KissMeData/195940/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221200	3095030700	32450	32450	32450	32450	4709
3	20230609	221100	3095030700	32450	32450	32450	32450	0
4	20230609	221000	3095030700	32450	32450	32450	32450	0
5	20230609	220900	3095030700	32450	32450	32450	32450	0
6	20230609	220800	3095030700	32450	32450	32450	32450	0
7	20230609	220700	3095030700	32450	32450	32450	32450	0
8	20230609	220600	3095030700	32450	32450	32450	32450	0
9	20230609	220500	3095030700	32450	32450	32450	32450	0
10	20230609	220400	3095030700	32450	32450	32450	32450	0
11	20230609	220300	3095030700	32450	32450	32450	32450	0
12	20230609	220200	3095030700	32450	32450	32450	32450	0
13	20230609	220100	3095030700	32450	32450	32450	32450	0
14	20230609	220000	3095030700	32450	32450	32450	32450	0
15	20230609	215900	3095030700	32450	32450	32450	32450	0
16	20230609	215800	3095030700	32450	32450	32450	32450	0
17	20230609	215700	3095030700	32450	32450	32450	32450	0
18	20230609	215600	3095030700	32450	32450	32450	32450	0
19	20230609	215500	3095030700	32450	32450	32450	32450	0
20	20230609	215400	3095030700	32450	32450	32450	32450	0
21	20230609	215300	3095030700	32450	32450	32450	32450	0
22	20230609	215200	3095030700	32450	32450	32450	32450	0
23	20230609	215100	3095030700	32450	32450	32450	32450	0
24	20230609	215000	3095030700	32450	32450	32450	32450	0
25	20230609	214900	3095030700	32450	32450	32450	32450	0
26	20230609	214800	3095030700	32450	32450	32450	32450	0
27	20230609	214700	3095030700	32450	32450	32450	32450	0
28	20230609	214600	3095030700	32450	32450	32450	32450	0
29	20230609	214500	3095030700	32450	32450	32450	32450	0
30	20230609	214400	3095030700	32450	32450	32450	32450	0
31	20230609	214300	3095030700	32450	32450	32450	32450	0
32	20230609	214200	3095030700	32450	32450	32450	32450	4709
33	20230609	214100	3095030700	32450	32450	32450	32450	0
34	20230609	214000	3095030700	32450	32450	32450	32450	0
35	20230609	213900	3095030700	32450	32450	32450	32450	0
36	20230609	213800	3095030700	32450	32450	32450	32450	0
37	20230609	213700	3095030700	32450	32450	32450	32450	0
38	20230609	213600	3095030700	32450	32450	32450	32450	0
39	20230609	213500	3095030700	32450	32450	32450	32450	0
40	20230609	213400	3095030700	32450	32450	32450	32450	0
41	20230609	213300	3095030700	32450	32450	32450	32450	0
42	20230609	213200	3095030700	32450	32450	32450	32450	0
43	20230609	213100	3095030700	32450	32450	32450	32450	0
44	20230609	213000	3095030700	32450	32450	32450	32450	0
45	20230609	212900	3095030700	32450	32450	32450	32450	0
46	20230609	212800	3095030700	32450	32450	32450	32450	0
47	20230609	212700	3095030700	32450	32450	32450	32450	0
48	20230609	212600	3095030700	32450	32450	32450	32450	0
49	20230609	212500	3095030700	32450	32450	32450	32450	0
50	20230609	212400	3095030700	32450	32450	32450	32450	0
51	20230609	212300	3095030700	32450	32450	32450	32450	0
52	20230609	212200	3095030700	32450	32450	32450	32450	0
53	20230609	212100	3095030700	32450	32450	32450	32450	0
54	20230609	212000	3095030700	32450	32450	32450	32450	0
55	20230609	211900	3095030700	32450	32450	32450	32450	0
56	20230609	211800	3095030700	32450	32450	32450	32450	0
57	20230609	211700	3095030700	32450	32450	32450	32450	0
58	20230609	211600	3095030700	32450	32450	32450	32450	0
59	20230609	211500	3095030700	32450	32450	32450	32450	0
60	20230609	211400	3095030700	32450	32450	32450	32450	0
61	20230609	211300	3095030700	32450	32450	32450	32450	0
62	20230609	211200	3095030700	32450	32450	32450	32450	4709
63	20230609	211100	3095030700	32450	32450	32450	32450	0
64	20230609	211000	3095030700	32450	32450	32450	32450	0
65	20230609	210900	3095030700	32450	32450	32450	32450	0
66	20230609	210800	3095030700	32450	32450	32450	32450	0
67	20230609	210700	3095030700	32450	32450	32450	32450	0
68	20230609	210600	3095030700	32450	32450	32450	32450	0
69	20230609	210500	3095030700	32450	32450	32450	32450	0
70	20230609	210400	3095030700	32450	32450	32450	32450	0
71	20230609	210300	3095030700	32450	32450	32450	32450	0
72	20230609	210200	3095030700	32450	32450	32450	32450	0
73	20230609	210100	3095030700	32450	32450	32450	32450	0
74	20230609	210000	3095030700	32450	32450	32450	32450	0
75	20230609	205900	3095030700	32450	32450	32450	32450	0
76	20230609	205800	3095030700	32450	32450	32450	32450	0
77	20230609	205700	3095030700	32450	32450	32450	32450	0
78	20230609	205600	3095030700	32450	32450	32450	32450	0
79	20230609	205500	3095030700	32450	32450	32450	32450	0
80	20230609	205400	3095030700	32450	32450	32450	32450	0
81	20230609	205300	3095030700	32450	32450	32450	32450	0
82	20230609	205200	3095030700	32450	32450	32450	32450	0
83	20230609	205100	3095030700	32450	32450	32450	32450	0
84	20230609	205000	3095030700	32450	32450	32450	32450	0
85	20230609	204900	3095030700	32450	32450	32450	32450	0
86	20230609	204800	3095030700	32450	32450	32450	32450	0
87	20230609	204700	3095030700	32450	32450	32450	32450	0
88	20230609	204600	3095030700	32450	32450	32450	32450	0
89	20230609	204500	3095030700	32450	32450	32450	32450	0
90	20230609	204400	3095030700	32450	32450	32450	32450	0
91	20230609	204300	3095030700	32450	32450	32450	32450	0
92	20230609	204200	3095030700	32450	32450	32450	32450	4709
93	20230609	204100	3095030700	32450	32450	32450	32450	0
94	20230609	204000	3095030700	32450	32450	32450	32450	0
95	20230609	203900	3095030700	32450	32450	32450	32450	0
96	20230609	203800	3095030700	32450	32450	32450	32450	0
97	20230609	203700	3095030700	32450	32450	32450	32450	0
98	20230609	203600	3095030700	32450	32450	32450	32450	0
99	20230609	203500	3095030700	32450	32450	32450	32450	0
100	20230609	203400	3095030700	32450	32450	32450	32450	0
101	20230609	203300	3095030700	32450	32450	32450	32450	0
102	20230609	203200	3095030700	32450	32450	32450	32450	0
103	20230609	203100	3095030700	32450	32450	32450	32450	0
104	20230609	203000	3095030700	32450	32450	32450	32450	0
105	20230609	202900	3095030700	32450	32450	32450	32450	0
106	20230609	202800	3095030700	32450	32450	32450	32450	0
107	20230609	202700	3095030700	32450	32450	32450	32450	0
108	20230609	202600	3095030700	32450	32450	32450	32450	0
109	20230609	202500	3095030700	32450	32450	32450	32450	0
110	20230609	202400	3095030700	32450	32450	32450	32450	0
111	20230609	202300	3095030700	32450	32450	32450	32450	0
112	20230609	202200	3095030700	32450	32450	32450	32450	0
113	20230609	202100	3095030700	32450	32450	32450	32450	0
114	20230609	202000	3095030700	32450	32450	32450	32450	0
115	20230609	201900	3095030700	32450	32450	32450	32450	0
116	20230609	201800	3095030700	32450	32450	32450	32450	0
117	20230609	201700	3095030700	32450	32450	32450	32450	0
118	20230609	201600	3095030700	32450	32450	32450	32450	0
119	20230609	201500	3095030700	32450	32450	32450	32450	0
120	20230609	201400	3095030700	32450	32450	32450	32450	0
121	20230609	201300	3095030700	32450	32450	32450	32450	0
122	20230609	201200	3095030700	32450	32450	32450	32450	4709
123	20230609	201100	3095030700	32450	32450	32450	32450	0
124	20230609	201000	3095030700	32450	32450	32450	32450	0
125	20230609	200900	3095030700	32450	32450	32450	32450	0
126	20230609	200800	3095030700	32450	32450	32450	32450	0
127	20230609	200700	3095030700	32450	32450	32450	32450	0
128	20230609	200600	3095030700	32450	32450	32450	32450	0
129	20230609	200500	3095030700	32450	32450	32450	32450	0
130	20230609	200400	3095030700	32450	32450	32450	32450	0
131	20230609	200300	3095030700	32450	32450	32450	32450	0
132	20230609	200200	3095030700	32450	32450	32450	32450	0
133	20230609	200100	3095030700	32450	32450	32450	32450	0
134	20230609	200000	3095030700	32450	32450	32450	32450	0
135	20230609	195900	3095030700	32450	32450	32450	32450	0
136	20230609	195800	3095030700	32450	32450	32450	32450	0
137	20230609	195700	3095030700	32450	32450	32450	32450	0
138	20230609	195600	3095030700	32450	32450	32450	32450	0
139	20230609	195500	3095030700	32450	32450	32450	32450	0
140	20230609	195400	3095030700	32450	32450	32450	32450	0
141	20230609	195300	3095030700	32450	32450	32450	32450	0
142	20230609	195200	3095030700	32450	32450	32450	32450	0
143	20230609	195100	3095030700	32450	32450	32450	32450	0
144	20230609	195000	3095030700	32450	32450	32450	32450	0
145	20230609	194900	3095030700	32450	32450	32450	32450	0
146	20230609	194800	3095030700	32450	32450	32450	32450	0
147	20230609	194700	3095030700	32450	32450	32450	32450	0
148	20230609	194600	3095030700	32450	32450	32450	32450	0
149	20230609	194500	3095030700	32450	32450	32450	32450	0
150	20230609	194400	3095030700	32450	32450	32450	32450	0
151	20230609	194300	3095030700	32450	32450	32450	32450	0
152	20230609	194200	3095030700	32450	32450	32450	32450	4709
153	20230609	194100	3095030700	32450	32450	32450	32450	0
154	20230609	194000	3095030700	32450	32450	32450	32450	0
155	20230609	193900	3095030700	32450	32450	32450	32450	0
156	20230609	193800	3095030700	32450	32450	32450	32450	0
157	20230609	193700	3095030700	32450	32450	32450	32450	0
158	20230609	193600	3095030700	32450	32450	32450	32450	0
159	20230609	193500	3095030700	32450	32450	32450	32450	0
160	20230609	193400	3095030700	32450	32450	32450	32450	0
161	20230609	193300	3095030700	32450	32450	32450	32450	0
162	20230609	193200	3095030700	32450	32450	32450	32450	0
163	20230609	193100	3095030700	32450	32450	32450	32450	0
164	20230609	193000	3095030700	32450	32450	32450	32450	0
165	20230609	192900	3095030700	32450	32450	32450	32450	0
166	20230609	192800	3095030700	32450	32450	32450	32450	0
167	20230609	192700	3095030700	32450	32450	32450	32450	0
168	20230609	192600	3095030700	32450	32450	32450	32450	0
169	20230609	192500	3095030700	32450	32450	32450	32450	0
170	20230609	192400	3095030700	32450	32450	32450	32450	0
171	20230609	192300	3095030700	32450	32450	32450	32450	0
172	20230609	192200	3095030700	32450	32450	32450	32450	0
173	20230609	192100	3095030700	32450	32450	32450	32450	0
174	20230609	192000	3095030700	32450	32450	32450	32450	0
175	20230609	191900	3095030700	32450	32450	32450	32450	0
176	20230609	191800	3095030700	32450	32450	32450	32450	0
177	20230609	191700	3095030700	32450	32450	32450	32450	0
178	20230609	191600	3095030700	32450	32450	32450	32450	0
179	20230609	191500	3095030700	32450	32450	32450	32450	0
180	20230609	191400	3095030700	32450	32450	32450	32450	0
181	20230609	191300	3095030700	32450	32450	32450	32450	0
182	20230609	191200	3095030700	32450	32450	32450	32450	4709
183	20230609	191100	3095030700	32450	32450	32450	32450	0
184	20230609	191000	3095030700	32450	32450	32450	32450	0
185	20230609	190900	3095030700	32450	32450	32450	32450	0
186	20230609	190800	3095030700	32450	32450	32450	32450	0
187	20230609	190700	3095030700	32450	32450	32450	32450	0
188	20230609	190600	3095030700	32450	32450	32450	32450	0
189	20230609	190500	3095030700	32450	32450	32450	32450	0
190	20230609	190400	3095030700	32450	32450	32450	32450	0
191	20230609	190300	3095030700	32450	32450	32450	32450	0
192	20230609	190200	3095030700	32450	32450	32450	32450	0
193	20230609	190100	3095030700	32450	32450	32450	32450	0
194	20230609	190000	3095030700	32450	32450	32450	32450	0
195	20230609	185900	3095030700	32450	32450	32450	32450	0
196	20230609	185800	3095030700	32450	32450	32450	32450	0
197	20230609	185700	3095030700	32450	32450	32450	32450	0
198	20230609	185600	3095030700	32450	32450	32450	32450	0
199	20230609	185500	3095030700	32450	32450	32450	32450	0
200	20230609	185400	3095030700	32450	32450	32450	32450	0
201	20230609	185300	3095030700	32450	32450	32450	32450	0
202	20230609	185200	3095030700	32450	32450	32450	32450	0
203	20230609	185100	3095030700	32450	32450	32450	32450	0
204	20230609	185000	3095030700	32450	32450	32450	32450	0
205	20230609	184900	3095030700	32450	32450	32450	32450	0
206	20230609	184800	3095030700	32450	32450	32450	32450	0
207	20230609	184700	3095030700	32450	32450	32450	32450	0
208	20230609	184600	3095030700	32450	32450	32450	32450	0
209	20230609	184500	3095030700	32450	32450	32450	32450	0
210	20230609	184400	3095030700	32450	32450	32450	32450	0
211	20230609	184300	3095030700	32450	32450	32450	32450	0
212	20230609	184200	3095030700	32450	32450	32450	32450	4709
213	20230609	184100	3095030700	32450	32450	32450	32450	0
214	20230609	184000	3095030700	32450	32450	32450	32450	0
215	20230609	183900	3095030700	32450	32450	32450	32450	0
216	20230609	183800	3095030700	32450	32450	32450	32450	0
217	20230609	183700	3095030700	32450	32450	32450	32450	0
218	20230609	183600	3095030700	32450	32450	32450	32450	0
219	20230609	183500	3095030700	32450	32450	32450	32450	0
220	20230609	183400	3095030700	32450	32450	32450	32450	0
221	20230609	183300	3095030700	32450	32450	32450	32450	0
222	20230609	183200	3095030700	32450	32450	32450	32450	0
223	20230609	183100	3095030700	32450	32450	32450	32450	0
224	20230609	183000	3095030700	32450	32450	32450	32450	0
225	20230609	182900	3095030700	32450	32450	32450	32450	0
226	20230609	182800	3095030700	32450	32450	32450	32450	0
227	20230609	182700	3095030700	32450	32450	32450	32450	0
228	20230609	182600	3095030700	32450	32450	32450	32450	0
229	20230609	182500	3095030700	32450	32450	32450	32450	0
230	20230609	182400	3095030700	32450	32450	32450	32450	0
231	20230609	182300	3095030700	32450	32450	32450	32450	0
232	20230609	182200	3095030700	32450	32450	32450	32450	0
233	20230609	182100	3095030700	32450	32450	32450	32450	0
234	20230609	182000	3095030700	32450	32450	32450	32450	0
235	20230609	181900	3095030700	32450	32450	32450	32450	0
236	20230609	181800	3095030700	32450	32450	32450	32450	0
237	20230609	181700	3095030700	32450	32450	32450	32450	0
238	20230609	181600	3095030700	32450	32450	32450	32450	0
239	20230609	181500	3095030700	32450	32450	32450	32450	0
240	20230609	181400	3095030700	32450	32450	32450	32450	0
241	20230609	181300	3095030700	32450	32450	32450	32450	0
242	20230609	181200	3095030700	32450	32450	32450	32450	4709
243	20230609	181100	3095030700	32450	32450	32450	32450	0
244	20230609	181000	3095030700	32450	32450	32450	32450	0
245	20230609	180900	3095030700	32450	32450	32450	32450	0
246	20230609	180800	3095030700	32450	32450	32450	32450	0
247	20230609	180700	3095030700	32450	32450	32450	32450	0
248	20230609	180600	3095030700	32450	32450	32450	32450	0
249	20230609	180500	3095030700	32450	32450	32450	32450	0
250	20230609	180400	3095030700	32450	32450	32450	32450	0
251	20230609	180300	3095030700	32450	32450	32450	32450	0
252	20230609	180200	3095030700	32450	32450	32450	32450	0
253	20230609	180100	3095030700	32450	32450	32450	32450	0
254	20230609	180000	3095030700	32450	32450	32450	32450	0
255	20230609	175900	3095030700	32450	32450	32450	32450	0
256	20230609	175800	3095030700	32450	32450	32450	32450	0
257	20230609	175700	3095030700	32450	32450	32450	32450	0
258	20230609	175600	3095030700	32450	32450	32450	32450	0
259	20230609	175500	3095030700	32450	32450	32450	32450	0
260	20230609	175400	3095030700	32450	32450	32450	32450	0
261	20230609	175300	3095030700	32450	32450	32450	32450	0
262	20230609	175200	3095030700	32450	32450	32450	32450	0
263	20230609	175100	3095030700	32450	32450	32450	32450	0
264	20230609	175000	3095030700	32450	32450	32450	32450	0
265	20230609	174900	3095030700	32450	32450	32450	32450	0
266	20230609	174800	3095030700	32450	32450	32450	32450	0
267	20230609	174700	3095030700	32450	32450	32450	32450	0
268	20230609	174600	3095030700	32450	32450	32450	32450	0
269	20230609	174500	3095030700	32450	32450	32450	32450	0
270	20230609	174400	3095030700	32450	32450	32450	32450	0
271	20230609	174300	3095030700	32450	32450	32450	32450	0
272	20230609	174200	3095030700	32450	32450	32450	32450	4709
273	20230609	174100	3095030700	32450	32450	32450	32450	0
274	20230609	174000	3095030700	32450	32450	32450	32450	0
275	20230609	173900	3095030700	32450	32450	32450	32450	0
276	20230609	173800	3095030700	32450	32450	32450	32450	0
277	20230609	173700	3095030700	32450	32450	32450	32450	0
278	20230609	173600	3095030700	32450	32450	32450	32450	0
279	20230609	173500	3095030700	32450	32450	32450	32450	0
280	20230609	173400	3095030700	32450	32450	32450	32450	0
281	20230609	173300	3095030700	32450	32450	32450	32450	0
282	20230609	173200	3095030700	32450	32450	32450	32450	0
283	20230609	173100	3095030700	32450	32450	32450	32450	0
284	20230609	173000	3095030700	32450	32450	32450	32450	0
285	20230609	172900	3095030700	32450	32450	32450	32450	0
286	20230609	172800	3095030700	32450	32450	32450	32450	0
287	20230609	172700	3095030700	32450	32450	32450	32450	0
288	20230609	172600	3095030700	32450	32450	32450	32450	0
289	20230609	172500	3095030700	32450	32450	32450	32450	0
290	20230609	172400	3095030700	32450	32450	32450	32450	0
291	20230609	172300	3095030700	32450	32450	32450	32450	0
292	20230609	172200	3095030700	32450	32450	32450	32450	0
293	20230609	172100	3095030700	32450	32450	32450	32450	0
294	20230609	172000	3095030700	32450	32450	32450	32450	0
295	20230609	171900	3095030700	32450	32450	32450	32450	0
296	20230609	171800	3095030700	32450	32450	32450	32450	0
297	20230609	171700	3095030700	32450	32450	32450	32450	0
298	20230609	171600	3095030700	32450	32450	32450	32450	0
299	20230609	171500	3095030700	32450	32450	32450	32450	0
300	20230609	171400	3095030700	32450	32450	32450	32450	0
301	20230609	171300	3095030700	32450	32450	32450	32450	0
302	20230609	171200	3095030700	32450	32450	32450	32450	4709
303	20230609	171100	3095030700	32450	32450	32450	32450	0
304	20230609	171000	3095030700	32450	32450	32450	32450	0
305	20230609	170900	3095030700	32450	32450	32450	32450	0
306	20230609	170800	3095030700	32450	32450	32450	32450	0
307	20230609	170700	3095030700	32450	32450	32450	32450	0
308	20230609	170600	3095030700	32450	32450	32450	32450	0
309	20230609	170500	3095030700	32450	32450	32450	32450	0
310	20230609	170400	3095030700	32450	32450	32450	32450	0
311	20230609	170300	3095030700	32450	32450	32450	32450	0
312	20230609	170200	3095030700	32450	32450	32450	32450	0
313	20230609	170100	3095030700	32450	32450	32450	32450	0
314	20230609	170000	3095030700	32450	32450	32450	32450	0
315	20230609	165900	3095030700	32450	32450	32450	32450	0
316	20230609	165800	3095030700	32450	32450	32450	32450	0
317	20230609	165700	3095030700	32450	32450	32450	32450	0
318	20230609	165600	3095030700	32450	32450	32450	32450	0
319	20230609	165500	3095030700	32450	32450	32450	32450	0
320	20230609	165400	3095030700	32450	32450	32450	32450	0
321	20230609	165300	3095030700	32450	32450	32450	32450	0
322	20230609	165200	3095030700	32450	32450	32450	32450	0
323	20230609	165100	3095030700	32450	32450	32450	32450	0
324	20230609	165000	3095030700	32450	32450	32450	32450	0
325	20230609	164900	3095030700	32450	32450	32450	32450	0
326	20230609	164800	3095030700	32450	32450	32450	32450	0
327	20230609	164700	3095030700	32450	32450	32450	32450	0
328	20230609	164600	3095030700	32450	32450	32450	32450	0
329	20230609	164500	3095030700	32450	32450	32450	32450	0
330	20230609	164400	3095030700	32450	32450	32450	32450	0
331	20230609	164300	3095030700	32450	32450	32450	32450	0
332	20230609	164200	3095030700	32450	32450	32450	32450	4709
333	20230609	164100	3095030700	32450	32450	32450	32450	0
334	20230609	164000	3095030700	32450	32450	32450	32450	0
335	20230609	163900	3095030700	32450	32450	32450	32450	0
336	20230609	163800	3095030700	32450	32450	32450	32450	0
337	20230609	163700	3095030700	32450	32450	32450	32450	0
338	20230609	163600	3095030700	32450	32450	32450	32450	0
339	20230609	163500	3095030700	32450	32450	32450	32450	0
340	20230609	163400	3095030700	32450	32450	32450	32450	0
341	20230609	163300	3095030700	32450	32450	32450	32450	0
342	20230609	163200	3095030700	32450	32450	32450	32450	0
343	20230609	163100	3095030700	32450	32450	32450	32450	0
344	20230609	163000	3095030700	32450	32450	32450	32450	0
345	20230609	162900	3095030700	32450	32450	32450	32450	0
346	20230609	162800	3095030700	32450	32450	32450	32450	0
347	20230609	162700	3095030700	32450	32450	32450	32450	0
348	20230609	162600	3095030700	32450	32450	32450	32450	0
349	20230609	162500	3095030700	32450	32450	32450	32450	0
350	20230609	162400	3095030700	32450	32450	32450	32450	0
351	20230609	162300	3095030700	32450	32450	32450	32450	0
352	20230609	162200	3095030700	32450	32450	32450	32450	0
353	20230609	162100	3095030700	32450	32450	32450	32450	0
354	20230609	162000	3095030700	32450	32450	32450	32450	0
355	20230609	161900	3095030700	32450	32450	32450	32450	0
356	20230609	161800	3095030700	32450	32450	32450	32450	0
357	20230609	161700	3095030700	32450	32450	32450	32450	0
358	20230609	161600	3095030700	32450	32450	32450	32450	0
359	20230609	161500	3095030700	32450	32450	32450	32450	0
360	20230609	161400	3095030700	32450	32450	32450	32450	0
361	20230609	161300	3095030700	32450	32450	32450	32450	0
362	20230609	161200	3095030700	32450	32450	32450	32450	4709
363	20230609	161100	3095030700	32450	32450	32450	32450	0
364	20230609	161000	3095030700	32450	32450	32450	32450	0
365	20230609	160900	3095030700	32450	32450	32450	32450	0
366	20230609	160800	3095030700	32450	32450	32450	32450	0
367	20230609	160700	3095030700	32450	32450	32450	32450	0
368	20230609	160600	3095030700	32450	32450	32450	32450	0
369	20230609	160500	3095030700	32450	32450	32450	32450	0
370	20230609	160400	3095030700	32450	32450	32450	32450	0
371	20230609	160300	3095030700	32450	32450	32450	32450	0
372	20230609	160200	3095030700	32450	32450	32450	32450	0
373	20230609	160100	3095030700	32450	32450	32450	32450	0
374	20230609	160000	3095030700	32450	32450	32450	32450	0
375	20230609	155900	3095030700	32450	32450	32450	32450	0
376	20230609	155800	3095030700	32450	32450	32450	32450	0
377	20230609	155700	3095030700	32450	32450	32450	32450	0
378	20230609	155600	3095030700	32450	32450	32450	32450	0
379	20230609	155500	3095030700	32450	32450	32450	32450	0
380	20230609	155400	3095030700	32450	32450	32450	32450	0
381	20230609	155300	3095030700	32450	32450	32450	32450	0
382	20230609	155200	3095030700	32450	32450	32450	32450	0
383	20230609	155100	3095030700	32450	32450	32450	32450	0
384	20230609	155000	3095030700	32450	32450	32450	32450	0
385	20230609	154900	3095030700	32450	32450	32450	32450	0
386	20230609	154800	3095030700	32450	32450	32450	32450	0
387	20230609	154700	3095030700	32450	32450	32450	32450	0
388	20230609	154600	3095030700	32450	32450	32450	32450	0
389	20230609	154500	3095030700	32450	32450	32450	32450	0
390	20230609	154400	3095030700	32450	32450	32450	32450	0
391	20230609	154300	3095030700	32450	32450	32450	32450	0
392	20230609	154200	3095030700	32450	32450	32450	32450	4709
393	20230609	154100	3095030700	32450	32450	32450	32450	0
394	20230609	154000	3095030700	32450	32450	32450	32450	0
395	20230609	153900	3095030700	32450	32450	32450	32450	0
396	20230609	153800	3095030700	32450	32450	32450	32450	0
397	20230609	153700	3095030700	32450	32450	32450	32450	0
398	20230609	153600	3095030700	32450	32450	32450	32450	0
399	20230609	153500	3095030700	32450	32450	32450	32450	0
400	20230609	153400	3095030700	32450	32450	32450	32450	0
401	20230609	153300	3095030700	32450	32450	32450	32450	0
402	20230609	153200	3095030700	32450	32450	32450	32450	0
403	20230609	153100	3095030700	32450	32450	32450	32450	0
404	20230609	153000	3095030700	32450	32450	32450	32450	4709
405	20230609	152900	2942223650	32450	32450	32450	32450	0
406	20230609	152800	2942223650	32450	32450	32450	32450	0
407	20230609	152700	2942223650	32450	32450	32450	32450	0
408	20230609	152600	2942223650	32450	32450	32450	32450	0
409	20230609	152500	2942223650	32450	32450	32450	32450	0
410	20230609	152400	2942223650	32450	32450	32450	32450	0
411	20230609	152300	2942223650	32450	32450	32450	32450	0
412	20230609	152200	2942223650	32450	32450	32450	32450	0
413	20230609	152100	2942223650	32450	32450	32450	32450	0
414	20230609	152000	2942223650	32450	32450	32450	32450	0
415	20230609	151900	2942223650	32450	32450	32450	32400	764
416	20230609	151800	2917439450	32450	32450	32450	32400	225
417	20230609	151700	2910138250	32450	32400	32450	32400	202
418	20230609	151600	2903583750	32450	32400	32450	32400	83
419	20230609	151500	2900893350	32450	32450	32450	32400	41
420	20230609	151400	2899563250	32450	32400	32450	32400	22
421	20230609	151300	2898849700	32400	32400	32450	32400	356
422	20230609	151200	2887312800	32450	32400	32450	32400	38
423	20230609	151100	2886080600	32400	32400	32400	32400	31
424	20230609	151000	2885076200	32400	32400	32450	32400	51
425	20230609	150900	2883421700	32400	32450	32450	32400	112
426	20230609	150800	2879787650	32400	32400	32450	32400	28
427	20230609	150700	2878879400	32400	32400	32400	32400	11
428	20230609	150600	2878523000	32400	32400	32400	32400	36
429	20230609	150500	2877356600	32400	32400	32450	32400	78
430	20230609	150400	2874826850	32450	32400	32450	32350	227
431	20230609	150300	2867473900	32400	32400	32400	32350	502
432	20230609	150200	2851209250	32400	32350	32400	32350	194
433	20230609	150100	2844931650	32350	32400	32400	32350	130
434	20230609	150000	2840721100	32400	32350	32400	32350	250
435	20230609	145900	2832630500	32350	32350	32400	32350	713
436	20230609	145800	2809564900	32350	32350	32400	32350	491
437	20230609	145700	2793680950	32350	32400	32400	32350	2306
438	20230609	145600	2719081750	32350	32400	32400	32350	2403
439	20230609	145500	2641232650	32400	32400	32450	32400	484
440	20230609	145400	2625548550	32400	32400	32450	32400	314
441	20230609	145300	2615372900	32400	32450	32450	32400	519
442	20230609	145200	2598551500	32400	32400	32450	32400	417
443	20230609	145100	2585040350	32450	32450	32450	32400	2774
444	20230609	145000	2495089050	32450	32400	32450	32400	478
445	20230609	144900	2479599650	32400	32400	32450	32400	361
446	20230609	144800	2467899600	32400	32400	32450	32400	407
447	20230609	144700	2454712250	32400	32400	32450	32400	770
448	20230609	144600	2429748250	32450	32400	32450	32400	530
449	20230609	144500	2412571600	32400	32450	32450	32400	289
450	20230609	144400	2403207750	32450	32400	32450	32400	414
451	20230609	144300	2389793500	32450	32400	32450	32400	312
452	20230609	144200	2379683150	32400	32500	32500	32400	298
453	20230609	144100	2370027500	32500	32450	32500	32400	178
454	20230609	144000	2364250750	32400	32400	32450	32400	63
455	20230609	143900	2362207400	32400	32450	32450	32400	431
456	20230609	143800	2348242450	32400	32400	32450	32400	2395
457	20230609	143700	2270526900	32400	32400	32450	32400	66
458	20230609	143600	2268386150	32400	32400	32450	32400	47
459	20230609	143500	2266861600	32400	32450	32500	32400	104
460	20230609	143400	2263486250	32450	32450	32450	32400	422
461	20230609	143300	2249792550	32400	32450	32450	32400	539
462	20230609	143200	2232304850	32400	32400	32450	32400	148
463	20230609	143100	2227508150	32400	32400	32450	32400	388
464	20230609	143000	2214920450	32400	32400	32450	32400	234
465	20230609	142900	2207328700	32400	32450	32450	32400	167
466	20230609	142800	2201914900	32450	32400	32450	32400	59
467	20230609	142700	2200001700	32450	32400	32450	32400	16
468	20230609	142600	2199483100	32450	32400	32450	32400	62
469	20230609	142500	2197473550	32450	32400	32450	32400	117
470	20230609	142400	2193682650	32400	32400	32450	32400	128
471	20230609	142300	2189529900	32400	32400	32450	32400	48
472	20230609	142200	2187974650	32400	32400	32400	32400	11
473	20230609	142100	2187618250	32400	32400	32400	32400	12
474	20230609	142000	2187229450	32450	32450	32450	32400	81
475	20230609	141900	2184604800	32450	32450	32450	32400	17
476	20230609	141800	2184053400	32450	32400	32450	32400	322
477	20230609	141700	2173605500	32400	32450	32450	32400	58
478	20230609	141600	2171725600	32400	32450	32450	32400	34
479	20230609	141500	2170623900	32450	32450	32450	32450	1992
480	20230609	141400	2105983500	32450	32450	32450	32450	45
481	20230609	141300	2104523250	32450	32450	32450	32450	5
482	20230609	141200	2104361000	32450	32450	32450	32450	48
483	20230609	141100	2102803400	32450	32500	32500	32450	271
484	20230609	141000	2093998250	32450	32450	32500	32450	31
485	20230609	140900	2092991600	32500	32450	32500	32450	21
486	20230609	140800	2092309500	32450	32500	32500	32450	89
487	20230609	140700	2089419250	32500	32500	32500	32450	90
488	20230609	140600	2086495450	32500	32450	32500	32450	357
489	20230609	140500	2074895200	32500	32500	32500	32450	126
490	20230609	140400	2070800500	32500	32500	32500	32450	414
491	20230609	140300	2057346350	32500	32500	32500	32450	227
492	20230609	140200	2049972050	32450	32450	32500	32450	62
493	20230609	140100	2047958450	32450	32500	32500	32450	51
494	20230609	140000	2046301000	32500	32450	32500	32450	499
495	20230609	135900	2030085700	32450	32450	32500	32450	175
496	20230609	135800	2024405400	32450	32450	32500	32450	49
497	20230609	135700	2022813600	32450	32450	32450	32450	40
498	20230609	135600	2021515600	32450	32500	32500	32450	29
499	20230609	135500	2020574300	32500	32450	32500	32450	177
500	20230609	135400	2014822300	32450	32450	32450	32450	110
501	20230609	135300	2011252800	32450	32500	32500	32450	48
502	20230609	135200	2009693450	32500	32450	32500	32450	37
503	20230609	135100	2008491200	32500	32450	32500	32450	47
504	20230609	135000	2006965950	32450	32450	32450	32450	55
505	20230609	134900	2005181200	32450	32450	32500	32450	32
506	20230609	134800	2004142150	32450	32450	32450	32450	39
507	20230609	134700	2002876600	32450	32450	32500	32450	81
508	20230609	134600	2000247200	32450	32500	32500	32450	61
509	20230609	134500	1998265650	32450	32500	32500	32450	180
510	20230609	134400	1992417150	32500	32500	32500	32500	137
511	20230609	134300	1987964650	32500	32500	32500	32450	294
512	20230609	134200	1978410650	32450	32450	32500	32450	278
513	20230609	134100	1969384350	32500	32450	32500	32450	99
514	20230609	134000	1966169200	32500	32450	32500	32450	213
515	20230609	133900	1959247350	32500	32450	32500	32450	577
516	20230609	133800	1940511700	32450	32500	32500	32450	18
517	20230609	133700	1939927000	32450	32500	32500	32450	390
518	20230609	133600	1927268100	32500	32500	32500	32500	140
519	20230609	133500	1922718100	32500	32500	32500	32500	11
520	20230609	133400	1922360600	32500	32500	32500	32500	12
521	20230609	133300	1921970600	32500	32500	32500	32500	575
522	20230609	133200	1903283100	32500	32500	32500	32500	1897
523	20230609	133100	1841630600	32550	32500	32550	32500	75
524	20230609	133000	1839190000	32500	32550	32550	32500	174
525	20230609	132900	1833528550	32500	32550	32550	32500	139
526	20230609	132800	1829009500	32500	32500	32550	32500	70
527	20230609	132700	1826732750	32500	32500	32500	32500	47
528	20230609	132600	1825205250	32500	32600	32600	32500	1917
529	20230609	132500	1762806950	32550	32550	32600	32550	13
530	20230609	132400	1762383750	32550	32550	32550	32550	864
531	20230609	132300	1734260550	32550	32550	32550	32550	1010
532	20230609	132200	1701385050	32550	32550	32600	32550	76
533	20230609	132100	1698909700	32600	32600	32600	32550	47
534	20230609	132000	1697378100	32550	32600	32600	32550	61
535	20230609	131900	1695390000	32550	32550	32550	32550	68
536	20230609	131800	1693176600	32550	32550	32600	32550	153
537	20230609	131700	1688194350	32550	32550	32550	32550	12
538	20230609	131600	1687803750	32600	32550	32600	32550	59
539	20230609	131500	1685882900	32550	32550	32550	32550	32
540	20230609	131400	1684841300	32550	32600	32600	32550	23
541	20230609	131300	1684092050	32550	32550	32550	32550	39
542	20230609	131200	1682822600	32600	32550	32600	32550	71
543	20230609	131100	1680509050	32550	32550	32550	32550	29
544	20230609	131000	1679565100	32550	32550	32600	32550	49
545	20230609	130900	1677969900	32600	32550	32600	32550	102
546	20230609	130800	1674648250	32600	32550	32600	32550	75
547	20230609	130700	1672203450	32600	32550	32600	32550	482
548	20230609	130600	1656512600	32550	32550	32550	32550	52
549	20230609	130500	1654820000	32550	32550	32600	32550	57
550	20230609	130400	1652962400	32600	32550	32600	32550	402
551	20230609	130300	1639859200	32550	32600	32600	32550	214
552	20230609	130200	1632883000	32550	32600	32600	32550	40
553	20230609	130100	1631580950	32550	32600	32600	32550	86
554	20230609	130000	1628779550	32600	32550	32600	32550	305
555	20230609	125900	1618836800	32600	32550	32600	32550	58
556	20230609	125800	1616946900	32600	32600	32600	32550	190
557	20230609	125700	1610757150	32600	32550	32600	32550	35
558	20230609	125600	1609616400	32550	32550	32600	32550	24
559	20230609	125500	1608834950	32600	32600	32600	32550	938
560	20230609	125400	1578257850	32600	32600	32650	32600	168
561	20230609	125300	1572780950	32600	32650	32650	32600	445
562	20230609	125200	1558273750	32600	32600	32600	32600	36
563	20230609	125100	1557100150	32600	32600	32600	32600	11
564	20230609	125000	1556741550	32650	32600	32650	32600	70
565	20230609	124900	1554459500	32600	32600	32600	32600	62
566	20230609	124800	1552438300	32600	32600	32600	32600	13
567	20230609	124700	1552014500	32600	32600	32600	32600	626
568	20230609	124600	1531606900	32600	32600	32600	32600	45
569	20230609	124500	1530139900	32600	32600	32600	32600	158
570	20230609	124400	1524989100	32600	32600	32600	32600	48
571	20230609	124300	1523424300	32600	32650	32650	32600	53
572	20230609	124200	1521696450	32650	32600	32650	32600	7
573	20230609	124100	1521468200	32600	32600	32650	32600	533
574	20230609	124000	1504091600	32600	32650	32650	32600	113
575	20230609	123900	1500407750	32600	32600	32600	32600	4
576	20230609	123800	1500277350	32600	32600	32600	32600	46
577	20230609	123700	1498777750	32600	32600	32600	32600	17
578	20230609	123600	1498223550	32600	32600	32600	32600	30
579	20230609	123500	1497245550	32600	32600	32650	32600	115
580	20230609	123400	1493495050	32600	32600	32600	32600	13
581	20230609	123300	1493071250	32650	32600	32650	32600	64
582	20230609	123200	1490984350	32600	32650	32650	32600	103
583	20230609	123100	1487623700	32600	32600	32650	32600	69
584	20230609	123000	1485372750	32650	32600	32650	32600	41
585	20230609	122900	1484034650	32650	32600	32650	32600	186
586	20230609	122800	1477963450	32600	32600	32600	32600	14
587	20230609	122700	1477507050	32600	32600	32600	32600	36
588	20230609	122600	1476333450	32600	32600	32600	32600	149
589	20230609	122500	1471476050	32600	32600	32600	32600	139
590	20230609	122400	1466944650	32600	32600	32600	32600	6
591	20230609	122300	1466749050	32600	32600	32650	32600	128
592	20230609	122200	1462576200	32600	32600	32600	32600	20
593	20230609	122100	1461924200	32600	32600	32600	32600	14
594	20230609	122000	1461467800	32650	32600	32650	32600	241
595	20230609	121900	1453611150	32600	32600	32600	32600	11
596	20230609	121800	1453252550	32600	32600	32650	32600	55
597	20230609	121700	1451459450	32600	32600	32600	32600	43
598	20230609	121600	1450057650	32600	32650	32650	32600	198
599	20230609	121500	1443601350	32600	32650	32650	32600	392
600	20230609	121400	1430803200	32600	32600	32600	32600	69
601	20230609	121300	1428553800	32600	32600	32600	32600	5
602	20230609	121200	1428390800	32600	32650	32650	32600	19
603	20230609	121100	1427771350	32600	32600	32650	32600	71
604	20230609	121000	1425456700	32600	32600	32600	32600	133
605	20230609	120900	1421120900	32600	32600	32600	32600	574
606	20230609	120800	1402408500	32600	32600	32650	32600	85
607	20230609	120700	1399635200	32650	32600	32650	32600	115
608	20230609	120600	1395881000	32650	32600	32650	32600	14
609	20230609	120500	1395424550	32600	32600	32600	32600	124
610	20230609	120400	1391382150	32600	32600	32650	32600	12
611	20230609	120300	1390990900	32600	32600	32650	32600	151
612	20230609	120200	1386061400	32600	32650	32650	32600	56
613	20230609	120100	1384234950	32650	32600	32650	32600	61
614	20230609	120000	1382245850	32600	32600	32600	32600	30
615	20230609	115900	1381267850	32600	32650	32650	32600	224
616	20230609	115800	1373956800	32650	32650	32650	32600	92
617	20230609	115700	1370953600	32650	32600	32650	32600	76
618	20230609	115600	1368474250	32600	32600	32600	32600	197
619	20230609	115500	1362052050	32600	32600	32650	32600	17
620	20230609	115400	1361497750	32600	32600	32600	32600	35
621	20230609	115300	1360356750	32650	32600	32650	32600	1080
622	20230609	115200	1325097250	32600	32600	32600	32600	406
623	20230609	115100	1311861650	32600	32650	32650	32600	52
624	20230609	115000	1310166350	32600	32650	32650	32600	81
625	20230609	114900	1307522850	32600	32650	32650	32600	1229
626	20230609	114800	1267398300	32650	32650	32650	32650	70
627	20230609	114700	1265112800	32650	32650	32650	32650	34
628	20230609	114600	1264002700	32650	32650	32650	32650	81
629	20230609	114500	1261358050	32650	32650	32650	32650	58
630	20230609	114400	1259464350	32700	32650	32700	32650	865
631	20230609	114300	1231222050	32650	32650	32650	32650	6
632	20230609	114200	1231026150	32650	32650	32650	32650	69
633	20230609	114100	1228773300	32650	32650	32650	32650	13
634	20230609	114000	1228348850	32650	32650	32700	32650	138
635	20230609	113900	1223839100	32650	32650	32700	32650	82
636	20230609	113800	1221161750	32650	32650	32650	32650	25
637	20230609	113700	1220345500	32700	32650	32700	32650	13
638	20230609	113600	1219921000	32650	32650	32650	32650	50
639	20230609	113500	1218288500	32650	32650	32650	32650	57
640	20230609	113400	1216427450	32650	32650	32650	32650	63
641	20230609	113300	1214370500	32650	32650	32700	32650	42
642	20230609	113200	1212999100	32700	32650	32700	32650	46
643	20230609	113100	1211497100	32650	32650	32650	32650	7
644	20230609	113000	1211268550	32650	32650	32650	32650	171
645	20230609	112900	1205685400	32650	32650	32700	32650	14
646	20230609	112800	1205228250	32650	32650	32650	32650	42
647	20230609	112700	1203856950	32650	32700	32700	32650	60
648	20230609	112600	1201897900	32650	32650	32650	32650	29
649	20230609	112500	1200951050	32650	32650	32650	32650	41
650	20230609	112400	1199612400	32650	32650	32650	32650	51
651	20230609	112300	1197947250	32650	32650	32650	32650	44
652	20230609	112200	1196510650	32650	32650	32700	32650	89
653	20230609	112100	1193604650	32650	32700	32700	32650	43
654	20230609	112000	1192200650	32700	32700	32700	32700	307
655	20230609	111900	1182161750	32700	32700	32750	32700	383
656	20230609	111800	1169637500	32700	32750	32750	32700	163
657	20230609	111700	1164302400	32700	32700	32700	32700	39
658	20230609	111600	1163027100	32700	32700	32700	32700	13
659	20230609	111500	1162602000	32700	32700	32700	32700	64
660	20230609	111400	1160509200	32700	32700	32700	32700	18
661	20230609	111300	1159920600	32700	32700	32700	32700	92
662	20230609	111200	1156912200	32700	32700	32700	32700	50
663	20230609	111100	1155277200	32700	32700	32700	32700	24
664	20230609	111000	1154492400	32700	32750	32750	32700	50
665	20230609	110900	1152857250	32750	32700	32750	32700	75
666	20230609	110800	1150404650	32700	32700	32750	32650	344
667	20230609	110700	1139156600	32700	32700	32700	32650	186
668	20230609	110600	1133076100	32700	32700	32700	32650	167
669	20230609	110500	1127616600	32700	32700	32700	32700	30
670	20230609	110400	1126635600	32650	32700	32700	32650	143
671	20230609	110300	1121963700	32700	32650	32700	32650	101
672	20230609	110200	1118662450	32650	32650	32650	32650	12
673	20230609	110100	1118270650	32650	32650	32650	32650	59
674	20230609	110000	1116344300	32700	32700	32700	32650	108
675	20230609	105900	1112814850	32700	32700	32700	32700	289
676	20230609	105800	1103364550	32700	32650	32700	32650	271
677	20230609	105700	1094511550	32650	32700	32700	32650	454
678	20230609	105600	1079671950	32650	32700	32700	32650	2224
679	20230609	105500	1006954650	32700	32700	32750	32700	111
680	20230609	105400	1003324550	32750	32700	32750	32700	82
681	20230609	105300	1000640600	32700	32700	32750	32700	94
682	20230609	105200	997564300	32700	32700	32700	32700	70
683	20230609	105100	995275300	32700	32700	32700	32700	63
684	20230609	105000	993215200	32700	32750	32750	32700	41
685	20230609	104900	991873650	32750	32700	32750	32700	71
686	20230609	104800	989551900	32700	32700	32700	32700	120
687	20230609	104700	985627900	32700	32750	32750	32700	96
688	20230609	104600	982487150	32750	32750	32750	32700	105
689	20230609	104500	979050100	32750	32700	32750	32700	81
690	20230609	104400	976398250	32750	32700	32750	32700	87
691	20230609	104300	973550250	32750	32700	32750	32700	105
692	20230609	104200	970115150	32700	32750	32750	32700	106
693	20230609	104100	966643950	32750	32700	32750	32700	52
694	20230609	104000	964942000	32750	32700	32750	32700	90
695	20230609	103900	961997400	32700	32700	32700	32700	1
696	20230609	103800	961964700	32700	32750	32750	32700	193
697	20230609	103700	955646000	32700	32700	32700	32700	102
698	20230609	103600	952310600	32700	32700	32700	32650	60
699	20230609	103500	950349250	32700	32700	32700	32650	134
700	20230609	103400	945969850	32650	32700	32750	32650	867
701	20230609	103300	917621400	32700	32750	32750	32700	29
702	20230609	103200	916672550	32750	32700	32750	32700	50
703	20230609	103100	915036350	32700	32750	32750	32700	39
704	20230609	103000	913760800	32750	32750	32750	32700	34
705	20230609	102900	912648700	32700	32700	32700	32700	31
706	20230609	102800	911635000	32700	32750	32750	32700	72
707	20230609	102700	909279750	32750	32700	32750	32700	38
708	20230609	102600	908036150	32700	32700	32700	32700	49
709	20230609	102500	906433850	32700	32700	32700	32700	42
710	20230609	102400	905060450	32700	32700	32700	32700	17
711	20230609	102300	904504550	32700	32700	32750	32700	67
712	20230609	102200	902313400	32700	32750	32750	32700	23
713	20230609	102100	901560500	32750	32750	32750	32750	124
714	20230609	102000	897499500	32750	32750	32750	32700	731
715	20230609	101900	873559300	32750	32700	32750	32700	726
716	20230609	101800	849783100	32750	32750	32750	32750	1
717	20230609	101700	849750350	32700	32700	32750	32700	53
718	20230609	101600	848017200	32700	32700	32700	32700	56
719	20230609	101500	846186000	32700	32750	32750	32700	43
720	20230609	101400	844778350	32700	32650	32700	32650	134
721	20230609	101300	840396600	32700	32650	32700	32650	462
722	20230609	101200	825311250	32650	32700	32700	32650	100
723	20230609	101100	822042450	32650	32650	32700	32650	273
724	20230609	101000	813127450	32650	32650	32700	32650	39
725	20230609	100900	811852600	32650	32650	32650	32650	31
726	20230609	100800	810840450	32600	32600	32650	32600	68
727	20230609	100700	808621950	32600	32600	32650	32600	512
728	20230609	100600	791909700	32600	32600	32600	32600	68
729	20230609	100500	789692900	32600	32600	32650	32600	75
730	20230609	100400	787246300	32650	32650	32650	32600	626
731	20230609	100300	766829350	32650	32600	32650	32600	151
732	20230609	100200	761904200	32600	32650	32650	32600	673
733	20230609	100100	739934000	32650	32700	32700	32650	360
734	20230609	100000	728179450	32650	32700	32700	32650	179
735	20230609	095900	722326800	32700	32700	32700	32650	1047
736	20230609	095800	688091600	32700	32700	32700	32700	8
737	20230609	095700	687830000	32700	32700	32700	32700	73
738	20230609	095600	685442900	32700	32750	32750	32700	277
739	20230609	095500	676373800	32700	32700	32700	32700	31
740	20230609	095400	675360100	32750	32750	32750	32700	28
741	20230609	095300	674443450	32750	32750	32750	32700	129
742	20230609	095200	670220400	32750	32750	32750	32750	33
743	20230609	095100	669139650	32750	32750	32750	32700	92
744	20230609	095000	666127000	32700	32750	32750	32700	93
745	20230609	094900	663083650	32750	32750	32750	32750	294
746	20230609	094800	653455150	32750	32750	32750	32750	69
747	20230609	094700	651195400	32750	32750	32750	32750	53
748	20230609	094600	649459650	32750	32750	32800	32700	61
749	20230609	094500	647462100	32750	32700	32750	32700	83
750	20230609	094400	644744150	32700	32700	32700	32700	34
751	20230609	094300	643632350	32700	32700	32700	32650	23
752	20230609	094200	642880800	32650	32700	32700	32650	67
753	20230609	094100	640690850	32700	32650	32700	32650	100
754	20230609	094000	637421500	32700	32700	32700	32700	244
755	20230609	093900	629442700	32700	32700	32700	32650	301
756	20230609	093800	619600550	32700	32750	32750	32700	21
757	20230609	093700	618913700	32700	32700	32700	32700	289
758	20230609	093600	609463400	32750	32750	32750	32700	45
759	20230609	093500	607991400	32750	32750	32800	32750	300
760	20230609	093400	598166300	32750	32800	32800	32750	40
761	20230609	093300	596854800	32800	32750	32800	32750	79
762	20230609	093200	594266550	32750	32750	32800	32750	304
763	20230609	093100	584296850	32800	32800	32800	32750	66
764	20230609	093000	582132250	32800	32800	32800	32800	339
765	20230609	092900	571013050	32750	32750	32750	32750	1
766	20230609	092800	570980300	32750	32800	32800	32750	92
767	20230609	092700	567965400	32800	32850	32850	32800	173
768	20230609	092600	562286700	32850	32850	32900	32850	911
769	20230609	092500	532356300	32850	32800	32850	32800	229
770	20230609	092400	524835100	32800	32800	32800	32800	390
771	20230609	092300	512043100	32750	32750	32750	32750	339
772	20230609	092200	500940850	32750	32700	32750	32700	1113
773	20230609	092100	464539300	32650	32700	32700	32650	365
774	20230609	092000	452604700	32700	32700	32700	32700	37
775	20230609	091900	451394800	32700	32650	32700	32650	1381
776	20230609	091800	406248250	32650	32650	32650	32650	68
777	20230609	091700	404028050	32650	32650	32650	32650	183
778	20230609	091600	398053100	32650	32650	32650	32650	10
779	20230609	091500	397726600	32650	32650	32650	32650	215
780	20230609	091400	390706850	32650	32650	32650	32650	28
781	20230609	091300	389792650	32700	32700	32700	32700	195
782	20230609	091200	383416150	32750	32800	32800	32750	566
783	20230609	091100	364854800	32800	32700	32850	32700	1838
784	20230609	091000	304601950	32800	32650	32800	32650	1143
785	20230609	090900	267256450	32600	32600	32600	32550	634
786	20230609	090800	246592850	32600	32650	32650	32600	461
787	20230609	090700	231552150	32600	32600	32600	32600	234
788	20230609	090600	223923750	32600	32600	32600	32600	232
789	20230609	090500	216360550	32600	32500	32600	32500	716
790	20230609	090400	193061400	32500	32600	32600	32500	707
791	20230609	090300	170052800	32600	32550	32650	32550	828
792	20230609	090200	143082250	32550	32500	32550	32500	313
793	20230609	090100	132904750	32500	32700	32700	32500	3150
794	20230609	090000	30182100	32700	32700	32700	32700	923