950	178
518	20230621	144700	10640271050	40950	40800	40950	40750	951
519	20230621	144600	10601353900	40800	40850	40950	40800	780
520	20230621	144500	10569490950	40900	41000	41000	40900	670
521	20230621	144400	10542055150	41000	41000	41050	40950	1090
522	20230621	144300	10497370150	41000	40750	41000	40750	775
523	20230621	144200	10465677400	40750	40700	40800	40700	409
524	20230621	144100	10449015550	40650	40650	40700	40650	453
525	20230621	144000	10430587250	40650	40600	40650	40550	359
526	20230621	143900	10415996100	40550	40550	40550	40550	51
527	20230621	143800	10413928050	40550	40600	40600	40550	255
528	20230621	143700	10403582450	40600	40550	40600	40550	121
529	20230621	143600	10398672350	40500	40500	40550	40500	318
530	20230621	143500	10385790250	40500	40500	40550	40500	701
531	20230621	143400	10357394800	40500	40550	40600	40500	3838
532	20230621	143300	10201839650	40550	40550	40650	40550	234
533	20230621	143200	10192350850	40550	40550	40600	40550	63
534	20230621	143100	10189795650	40550	40600	40700	40550	579
535	20230621	143000	10166282050	40600	40650	40700	40600	110
536	20230621	142900	10161812800	40650	40600	40650	40600	331
537	20230621	142800	10148370300	40600	40700	40700	40600	210
538	20230621	142700	10139830450	40600	40650	40650	40600	1151
539	20230621	142600	10093099700	40600	40650	40650	40600	113
540	20230621	142500	10088510400	40650	40600	40700	40600	43
541	20230621	142400	10086763500	40600	40650	40650	40600	94
542	20230621	142300	10082945050	40650	40650	40650	40650	142
543	20230621	142200	10077172750	40650	40600	40700	40600	421
544	20230621	142100	10060061050	40600	40700	40700	40600	436
545	20230621	142000	10042332000	40700	40700	40700	40700	58
546	20230621	141900	10039971400	40700	40700	40700	40700	68
547	20230621	141800	10037203800	40700	40650	40700	40650	386
548	20230621	141700	10021511900	40650	40700	40700	40650	832
549	20230621	141600	9987649800	40700	40700	40700	40700	51
550	20230621	141500	9985574100	40700	40700	40750	40700	268
551	20230621	141400	9974663700	40700	40750	40800	40700	49
552	20230621	141300	9972667000	40750	40800	40800	40700	316
553	20230621	141200	9959792350	40800	40800	40800	40750	475
554	20230621	141100	9940414700	40800	40800	40800	40800	144
555	20230621	141000	9934539500	40800	40850	40850	40800	102
556	20230621	140900	9930376650	40850	40850	40850	40800	300
557	20230621	140800	9918122950	40850	40900	40900	40850	659
558	20230621	140700	9891170000	40900	40900	40900	40900	317
559	20230621	140600	9878204700	40900	40950	41000	40900	605
560	20230621	140500	9853406300	40950	41000	41100	40900	632
561	20230621	140400	9827447500	41000	40900	41000	40850	993
562	20230621	140300	9786751450	40900	40900	41000	40900	160
563	20230621	140200	9780204500	40900	40900	41000	40900	835
564	20230621	140100	9745972600	41000	41000	41000	40950	1414
565	20230621	140000	9687999150	41000	40850	41000	40850	98
566	20230621	135900	9683990450	40850	40900	40900	40850	77
567	20230621	135800	9680843100	40900	40850	40900	40850	79
568	20230621	135700	9677614250	40850	40800	40850	40800	240
569	20230621	135600	9667820550	40800	40800	40800	40800	44
570	20230621	135500	9666025350	40800	40800	40800	40800	104
571	20230621	135400	9661782150	40800	40800	40850	40800	37
572	20230621	135300	9660272500	40800	40800	40900	40750	515
573	20230621	135200	9639238950	40800	40800	40800	40750	166
574	20230621	135100	9632468250	40750	40800	40800	40750	108
575	20230621	135000	9628062650	40800	40850	40850	40800	70
576	20230621	134900	9625206500	40850	40850	40850	40800	89
577	20230621	134800	9621571550	40850	40850	40850	40850	34
578	20230621	134700	9620182650	40850	40900	40900	40850	256
579	20230621	134600	9609724600	40900	40950	40950	40900	372
580	20230621	134500	9594494900	40950	41050	41050	40950	677
581	20230621	134400	9566766300	41000	41050	41050	41000	200
582	20230621	134300	9558564150	41100	41150	41150	41100	206
583	20230621	134200	9550097200	41150	41200	41200	41150	43
584	20230621	134100	9548327000	41200	41200	41200	41150	575
585	20230621	134000	9524639000	41200	41150	41200	41100	112
586	20230621	133900	9520026350	41200	41200	41250	41150	374
587	20230621	133800	9504624100	41250	41150	41250	41150	499
588	20230621	133700	9484076400	41100	41050	41100	41000	277
589	20230621	133600	9472696850	41050	41000	41050	41000	43
590	20230621	133500	9470931850	41000	41000	41000	41000	85
591	20230621	133400	9467446850	41000	41000	41000	41000	31
592	20230621	133300	9466175850	41000	40950	41050	40950	469
593	20230621	133200	9446946250	40950	40950	40950	40950	105
594	20230621	133100	9442646500	40900	40900	40900	40900	136
595	20230621	133000	9437084100	40950	40950	40950	40900	154
596	20230621	132900	9430778700	40950	40950	40950	40950	50
597	20230621	132800	9428731200	40950	40950	40950	40950	107
598	20230621	132700	9424349550	41000	41000	41000	41000	503
599	20230621	132600	9403726550	41000	41000	41000	41000	109
600	20230621	132500	9399257550	41000	41000	41050	40950	114
601	20230621	132400	9394584250	41000	41000	41000	41000	111
602	20230621	132300	9390033250	41000	41050	41050	41000	648
603	20230621	132200	9363461950	41050	41100	41100	41000	1265
604	20230621	132100	9311501550	41100	40950	41150	40950	2180
605	20230621	132000	9222094450	40900	40750	40900	40750	1775
606	20230621	131900	9149600750	40850	40800	40850	40700	617
607	20230621	131800	9124399200	40650	40550	40650	40550	248
608	20230621	131700	9114323250	40550	40550	40550	40550	0
609	20230621	131600	9114323250	40550	40550	40550	40550	0
610	20230621	131500	9114323250	40550	40550	40550	40550	0
611	20230621	131400	9114323250	40550	40550	40550	40550	100
612	20230621	131300	9110268250	40550	40550	40550	40550	25
613	20230621	131200	9109254500	40500	40550	40550	40500	3
614	20230621	131100	9109132900	40550	40550	40550	40550	378
615	20230621	131000	9093805000	40550	40600	40600	40550	468
616	20230621	130900	9074818550	40600	40600	40600	40600	100
617	20230621	130800	9070758550	40600	40600	40600	40600	200
618	20230621	130700	9062638550	40600	40600	40600	40600	51
619	20230621	130600	9060567950	40650	40650	40650	40650	98
620	20230621	130500	9056584250	40650	40700	40700	40650	22
621	20230621	130400	9055689850	40650	40650	40650	40650	111
622	20230621	130300	9051177700	40650	40650	40650	40650	0
623	20230621	130200	9051177700	40650	40700	40700	40650	50
624	20230621	130100	9049144100	40800	40600	40850	40600	2388
625	20230621	130000	8951752950	40550	40550	40550	40550	4
626	20230621	125900	8951590750	40550	40550	40550	40550	51
627	20230621	125800	8949522700	40550	40550	40550	40550	201
628	20230621	125700	8941372150	40550	40550	40550	40500	42
629	20230621	125600	8939669100	40550	40550	40550	40500	126
630	20230621	125500	8934564800	40550	40500	40550	40500	16
631	20230621	125400	8933916500	40500	40550	40550	40500	137
632	20230621	125300	8928362950	40500	40500	40500	40500	100
633	20230621	125200	8924312950	40500	40550	40550	40500	221
634	20230621	125100	8915359900	40550	40550	40550	40550	1845
635	20230621	125000	8840545150	40600	40600	40600	40600	17
636	20230621	124900	8839854950	40550	40600	40600	40550	75
637	20230621	124800	8836813650	40600	40600	40600	40550	271
638	20230621	124700	8825815850	40600	40600	40600	40600	362
639	20230621	124600	8811118650	40600	40600	40600	40600	41
640	20230621	124500	8809454050	40600	40600	40600	40600	511
641	20230621	124400	8788707450	40650	40600	40650	40600	175
642	20230621	124300	8781601200	40600	40600	40600	40600	25
643	20230621	124200	8780586200	40650	40650	40650	40650	28
644	20230621	124100	8779448000	40600	40600	40600	40600	61
645	20230621	124000	8776971400	40600	40600	40600	40600	1051
646	20230621	123900	8734300800	40600	40600	40600	40600	211
647	20230621	123800	8725734200	40600	40600	40600	40600	2
648	20230621	123700	8725653000	40600	40600	40600	40600	2
649	20230621	123600	8725571800	40600	40600	40600	40600	0
650	20230621	123500	8725571800	40600	40600	40600	40600	18
651	20230621	123400	8724841000	40650	40600	40650	40600	124
652	20230621	123300	8719805400	40550	40600	40600	40550	49
653	20230621	123200	8717816050	40550	40600	40600	40550	65
654	20230621	123100	8715178550	40600	40600	40600	40600	26
655	20230621	123000	8714122950	40600	40550	40600	40550	92
656	20230621	122900	8710390050	40550	40600	40600	40550	864
657	20230621	122800	8675318900	40650	40600	40700	40600	360
658	20230621	122700	8660686900	40600	40700	40700	40600	146
659	20230621	122600	8654757000	40650	40650	40650	40650	4
660	20230621	122500	8654594400	40650	40600	40650	40600	106
661	20230621	122400	8650285600	40600	40700	40700	40600	3
662	20230621	122300	8650163700	40700	40600	40700	40600	44
663	20230621	122200	8648376800	40700	40700	40700	40700	25
664	20230621	122100	8647359300	40600	40600	40600	40600	0
665	20230621	122000	8647359300	40600	40650	40650	40600	377
666	20230621	121900	8632044250	40700	40850	40850	40700	725
667	20230621	121800	8602491700	40850	40800	40850	40800	7
668	20230621	121700	8602205950	40800	40800	40800	40800	156
669	20230621	121600	8595841150	40800	40800	40800	40800	205
670	20230621	121500	8587477150	40800	40800	40800	40800	58
671	20230621	121400	8585110750	40750	40750	40750	40750	0
672	20230621	121300	8585110750	40750	40750	40750	40750	35
673	20230621	121200	8583684500	40750	40750	40750	40750	25
674	20230621	121100	8582665750	40750	40750	40750	40750	0
675	20230621	121000	8582665750	40750	40750	40750	40750	510
676	20230621	120900	8561883250	40750	40750	40750	40700	213
677	20230621	120800	8553203550	40750	40750	40750	40750	8
678	20230621	120700	8552877550	40750	40750	40800	40750	42
679	20230621	120600	8551165950	40750	40700	40750	40700	51
680	20230621	120500	8549087750	40750	40750	40750	40750	30
681	20230621	120400	8547865250	40750	40750	40750	40750	34
682	20230621	120300	8546479750	40700	40700	40750	40700	85
683	20230621	120200	8543019750	40700	40700	40700	40700	76
684	20230621	120100	8539926550	40700	40700	40700	40700	6
685	20230621	120000	8539682350	40700	40700	40700	40700	106
686	20230621	115900	8535368150	40700	40700	40700	40700	50
687	20230621	115800	8533333150	40700	40650	40700	40650	13
688	20230621	115700	8532804600	40650	40650	40650	40650	15
689	20230621	115600	8532194850	40650	40650	40650	40650	50
690	20230621	115500	8530162350	40650	40700	40700	40650	164
691	20230621	115400	8523491500	40700	40700	40700	40700	8
692	20230621	115300	8523165900	40700	40700	40700	40700	7
693	20230621	115200	8522881000	40700	40700	40700	40700	17
694	20230621	115100	8522189100	40700	40700	40700	40700	5
695	20230621	115000	8521985600	40750	40700	40750	40700	10
696	20230621	114900	8521578300	40600	40600	40600	40600	153
697	20230621	114800	8515366500	40600	40600	40600	40600	24
698	20230621	114700	8514392100	40600	40600	40600	40600	30
699	20230621	114600	8513174100	40600	40600	40600	40600	51
700	20230621	114500	8511103500	40600	40650	40700	40600	158
701	20230621	114400	8504688450	40650	40650	40650	40650	117
702	20230621	114300	8499932400	40650	40650	40650	40650	21
703	20230621	114200	8499078750	40600	40600	40600	40600	115
704	20230621	114100	8494409750	40650	40650	40650	40650	12
705	20230621	114000	8493921950	40600	40650	40650	40600	250
706	20230621	113900	8483764450	40650	40650	40650	40650	21
707	20230621	113800	8482910800	40650	40650	40650	40650	65
708	20230621	113700	8480268550	40650	40650	40650	40650	7
709	20230621	113600	8479984000	40650	40650	40650	40650	100
710	20230621	113500	8475919000	40650	40650	40650	40650	377
711	20230621	113400	8460593950	40700	40750	40800	40700	439
712	20230621	113300	8442722800	40750	40750	40800	40750	29
713	20230621	113200	8441540800	40750	40800	40800	40750	131
714	20230621	113100	8436201000	40800	40800	40800	40750	193
715	20230621	113000	8428329250	40800	40800	40800	40800	39
716	20230621	112900	8426738050	40800	40800	40800	40800	1
717	20230621	112800	8426697250	40750	40750	40750	40750	99
718	20230621	112700	8422663000	40750	40750	40750	40750	130
719	20230621	112600	8417365500	40750	40750	40750	40700	198
720	20230621	112500	8409298950	40700	40750	40750	40700	295
721	20230621	112400	8397286200	40750	40650	40750	40650	774
722	20230621	112300	8365781300	40650	40650	40650	40650	51
723	20230621	112200	8363708150	40600	40650	40650	40600	42
724	20230621	112100	8362002550	40600	40650	40650	40600	547
725	20230621	112000	8339789100	40650	40650	40650	40600	23
726	20230621	111900	8338855050	40650	40650	40650	40650	152
727	20230621	111800	8332676250	40650	40550	40650	40550	109
728	20230621	111700	8328255150	40550	40600	40600	40550	352
729	20230621	111600	8313970550	40600	40600	40600	40600	249
730	20230621	111500	8303861150	40650	40650	40650	40600	10
731	20230621	111400	8303454700	40600	40600	40600	40600	1
732	20230621	111300	8303414100	40600	40550	40650	40550	196
733	20230621	111200	8295457100	40550	40650	40650	40500	1433
734	20230621	111100	8237323050	40700	40650	40700	40650	559
735	20230621	111000	8214588300	40700	40600	40700	40600	151
736	20230621	110900	8208447250	40650	40600	40650	40600	521
737	20230621	110800	8187284600	40600	40550	40650	40550	736
738	20230621	110700	8157411200	40550	40550	40550	40500	215
739	20230621	110600	8148693900	40550	40550	40550	40500	749
740	20230621	110500	8118345850	40600	40550	40700	40550	353
741	20230621	110400	8104026000	40550	40500	40550	40500	370
742	20230621	110300	8089040950	40500	40600	40600	40400	3466
743	20230621	110200	7948764300	40600	40650	40650	40600	1147
744	20230621	110100	7902193600	40650	40600	40650	40600	311
745	20230621	110000	7889564950	40650	40650	40700	40600	323
746	20230621	105900	7876435400	40650	40700	40700	40600	204
747	20230621	105800	7868142550	40650	40700	40700	40650	296
748	20230621	105700	7856110100	40650	40650	40650	40550	103
749	20230621	105600	7851928000	40550	40550	40650	40550	196
750	20230621	105500	7843970500	40600	40550	40700	40450	3478
751	20230621	105400	7702854450	40550	40500	40600	40500	2283
752	20230621	105300	7610363300	40550	40650	40650	40500	1798
753	20230621	105200	7537403850	40650	40600	40650	40600	948
754	20230621	105100	7498906050	40600	40850	40850	40600	2541
755	20230621	105000	7395372250	40850	40900	40900	40850	170
756	20230621	104900	7388426500	40900	40850	40900	40850	878
757	20230621	104800	7352516600	40900	40850	40900	40850	398
758	20230621	104700	7336255800	40850	40950	40950	40850	1994
759	20230621	104600	7254696850	40900	40950	40950	40900	659
760	20230621	104500	7227715800	40950	40950	40950	40950	402
761	20230621	104400	7211253900	41000	41150	41150	41000	1154
762	20230621	104300	7163869400	41200	41150	41200	41150	70
763	20230621	104200	7160988700	41200	41300	41300	41200	1563
764	20230621	104100	7096451800	41300	41300	41300	41250	251
765	20230621	104000	7086090900	41300	41300	41300	41250	266
766	20230621	103900	7075112850	41300	41300	41300	41300	17
767	20230621	103800	7074410750	41250	41250	41250	41250	2
768	20230621	103700	7074328250	41350	41350	41350	41250	388
769	20230621	103600	7058300700	41350	41300	41350	41300	222
770	20230621	103500	7049131850	41300	41250	41300	41250	49
771	20230621	103400	7047110250	41250	41150	41250	41150	2276
772	20230621	103300	6953235350	41250	41150	41250	41100	111
773	20230621	103200	6948667950	41150	41250	41250	41150	334
774	20230621	103100	6934911250	41250	41100	41250	41100	157
775	20230621	103000	6928447600	41100	40900	41100	40750	1707
776	20230621	102900	6858595100	40900	41050	41050	40900	2295
777	20230621	102800	6764647800	41050	41150	41150	41000	844
778	20230621	102700	6730004800	41100	41150	41150	41100	157
779	20230621	102600	6723548250	41100	40950	41250	40950	672
780	20230621	102500	6695933900	41050	41150	41150	40950	3062
781	20230621	102400	6570272500	41150	41150	41200	41100	1143
782	20230621	102300	6523208200	41200	41200	41200	41150	398
783	20230621	102200	6506819600	41250	41350	41350	41250	611
784	20230621	102100	6481580250	41350	41350	41400	41350	10
785	20230621	102000	6481166650	41350	41350	41400	41300	99
786	20230621	101900	6477070300	41400	41350	41400	41350	16
787	20230621	101800	6476408150	41350	41300	41400	41300	249
788	20230621	101700	6466114100	41300	41250	41300	41150	1083
789	20230621	101600	6421498700	41250	41250	41250	41150	808
790	20230621	101500	6388216450	41300	41400	41400	41300	1557
791	20230621	101400	6323871900	41400	41450	41450	41400	213
792	20230621	101300	6315044100	41450	41500	41500	41400	722
793	20230621	101200	6285100050	41500	41450	41600	41450	337
794	20230621	101100	6271099400	41450	41300	41450	41300	476
795	20230621	101000	6251399100	41250	41100	41250	41100	939
796	20230621	100900	6212756900	41100	41350	41400	41100	3781
797	20230621	100800	6056953550	41350	41450	41450	41350	831
798	20230621	100700	6022557550	41450	41450	41500	41450	709
799	20230621	100600	5993169450	41450	41500	41500	41450	263
800	20230621	100500	5982268050	41500	41550	41550	41500	1188
801	20230621	100400	5932947550	41500	41550	41600	41500	192
802	20230621	100300	5924971300	41550	41500	41550	41500	221
803	20230621	100200	5915791400	41500	41550	41550	41500	466
804	20230621	100100	5896436500	41600	41600	41600	41550	44
805	20230621	100000	5894608200	41550	41550	41600	41550	143
806	20230621	095900	5888665550	41550	41600	41600	41550	209
807	20230621	095800	5879971250	41600	41650	41700	41600	744
808	20230621	095700	5848963750	41650	41650	41650	41600	264
809	20230621	095600	5837971950	41650	41600	41650	41550	289
810	20230621	095500	5825945100	41600	41500	41600	41500	412
811	20230621	095400	5808845100	41500	41550	41550	41450	2788
812	20230621	095300	5693088650	41550	41700	41700	41550	1145
813	20230621	095200	5645463100	41650	41850	41900	41650	4738
814	20230621	095100	5447469800	41850	41900	41900	41850	371
815	20230621	095000	5431935350	41900	41850	41900	41850	144
816	20230621	094900	5425908700	41850	41850	41850	41800	393
817	20230621	094800	5409473800	41850	41900	41900	41850	215
818	20230621	094700	5400475700	41900	41850	41900	41850	794
819	20230621	094600	5367246200	41850	41950	41950	41850	1017
820	20230621	094500	5324639250	41900	41950	41950	41900	585
821	20230621	094400	5300100800	41950	41950	42050	41950	576
822	20230621	094300	5275937200	41950	42050	42100	41950	2063
823	20230621	094200	5189244300	42100	42150	42150	42100	344
824	20230621	094100	5174761750	42100	42100	42150	42100	211
825	20230621	094000	5165877750	42150	42100	42150	42100	164
826	20230621	093900	5158970800	42100	42050	42100	42050	381
827	20230621	093800	5142943900	42050	42050	42050	42000	402
828	20230621	093700	5126040650	42050	42050	42050	42050	577
829	20230621	093600	5101777800	42050	42000	42050	42000	474
830	20230621	093500	5081860350	42000	42000	42050	42000	734
831	20230621	093400	5051027600	42000	42000	42050	42000	453
832	20230621	093300	5031999100	42100	42050	42100	42000	1639
833	20230621	093200	4963102200	42050	42100	42150	42050	955
834	20230621	093100	4922902200	42100	42300	42300	42100	784
835	20230621	093000	4889871050	42250	42450	42450	42250	3389
836	20230621	092900	4746357700	42450	42400	42450	42350	357
837	20230621	092800	4731205800	42450	42500	42600	42400	2138
838	20230621	092700	4640323200	42500	42400	42550	42300	2004
839	20230621	092600	4555203400	42300	42100	42400	42100	5090
840	20230621	092500	4339972100	42150	42000	42150	42000	1488
841	20230621	092400	4277366150	42000	42050	42150	42000	2512
842	20230621	092300	4171835750	42050	42100	42100	42000	1390
843	20230621	092200	4113436200	42100	42100	42150	42000	934
844	20230621	092100	4074188500	42100	42150	42200	42100	763
845	20230621	092000	4042046800	42200	42150	42250	42000	2463
846	20230621	091900	3938476550	42150	42100	42150	41900	5007
847	20230621	091800	3728252800	42150	42300	42300	42150	2776
848	20230621	091700	3611139400	42300	42250	42300	42150	2315
849	20230621	091600	3513470800	42250	42400	42450	42200	3945
850	20230621	091500	3346616850	42400	42650	42650	42400	2628
851	20230621	091400	3234890050	42650	42950	42950	42650	4834
852	20230621	091300	3028409700	42950	42850	43000	42850	5725
853	20230621	091200	2782368950	42850	42850	42950	42800	2910
854	20230621	091100	2657532850	42900	43000	43000	42650	7929
855	20230621	091000	2318043200	43000	42850	43000	42800	6886
856	20230621	090900	2022640600	42800	42650	42850	42650	5438
857	20230621	090800	1790211200	42650	42550	42650	42500	5658
858	20230621	090700	1549224750	42550	42250	42550	42200	6635
859	20230621	090600	1267762150	42250	42150	42250	42100	2353
860	20230621	090500	1168467050	42150	42300	42300	42100	2052
861	20230621	090400	1081883250	42300	42450	42450	42300	2815
862	20230621	090300	962621700	42450	42350	42550	42350	5759
863	20230621	090200	718072800	42350	42150	42350	42150	4674
864	20230621	090100	520536100	42150	41950	42150	41750	5144
865	20230621	090000	304623100	41850	42050	42050	41850	7246