KissMeData/399720/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212200	3870008600	29600	29600	29600	29600	6732
3	20230609	212100	3870008600	29600	29600	29600	29600	0
4	20230609	212000	3870008600	29600	29600	29600	29600	0
5	20230609	211900	3870008600	29600	29600	29600	29600	0
6	20230609	211800	3870008600	29600	29600	29600	29600	0
7	20230609	211700	3870008600	29600	29600	29600	29600	0
8	20230609	211600	3870008600	29600	29600	29600	29600	0
9	20230609	211500	3870008600	29600	29600	29600	29600	0
10	20230609	211400	3870008600	29600	29600	29600	29600	0
11	20230609	211300	3870008600	29600	29600	29600	29600	0
12	20230609	211200	3870008600	29600	29600	29600	29600	0
13	20230609	211100	3870008600	29600	29600	29600	29600	0
14	20230609	211000	3870008600	29600	29600	29600	29600	0
15	20230609	210900	3870008600	29600	29600	29600	29600	0
16	20230609	210800	3870008600	29600	29600	29600	29600	0
17	20230609	210700	3870008600	29600	29600	29600	29600	0
18	20230609	210600	3870008600	29600	29600	29600	29600	0
19	20230609	210500	3870008600	29600	29600	29600	29600	0
20	20230609	210400	3870008600	29600	29600	29600	29600	0
21	20230609	210300	3870008600	29600	29600	29600	29600	0
22	20230609	210200	3870008600	29600	29600	29600	29600	0
23	20230609	210100	3870008600	29600	29600	29600	29600	0
24	20230609	210000	3870008600	29600	29600	29600	29600	0
25	20230609	205900	3870008600	29600	29600	29600	29600	0
26	20230609	205800	3870008600	29600	29600	29600	29600	0
27	20230609	205700	3870008600	29600	29600	29600	29600	0
28	20230609	205600	3870008600	29600	29600	29600	29600	0
29	20230609	205500	3870008600	29600	29600	29600	29600	0
30	20230609	205400	3870008600	29600	29600	29600	29600	0
31	20230609	205300	3870008600	29600	29600	29600	29600	0
32	20230609	205200	3870008600	29600	29600	29600	29600	6732
33	20230609	205100	3870008600	29600	29600	29600	29600	0
34	20230609	205000	3870008600	29600	29600	29600	29600	0
35	20230609	204900	3870008600	29600	29600	29600	29600	0
36	20230609	204800	3870008600	29600	29600	29600	29600	0
37	20230609	204700	3870008600	29600	29600	29600	29600	0
38	20230609	204600	3870008600	29600	29600	29600	29600	0
39	20230609	204500	3870008600	29600	29600	29600	29600	0
40	20230609	204400	3870008600	29600	29600	29600	29600	0
41	20230609	204300	3870008600	29600	29600	29600	29600	0
42	20230609	204200	3870008600	29600	29600	29600	29600	0
43	20230609	204100	3870008600	29600	29600	29600	29600	0
44	20230609	204000	3870008600	29600	29600	29600	29600	0
45	20230609	203900	3870008600	29600	29600	29600	29600	0
46	20230609	203800	3870008600	29600	29600	29600	29600	0
47	20230609	203700	3870008600	29600	29600	29600	29600	0
48	20230609	203600	3870008600	29600	29600	29600	29600	0
49	20230609	203500	3870008600	29600	29600	29600	29600	0
50	20230609	203400	3870008600	29600	29600	29600	29600	0
51	20230609	203300	3870008600	29600	29600	29600	29600	0
52	20230609	203200	3870008600	29600	29600	29600	29600	0
53	20230609	203100	3870008600	29600	29600	29600	29600	0
54	20230609	203000	3870008600	29600	29600	29600	29600	0
55	20230609	202900	3870008600	29600	29600	29600	29600	0
56	20230609	202800	3870008600	29600	29600	29600	29600	0
57	20230609	202700	3870008600	29600	29600	29600	29600	0
58	20230609	202600	3870008600	29600	29600	29600	29600	0
59	20230609	202500	3870008600	29600	29600	29600	29600	0
60	20230609	202400	3870008600	29600	29600	29600	29600	0
61	20230609	202300	3870008600	29600	29600	29600	29600	0
62	20230609	202200	3870008600	29600	29600	29600	29600	6732
63	20230609	202100	3870008600	29600	29600	29600	29600	0
64	20230609	202000	3870008600	29600	29600	29600	29600	0
65	20230609	201900	3870008600	29600	29600	29600	29600	0
66	20230609	201800	3870008600	29600	29600	29600	29600	0
67	20230609	201700	3870008600	29600	29600	29600	29600	0
68	20230609	201600	3870008600	29600	29600	29600	29600	0
69	20230609	201500	3870008600	29600	29600	29600	29600	0
70	20230609	201400	3870008600	29600	29600	29600	29600	0
71	20230609	201300	3870008600	29600	29600	29600	29600	0
72	20230609	201200	3870008600	29600	29600	29600	29600	0
73	20230609	201100	3870008600	29600	29600	29600	29600	0
74	20230609	201000	3870008600	29600	29600	29600	29600	0
75	20230609	200900	3870008600	29600	29600	29600	29600	0
76	20230609	200800	3870008600	29600	29600	29600	29600	0
77	20230609	200700	3870008600	29600	29600	29600	29600	0
78	20230609	200600	3870008600	29600	29600	29600	29600	0
79	20230609	200500	3870008600	29600	29600	29600	29600	0
80	20230609	200400	3870008600	29600	29600	29600	29600	0
81	20230609	200300	3870008600	29600	29600	29600	29600	0
82	20230609	200200	3870008600	29600	29600	29600	29600	0
83	20230609	200100	3870008600	29600	29600	29600	29600	0
84	20230609	200000	3870008600	29600	29600	29600	29600	0
85	20230609	195900	3870008600	29600	29600	29600	29600	0
86	20230609	195800	3870008600	29600	29600	29600	29600	0
87	20230609	195700	3870008600	29600	29600	29600	29600	0
88	20230609	195600	3870008600	29600	29600	29600	29600	0
89	20230609	195500	3870008600	29600	29600	29600	29600	0
90	20230609	195400	3870008600	29600	29600	29600	29600	0
91	20230609	195300	3870008600	29600	29600	29600	29600	0
92	20230609	195200	3870008600	29600	29600	29600	29600	6732
93	20230609	195100	3870008600	29600	29600	29600	29600	0
94	20230609	195000	3870008600	29600	29600	29600	29600	0
95	20230609	194900	3870008600	29600	29600	29600	29600	0
96	20230609	194800	3870008600	29600	29600	29600	29600	0
97	20230609	194700	3870008600	29600	29600	29600	29600	0
98	20230609	194600	3870008600	29600	29600	29600	29600	0
99	20230609	194500	3870008600	29600	29600	29600	29600	0
100	20230609	194400	3870008600	29600	29600	29600	29600	0
101	20230609	194300	3870008600	29600	29600	29600	29600	0
102	20230609	194200	3870008600	29600	29600	29600	29600	0
103	20230609	194100	3870008600	29600	29600	29600	29600	0
104	20230609	194000	3870008600	29600	29600	29600	29600	0
105	20230609	193900	3870008600	29600	29600	29600	29600	0
106	20230609	193800	3870008600	29600	29600	29600	29600	0
107	20230609	193700	3870008600	29600	29600	29600	29600	0
108	20230609	193600	3870008600	29600	29600	29600	29600	0
109	20230609	193500	3870008600	29600	29600	29600	29600	0
110	20230609	193400	3870008600	29600	29600	29600	29600	0
111	20230609	193300	3870008600	29600	29600	29600	29600	0
112	20230609	193200	3870008600	29600	29600	29600	29600	0
113	20230609	193100	3870008600	29600	29600	29600	29600	0
114	20230609	193000	3870008600	29600	29600	29600	29600	0
115	20230609	192900	3870008600	29600	29600	29600	29600	0
116	20230609	192800	3870008600	29600	29600	29600	29600	0
117	20230609	192700	3870008600	29600	29600	29600	29600	0
118	20230609	192600	3870008600	29600	29600	29600	29600	0
119	20230609	192500	3870008600	29600	29600	29600	29600	0
120	20230609	192400	3870008600	29600	29600	29600	29600	0
121	20230609	192300	3870008600	29600	29600	29600	29600	0
122	20230609	192200	3870008600	29600	29600	29600	29600	6732
123	20230609	192100	3870008600	29600	29600	29600	29600	0
124	20230609	192000	3870008600	29600	29600	29600	29600	0
125	20230609	191900	3870008600	29600	29600	29600	29600	0
126	20230609	191800	3870008600	29600	29600	29600	29600	0
127	20230609	191700	3870008600	29600	29600	29600	29600	0
128	20230609	191600	3870008600	29600	29600	29600	29600	0
129	20230609	191500	3870008600	29600	29600	29600	29600	0
130	20230609	191400	3870008600	29600	29600	29600	29600	0
131	20230609	191300	3870008600	29600	29600	29600	29600	0
132	20230609	191200	3870008600	29600	29600	29600	29600	0
133	20230609	191100	3870008600	29600	29600	29600	29600	0
134	20230609	191000	3870008600	29600	29600	29600	29600	0
135	20230609	190900	3870008600	29600	29600	29600	29600	0
136	20230609	190800	3870008600	29600	29600	29600	29600	0
137	20230609	190700	3870008600	29600	29600	29600	29600	0
138	20230609	190600	3870008600	29600	29600	29600	29600	0
139	20230609	190500	3870008600	29600	29600	29600	29600	0
140	20230609	190400	3870008600	29600	29600	29600	29600	0
141	20230609	190300	3870008600	29600	29600	29600	29600	0
142	20230609	190200	3870008600	29600	29600	29600	29600	0
143	20230609	190100	3870008600	29600	29600	29600	29600	0
144	20230609	190000	3870008600	29600	29600	29600	29600	0
145	20230609	185900	3870008600	29600	29600	29600	29600	0
146	20230609	185800	3870008600	29600	29600	29600	29600	0
147	20230609	185700	3870008600	29600	29600	29600	29600	0
148	20230609	185600	3870008600	29600	29600	29600	29600	0
149	20230609	185500	3870008600	29600	29600	29600	29600	0
150	20230609	185400	3870008600	29600	29600	29600	29600	0
151	20230609	185300	3870008600	29600	29600	29600	29600	0
152	20230609	185200	3870008600	29600	29600	29600	29600	6732
153	20230609	185100	3870008600	29600	29600	29600	29600	0
154	20230609	185000	3870008600	29600	29600	29600	29600	0
155	20230609	184900	3870008600	29600	29600	29600	29600	0
156	20230609	184800	3870008600	29600	29600	29600	29600	0
157	20230609	184700	3870008600	29600	29600	29600	29600	0
158	20230609	184600	3870008600	29600	29600	29600	29600	0
159	20230609	184500	3870008600	29600	29600	29600	29600	0
160	20230609	184400	3870008600	29600	29600	29600	29600	0
161	20230609	184300	3870008600	29600	29600	29600	29600	0
162	20230609	184200	3870008600	29600	29600	29600	29600	0
163	20230609	184100	3870008600	29600	29600	29600	29600	0
164	20230609	184000	3870008600	29600	29600	29600	29600	0
165	20230609	183900	3870008600	29600	29600	29600	29600	0
166	20230609	183800	3870008600	29600	29600	29600	29600	0
167	20230609	183700	3870008600	29600	29600	29600	29600	0
168	20230609	183600	3870008600	29600	29600	29600	29600	0
169	20230609	183500	3870008600	29600	29600	29600	29600	0
170	20230609	183400	3870008600	29600	29600	29600	29600	0
171	20230609	183300	3870008600	29600	29600	29600	29600	0
172	20230609	183200	3870008600	29600	29600	29600	29600	0
173	20230609	183100	3870008600	29600	29600	29600	29600	0
174	20230609	183000	3870008600	29600	29600	29600	29600	0
175	20230609	182900	3870008600	29600	29600	29600	29600	0
176	20230609	182800	3870008600	29600	29600	29600	29600	0
177	20230609	182700	3870008600	29600	29600	29600	29600	0
178	20230609	182600	3870008600	29600	29600	29600	29600	0
179	20230609	182500	3870008600	29600	29600	29600	29600	0
180	20230609	182400	3870008600	29600	29600	29600	29600	0
181	20230609	182300	3870008600	29600	29600	29600	29600	0
182	20230609	182200	3870008600	29600	29600	29600	29600	6732
183	20230609	182100	3870008600	29600	29600	29600	29600	0
184	20230609	182000	3870008600	29600	29600	29600	29600	0
185	20230609	181900	3870008600	29600	29600	29600	29600	0
186	20230609	181800	3870008600	29600	29600	29600	29600	0
187	20230609	181700	3870008600	29600	29600	29600	29600	0
188	20230609	181600	3870008600	29600	29600	29600	29600	0
189	20230609	181500	3870008600	29600	29600	29600	29600	0
190	20230609	181400	3870008600	29600	29600	29600	29600	0
191	20230609	181300	3870008600	29600	29600	29600	29600	0
192	20230609	181200	3870008600	29600	29600	29600	29600	0
193	20230609	181100	3870008600	29600	29600	29600	29600	0
194	20230609	181000	3870008600	29600	29600	29600	29600	0
195	20230609	180900	3870008600	29600	29600	29600	29600	0
196	20230609	180800	3870008600	29600	29600	29600	29600	0
197	20230609	180700	3870008600	29600	29600	29600	29600	0
198	20230609	180600	3870008600	29600	29600	29600	29600	0
199	20230609	180500	3870008600	29600	29600	29600	29600	0
200	20230609	180400	3870008600	29600	29600	29600	29600	0
201	20230609	180300	3870008600	29600	29600	29600	29600	0
202	20230609	180200	3870008600	29600	29600	29600	29600	0
203	20230609	180100	3870008600	29600	29600	29600	29600	0
204	20230609	180000	3870008600	29600	29600	29600	29600	0
205	20230609	175900	3870008600	29600	29600	29600	29600	0
206	20230609	175800	3870008600	29600	29600	29600	29600	0
207	20230609	175700	3870008600	29600	29600	29600	29600	0
208	20230609	175600	3870008600	29600	29600	29600	29600	0
209	20230609	175500	3870008600	29600	29600	29600	29600	0
210	20230609	175400	3870008600	29600	29600	29600	29600	0
211	20230609	175300	3870008600	29600	29600	29600	29600	0
212	20230609	175200	3870008600	29600	29600	29600	29600	6732
213	20230609	175100	3870008600	29600	29600	29600	29600	0
214	20230609	175000	3870008600	29600	29600	29600	29600	0
215	20230609	174900	3870008600	29600	29600	29600	29600	0
216	20230609	174800	3870008600	29600	29600	29600	29600	0
217	20230609	174700	3870008600	29600	29600	29600	29600	0
218	20230609	174600	3870008600	29600	29600	29600	29600	0
219	20230609	174500	3870008600	29600	29600	29600	29600	0
220	20230609	174400	3870008600	29600	29600	29600	29600	0
221	20230609	174300	3870008600	29600	29600	29600	29600	0
222	20230609	174200	3870008600	29600	29600	29600	29600	0
223	20230609	174100	3870008600	29600	29600	29600	29600	0
224	20230609	174000	3870008600	29600	29600	29600	29600	0
225	20230609	173900	3870008600	29600	29600	29600	29600	0
226	20230609	173800	3870008600	29600	29600	29600	29600	0
227	20230609	173700	3870008600	29600	29600	29600	29600	0
228	20230609	173600	3870008600	29600	29600	29600	29600	0
229	20230609	173500	3870008600	29600	29600	29600	29600	0
230	20230609	173400	3870008600	29600	29600	29600	29600	0
231	20230609	173300	3870008600	29600	29600	29600	29600	0
232	20230609	173200	3870008600	29600	29600	29600	29600	0
233	20230609	173100	3870008600	29600	29600	29600	29600	0
234	20230609	173000	3870008600	29600	29600	29600	29600	0
235	20230609	172900	3870008600	29600	29600	29600	29600	0
236	20230609	172800	3870008600	29600	29600	29600	29600	0
237	20230609	172700	3870008600	29600	29600	29600	29600	0
238	20230609	172600	3870008600	29600	29600	29600	29600	0
239	20230609	172500	3870008600	29600	29600	29600	29600	0
240	20230609	172400	3870008600	29600	29600	29600	29600	0
241	20230609	172300	3870008600	29600	29600	29600	29600	0
242	20230609	172200	3870008600	29600	29600	29600	29600	6732
243	20230609	172100	3870008600	29600	29600	29600	29600	0
244	20230609	172000	3870008600	29600	29600	29600	29600	0
245	20230609	171900	3870008600	29600	29600	29600	29600	0
246	20230609	171800	3870008600	29600	29600	29600	29600	0
247	20230609	171700	3870008600	29600	29600	29600	29600	0
248	20230609	171600	3870008600	29600	29600	29600	29600	0
249	20230609	171500	3870008600	29600	29600	29600	29600	0
250	20230609	171400	3870008600	29600	29600	29600	29600	0
251	20230609	171300	3870008600	29600	29600	29600	29600	0
252	20230609	171200	3870008600	29600	29600	29600	29600	0
253	20230609	171100	3870008600	29600	29600	29600	29600	0
254	20230609	171000	3870008600	29600	29600	29600	29600	0
255	20230609	170900	3870008600	29600	29600	29600	29600	0
256	20230609	170800	3870008600	29600	29600	29600	29600	0
257	20230609	170700	3870008600	29600	29600	29600	29600	0
258	20230609	170600	3870008600	29600	29600	29600	29600	0
259	20230609	170500	3870008600	29600	29600	29600	29600	0
260	20230609	170400	3870008600	29600	29600	29600	29600	0
261	20230609	170300	3870008600	29600	29600	29600	29600	0
262	20230609	170200	3870008600	29600	29600	29600	29600	0
263	20230609	170100	3870008600	29600	29600	29600	29600	0
264	20230609	170000	3870008600	29600	29600	29600	29600	0
265	20230609	165900	3870008600	29600	29600	29600	29600	0
266	20230609	165800	3870008600	29600	29600	29600	29600	0
267	20230609	165700	3870008600	29600	29600	29600	29600	0
268	20230609	165600	3870008600	29600	29600	29600	29600	0
269	20230609	165500	3870008600	29600	29600	29600	29600	0
270	20230609	165400	3870008600	29600	29600	29600	29600	0
271	20230609	165300	3870008600	29600	29600	29600	29600	0
272	20230609	165200	3870008600	29600	29600	29600	29600	6732
273	20230609	165100	3870008600	29600	29600	29600	29600	0
274	20230609	165000	3870008600	29600	29600	29600	29600	0
275	20230609	164900	3870008600	29600	29600	29600	29600	0
276	20230609	164800	3870008600	29600	29600	29600	29600	0
277	20230609	164700	3870008600	29600	29600	29600	29600	0
278	20230609	164600	3870008600	29600	29600	29600	29600	0
279	20230609	164500	3870008600	29600	29600	29600	29600	0
280	20230609	164400	3870008600	29600	29600	29600	29600	0
281	20230609	164300	3870008600	29600	29600	29600	29600	0
282	20230609	164200	3870008600	29600	29600	29600	29600	0
283	20230609	164100	3870008600	29600	29600	29600	29600	0
284	20230609	164000	3870008600	29600	29600	29600	29600	0
285	20230609	163900	3870008600	29600	29600	29600	29600	0
286	20230609	163800	3870008600	29600	29600	29600	29600	0
287	20230609	163700	3870008600	29600	29600	29600	29600	0
288	20230609	163600	3870008600	29600	29600	29600	29600	0
289	20230609	163500	3870008600	29600	29600	29600	29600	0
290	20230609	163400	3870008600	29600	29600	29600	29600	0
291	20230609	163300	3870008600	29600	29600	29600	29600	0
292	20230609	163200	3870008600	29600	29600	29600	29600	0
293	20230609	163100	3870008600	29600	29600	29600	29600	0
294	20230609	163000	3870008600	29600	29600	29600	29600	0
295	20230609	162900	3870008600	29600	29600	29600	29600	0
296	20230609	162800	3870008600	29600	29600	29600	29600	0
297	20230609	162700	3870008600	29600	29600	29600	29600	0
298	20230609	162600	3870008600	29600	29600	29600	29600	0
299	20230609	162500	3870008600	29600	29600	29600	29600	0
300	20230609	162400	3870008600	29600	29600	29600	29600	0
301	20230609	162300	3870008600	29600	29600	29600	29600	0
302	20230609	162200	3870008600	29600	29600	29600	29600	6732
303	20230609	162100	3870008600	29600	29600	29600	29600	0
304	20230609	162000	3870008600	29600	29600	29600	29600	0
305	20230609	161900	3870008600	29600	29600	29600	29600	0
306	20230609	161800	3870008600	29600	29600	29600	29600	0
307	20230609	161700	3870008600	29600	29600	29600	29600	0
308	20230609	161600	3870008600	29600	29600	29600	29600	0
309	20230609	161500	3870008600	29600	29600	29600	29600	0
310	20230609	161400	3870008600	29600	29600	29600	29600	0
311	20230609	161300	3870008600	29600	29600	29600	29600	0
312	20230609	161200	3870008600	29600	29600	29600	29600	0
313	20230609	161100	3870008600	29600	29600	29600	29600	0
314	20230609	161000	3870008600	29600	29600	29600	29600	0
315	20230609	160900	3870008600	29600	29600	29600	29600	0
316	20230609	160800	3870008600	29600	29600	29600	29600	0
317	20230609	160700	3870008600	29600	29600	29600	29600	0
318	20230609	160600	3870008600	29600	29600	29600	29600	0
319	20230609	160500	3870008600	29600	29600	29600	29600	0
320	20230609	160400	3870008600	29600	29600	29600	29600	0
321	20230609	160300	3870008600	29600	29600	29600	29600	0
322	20230609	160200	3870008600	29600	29600	29600	29600	0
323	20230609	160100	3870008600	29600	29600	29600	29600	0
324	20230609	160000	3870008600	29600	29600	29600	29600	0
325	20230609	155900	3870008600	29600	29600	29600	29600	0
326	20230609	155800	3870008600	29600	29600	29600	29600	0
327	20230609	155700	3870008600	29600	29600	29600	29600	0
328	20230609	155600	3870008600	29600	29600	29600	29600	0
329	20230609	155500	3870008600	29600	29600	29600	29600	0
330	20230609	155400	3870008600	29600	29600	29600	29600	0
331	20230609	155300	3870008600	29600	29600	29600	29600	0
332	20230609	155200	3870008600	29600	29600	29600	29600	6732
333	20230609	155100	3870008600	29600	29600	29600	29600	0
334	20230609	155000	3870008600	29600	29600	29600	29600	0
335	20230609	154900	3870008600	29600	29600	29600	29600	0
336	20230609	154800	3870008600	29600	29600	29600	29600	0
337	20230609	154700	3870008600	29600	29600	29600	29600	0
338	20230609	154600	3870008600	29600	29600	29600	29600	0
339	20230609	154500	3870008600	29600	29600	29600	29600	0
340	20230609	154400	3870008600	29600	29600	29600	29600	0
341	20230609	154300	3870008600	29600	29600	29600	29600	0
342	20230609	154200	3870008600	29600	29600	29600	29600	0
343	20230609	154100	3870008600	29600	29600	29600	29600	0
344	20230609	154000	3870008600	29600	29600	29600	29600	0
345	20230609	153900	3870008600	29600	29600	29600	29600	0
346	20230609	153800	3870008600	29600	29600	29600	29600	0
347	20230609	153700	3870008600	29600	29600	29600	29600	0
348	20230609	153600	3870008600	29600	29600	29600	29600	0
349	20230609	153500	3870008600	29600	29600	29600	29600	0
350	20230609	153400	3870008600	29600	29600	29600	29600	0
351	20230609	153300	3870008600	29600	29600	29600	29600	0
352	20230609	153200	3870008600	29600	29600	29600	29600	0
353	20230609	153100	3870008600	29600	29600	29600	29600	0
354	20230609	153000	3870008600	29600	29600	29600	29600	6732
355	20230609	152900	3670741400	29600	29600	29600	29600	0
356	20230609	152800	3670741400	29600	29600	29600	29600	0
357	20230609	152700	3670741400	29600	29600	29600	29600	0
358	20230609	152600	3670741400	29600	29600	29600	29600	0
359	20230609	152500	3670741400	29600	29600	29600	29600	0
360	20230609	152400	3670741400	29600	29600	29600	29600	0
361	20230609	152300	3670741400	29600	29600	29600	29600	0
362	20230609	152200	3670741400	29600	29600	29600	29600	0
363	20230609	152100	3670741400	29600	29600	29600	29600	0
364	20230609	152000	3670741400	29600	29600	29600	29600	0
365	20230609	151900	3670741400	29600	29550	29600	29550	648
366	20230609	151800	3651571200	29550	29550	29600	29500	763
367	20230609	151700	3629008250	29550	29600	29600	29500	860
368	20230609	151600	3603583350	29550	29600	29600	29500	614
369	20230609	151500	3585421500	29550	29600	29600	29550	1180
370	20230609	151400	3550513800	29600	29550	29600	29550	910
371	20230609	151300	3523579900	29550	29550	29550	29550	837
372	20230609	151200	3498846550	29550	29550	29550	29550	914
373	20230609	151100	3471837850	29500	29500	29550	29500	686
374	20230609	151000	3451574800	29500	29500	29550	29450	746
375	20230609	150900	3429567400	29500	29500	29500	29450	1024
376	20230609	150800	3399364500	29450	29500	29500	29450	728
377	20230609	150700	3377892500	29450	29500	29500	29450	850
378	20230609	150600	3352830000	29500	29450	29500	29400	1703
379	20230609	150500	3302648250	29400	29350	29450	29350	4178
380	20230609	150400	3179798000	29400	29350	29400	29350	721
381	20230609	150300	3158610750	29400	29350	29400	29350	1043
382	20230609	150200	3127974500	29350	29350	29350	29250	955
383	20230609	150100	3099971800	29350	29350	29350	29350	665
384	20230609	150000	3080454050	29350	29350	29350	29300	656
385	20230609	145900	3061203850	29350	29350	29350	29350	825
386	20230609	145800	3036990100	29350	29300	29350	29300	748
387	20230609	145700	3015064150	29300	29300	29350	29300	1159
388	20230609	145600	2981104400	29300	29350	29350	29300	37
389	20230609	145500	2980018600	29350	29300	29350	29300	17
390	20230609	145400	2979519850	29350	29350	29350	29350	28
391	20230609	145300	2978698050	29350	29350	29350	29350	33
392	20230609	145200	2977729500	29350	29300	29350	29300	214
393	20230609	145100	2971458200	29350	29350	29350	29300	20
394	20230609	145000	2970872100	29350	29300	29350	29300	124
395	20230609	144900	2967237900	29300	29300	29350	29300	37
396	20230609	144800	2966152100	29300	29350	29350	29300	219
397	20230609	144700	2959734450	29300	29300	29300	29300	22
398	20230609	144600	2959089850	29350	29300	29350	29300	137
399	20230609	144500	2955072200	29300	29300	29300	29300	104
400	20230609	144400	2952025000	29300	29300	29300	29300	65
401	20230609	144300	2950120500	29300	29300	29300	29250	376
402	20230609	144200	2939103800	29350	29350	29350	29300	121
403	20230609	144100	2935557450	29300	29350	29350	29300	272
404	20230609	144000	2927587800	29300	29300	29350	29250	101
405	20230609	143900	2924626700	29300	29300	29300	29300	125
406	20230609	143800	2920964200	29350	29350	29350	29350	38
407	20230609	143700	2919848900	29350	29300	29350	29300	19
408	20230609	143600	2919292150	29300	29300	29300	29300	54
409	20230609	143500	2917709950	29250	29250	29250	29250	1
410	20230609	143400	2917680700	29250	29250	29250	29250	50
411	20230609	143300	2916218200	29250	29300	29300	29250	346
412	20230609	143200	2906097350	29300	29300	29300	29300	161
413	20230609	143100	2901380050	29350	29350	29350	29300	193
414	20230609	143000	2895720500	29350	29300	29350	29300	285
415	20230609	142900	2887367350	29350	29350	29350	29350	54
416	20230609	142800	2885782450	29300	29350	29350	29300	55
417	20230609	142700	2884168600	29300	29350	29400	29300	3036
418	20230609	142600	2795079100	29350	29400	29400	29350	38
419	20230609	142500	2793962150	29350	29350	29400	29350	71
420	20230609	142400	2791877300	29400	29350	29400	29350	2678
421	20230609	142300	2713269550	29350	29350	29350	29350	1760
422	20230609	142200	2661613550	29350	29350	29350	29300	92
423	20230609	142100	2658916150	29350	29350	29350	29350	47
424	20230609	142000	2657536700	29300	29300	29350	29300	843
425	20230609	141900	2632819500	29350	29300	29350	29300	196
426	20230609	141800	2627067500	29300	29300	29300	29300	2
427	20230609	141700	2627008900	29300	29350	29350	29300	399
428	20230609	141600	2615317700	29350	29300	29350	29300	29
429	20230609	141500	2614467100	29300	29300	29300	29300	400
430	20230609	141400	2602747100	29300	29300	29350	29300	70
431	20230609	141300	2600695850	29300	29300	29300	29300	39
432	20230609	141200	2599553150	29250	29250	29250	29150	573
433	20230609	141100	2582837300	29250	29250	29250	29250	181
434	20230609	141000	2577543050	29250	29250	29250	29250	30
435	20230609	140900	2576665550	29250	29250	29250	29250	57
436	20230609	140800	2574998300	29250	29250	29250	29250	27
437	20230609	140700	2574208550	29200	29200	29200	29200	108
438	20230609	140600	2571054950	29200	29200	29250	29200	623
439	20230609	140500	2552862300	29250	29250	29250	29250	420
440	20230609	140400	2540577300	29250	29300	29300	29250	432
441	20230609	140300	2527922450	29300	29300	29300	29300	19
442	20230609	140200	2527365750	29300	29300	29350	29300	244
443	20230609	140100	2520213700	29350	29350	29350	29350	163
444	20230609	140000	2515429650	29350	29300	29350	29300	23
445	20230609	135900	2514754750	29300	29350	29350	29300	902
446	20230609	135800	2488324500	29350	29350	29350	29300	62
447	20230609	135700	2486505850	29350	29350	29350	29300	342
448	20230609	135600	2476469200	29300	29350	29350	29300	224
449	20230609	135500	2469904900	29350	29350	29350	29350	69
450	20230609	135400	2467879750	29350	29300	29350	29300	71
451	20230609	135300	2465798400	29300	29350	29350	29300	123
452	20230609	135200	2462194250	29300	29350	29350	29300	83
453	20230609	135100	2459760700	29350	29350	29350	29350	20
454	20230609	135000	2459173700	29300	29350	29350	29300	193
455	20230609	134900	2453513550	29350	29300	29350	29300	73
456	20230609	134800	2451373550	29350	29350	29350	29350	119
457	20230609	134700	2447880900	29350	29350	29350	29300	41
458	20230609	134600	2446678300	29300	29350	29350	29300	464
459	20230609	134500	2433062500	29350	29350	29350	29350	205
460	20230609	134400	2427045750	29350	29350	29350	29350	137
461	20230609	134300	2423024800	29400	29400	29400	29400	23
462	20230609	134200	2422348600	29400	29400	29400	29400	84
463	20230609	134100	2419879000	29400	29350	29400	29350	336
464	20230609	134000	2410016100	29350	29300	29350	29300	1193
465	20230609	133900	2375002300	29350	29350	29350	29350	359
466	20230609	133800	2364465650	29300	29300	29350	29300	65
467	20230609	133700	2362559250	29350	29350	29350	29300	39
468	20230609	133600	2361414650	29350	29350	29350	29350	22
469	20230609	133500	2360768950	29350	29400	29400	29350	193
470	20230609	133400	2355103350	29400	29400	29400	29400	30
471	20230609	133300	2354221350	29400	29350	29400	29350	451
472	20230609	133200	2340984450	29300	29350	29400	29300	129
473	20230609	133100	2337199550	29350	29350	29400	29350	181
474	20230609	133000	2331886050	29350	29350	29350	29350	133
475	20230609	132900	2327982500	29350	29400	29400	29350	23
476	20230609	132800	2327307350	29400	29350	29400	29350	290
477	20230609	132700	2318793100	29350	29350	29350	29350	51
478	20230609	132600	2317296250	29350	29350	29350	29350	20
479	20230609	132500	2316709250	29300	29400	29400	29300	321
480	20230609	132400	2307282150	29400	29350	29400	29350	113
481	20230609	132300	2303964450	29350	29350	29350	29350	12
482	20230609	132200	2303612250	29350	29400	29400	29350	373
483	20230609	132100	2292656150	29400	29400	29400	29400	51
484	20230609	132000	2291156750	29400	29350	29400	29350	38
485	20230609	131900	2290040550	29350	29350	29350	29350	30
486	20230609	131800	2289160050	29400	29350	29400	29350	242
487	20230609	131700	2282052750	29350	29350	29400	29350	3555
488	20230609	131600	2177708500	29350	29300	29350	29300	2896
489	20230609	131500	2092835300	29300	29250	29300	29200	291
490	20230609	131400	2084316300	29250	29200	29250	29200	3
491	20230609	131300	2084228600	29250	29250	29250	29200	71
492	20230609	131200	2082154450	29250	29250	29250	29250	277
493	20230609	131100	2074052200	29250	29200	29250	29200	106
494	20230609	131000	2070955350	29250	29250	29250	29250	89
495	20230609	130900	2068352100	29250	29200	29250	29200	161
496	20230609	130800	2063649900	29200	29200	29200	29200	628
497	20230609	130700	2045312300	29200	29200	29250	29200	462
498	20230609	130600	2031819000	29200	29200	29200	29200	1
499	20230609	130500	2031789800	29200	29200	29200	29200	1
500	20230609	130400	2031760600	29150	29150	29200	29150	109
501	20230609	130300	2028579900	29150	29250	29250	29150	1158
502	20230609	130200	1994761850	29250	29250	29250	29250	0
503	20230609	130100	1994761850	29250	29250	29250	29250	54
504	20230609	130000	1993182350	29200	29200	29200	29200	0
505	20230609	125900	1993182350	29200	29200	29200	29200	21
506	20230609	125800	1992569150	29200	29200	29250	29200	64
507	20230609	125700	1990698700	29200	29200	29200	29200	229
508	20230609	125600	1984011900	29200	29200	29200	29200	180
509	20230609	125500	1978755900	29200	29250	29250	29200	120
510	20230609	125400	1975247750	29200	29200	29250	29200	689
511	20230609	125300	1955127250	29200	29250	29250	29200	64
512	20230609	125200	1953257250	29250	29250	29250	29250	13
513	20230609	125100	1952877000	29250	29250	29250	29200	72
514	20230609	125000	1950771850	29200	29250	29250	29200	105
515	20230609	124900	1947700850	29200	29200	29200	29200	17
516	20230609	124800	1947204450	29250	29250	29250	29250	55
517	20230609	124700	1945595700	29200	29250	29250	29200	23
518	20230609	124600	1944924000	29250	29250	29250	29250	85
519	20230609	124500	1942437750	29200	29200	29200	29200	103
520	20230609	124400	1939430150	29200	29250	29250	29200	71
521	20230609	124300	1937354250	29200	29200	29200	29200	1
522	20230609	124200	1937325050	29250	29250	29250	29250	64
523	20230609	124100	1935453050	29250	29250	29250	29250	34
524	20230609	124000	1934458550	29250	29250	29250	29250	24
525	20230609	123900	1933756550	29250	29250	29250	29250	3
526	20230609	123800	1933668800	29250	29250	29250	29250	21
527	20230609	123700	1933054550	29250	29200	29250	29200	96
528	20230609	123600	1930249700	29250	29250	29250	29250	35
529	20230609	123500	1929225950	29250	29250	29250	29250	55
530	20230609	123400	1927617200	29300	29250	29300	29200	3063
531	20230609	123300	1838156350	29300	29250	29300	29250	401
532	20230609	123200	1826427050	29300	29300	29300	29300	21
533	20230609	123100	1825811750	29300	29300	29300	29300	111
534	20230609	123000	1822559450	29300	29300	29300	29300	19
535	20230609	122900	1822002750	29250	29250	29250	29250	0
536	20230609	122800	1822002750	29250	29300	29300	29250	47
537	20230609	122700	1820626400	29300	29250	29300	29250	124
538	20230609	122600	1816997700	29250	29250	29250	29250	0
539	20230609	122500	1816997700	29250	29300	29300	29250	63
540	20230609	122400	1815153800	29300	29300	29300	29300	0
541	20230609	122300	1815153800	29300	29250	29300	29200	329
542	20230609	122200	1805529300	29250	29250	29250	29250	12
543	20230609	122100	1805178300	29250	29200	29250	29200	144
544	20230609	122000	1800969050	29250	29250	29300	29250	386
545	20230609	121900	1789676850	29300	29300	29300	29250	38
546	20230609	121800	1788564000	29300	29300	29300	29300	1
547	20230609	121700	1788534700	29250	29250	29250	29250	200
548	20230609	121600	1782684700	29250	29250	29250	29250	42
549	20230609	121500	1781456200	29300	29250	29300	29200	174
550	20230609	121400	1776369450	29250	29300	29300	29250	244
551	20230609	121300	1769230750	29250	29250	29300	29250	46
552	20230609	121200	1767883300	29250	29250	29250	29250	108
553	20230609	121100	1764724300	29300	29300	29300	29300	20
554	20230609	121000	1764138300	29300	29300	29300	29300	33
555	20230609	120900	1763171400	29250	29300	29300	29250	161
556	20230609	120800	1758461050	29250	29250	29250	29250	101
557	20230609	120700	1755506800	29300	29300	29300	29300	215
558	20230609	120600	1749207300	29250	29300	29300	29250	18
559	20230609	120500	1748680650	29300	29300	29300	29300	1
560	20230609	120400	1748651350	29300	29250	29300	29250	40
561	20230609	120300	1747479600	29250	29250	29250	29250	93
562	20230609	120200	1744759350	29250	29250	29250	29250	39
563	20230609	120100	1743618600	29300	29300	29300	29300	70
564	20230609	120000	1741567600	29250	29250	29250	29250	60
565	20230609	115900	1739812600	29250	29250	29250	29250	8
566	20230609	115800	1739578600	29250	29250	29250	29250	375
567	20230609	115700	1728609850	29250	29250	29250	29250	33
568	20230609	115600	1727644600	29250	29200	29250	29200	148
569	20230609	115500	1723321850	29200	29200	29250	29200	36
570	20230609	115400	1722268950	29250	29250	29250	29250	21
571	20230609	115300	1721654700	29250	29200	29250	29200	145
572	20230609	115200	1717419000	29200	29250	29250	29200	31
573	20230609	115100	1716512300	29250	29250	29250	29250	0
574	20230609	115000	1716512300	29250	29200	29250	29200	90
575	20230609	114900	1713881550	29200	29200	29200	29200	50
576	20230609	114800	1712421550	29200	29250	29250	29200	23
577	20230609	114700	1711748900	29250	29250	29250	29250	103
578	20230609	114600	1708736150	29250	29300	29300	29150	237
579	20230609	114500	1701816200	29300	29250	29300	29250	182
580	20230609	114400	1696486300	29200	29200	29200	29200	48
581	20230609	114300	1695084700	29200	29200	29200	29200	55
582	20230609	114200	1693478700	29200	29200	29200	29200	50
583	20230609	114100	1692018700	29200	29200	29200	29200	24
584	20230609	114000	1691317900	29200	29200	29200	29200	60
585	20230609	113900	1689565900	29200	29200	29200	29200	22
586	20230609	113800	1688923500	29200	29200	29200	29150	263
587	20230609	113700	1681249700	29200	29200	29200	29200	204
588	20230609	113600	1675292900	29250	29250	29250	29200	174
589	20230609	113500	1670210200	29250	29250	29250	29250	71
590	20230609	113400	1668133450	29250	29250	29250	29250	0
591	20230609	113300	1668133450	29250	29250	29250	29200	104
592	20230609	113200	1665091600	29250	29250	29250	29250	100
593	20230609	113100	1662166600	29250	29250	29250	29250	22
594	20230609	113000	1661523100	29250	29250	29250	29250	33
595	20230609	112900	1660557850	29250	29250	29250	29250	21
596	20230609	112800	1659943600	29200	29200	29250	29200	141
597	20230609	112700	1655826350	29150	29200	29200	29150	52
598	20230609	112600	1654308100	29250	29250	29250	29200	1117
599	20230609	112500	1621685950	29250	29300	29300	29250	74
600	20230609	112400	1619520350	29300	29250	29300	29250	54
601	20230609	112300	1617940800	29250	29300	29300	29250	362
602	20230609	112200	1607346000	29300	29250	29300	29250	187
603	20230609	112100	1601875200	29300	29300	29300	29300	381
604	20230609	112000	1590711900	29350	29350	29350	29300	463
605	20230609	111900	1577143350	29350	29350	29350	29350	34
606	20230609	111800	1576145450	29350	29300	29350	29300	25
607	20230609	111700	1575412550	29300	29350	29350	29300	241
608	20230609	111600	1568340200	29350	29350	29350	29350	84
609	20230609	111500	1565874800	29350	29300	29350	29300	9
610	20230609	111400	1565610900	29300	29350	29350	29300	45
611	20230609	111300	1564291400	29350	29350	29350	29350	183
612	20230609	111200	1558920350	29350	29350	29350	29350	218
613	20230609	111100	1552522050	29350	29350	29350	29300	133
614	20230609	111000	1548619000	29300	29350	29350	29300	159
615	20230609	110900	1543954450	29350	29300	29350	29300	128
616	20230609	110800	1540202400	29350	29300	29350	29300	614
617	20230609	110700	1522211350	29350	29300	29350	29300	262
618	20230609	110600	1514527600	29350	29350	29350	29350	55
619	20230609	110500	1512913350	29350	29350	29350	29350	1
620	20230609	110400	1512884000	29350	29350	29350	29350	24
621	20230609	110300	1512179600	29300	29400	29400	29300	138
622	20230609	110200	1508127950	29400	29400	29400	29400	39
623	20230609	110100	1506981350	29400	29350	29400	29300	3389
624	20230609	110000	1407475450	29350	29350	29350	29350	26
625	20230609	105900	1406712350	29350	29300	29350	29300	399
626	20230609	105800	1395018400	29300	29350	29350	29300	124
627	20230609	105700	1391384000	29350	29300	29350	29300	200
628	20230609	105600	1385523000	29300	29350	29350	29300	34
629	20230609	105500	1384525150	29350	29300	29350	29300	302
630	20230609	105400	1375673100	29300	29300	29300	29300	22
631	20230609	105300	1375028500	29300	29300	29350	29300	57
632	20230609	105200	1373357300	29300	29300	29300	29300	412
633	20230609	105100	1361285700	29300	29250	29300	29250	273
634	20230609	105000	1353291650	29250	29250	29250	29250	179
635	20230609	104900	1348055900	29250	29300	29300	29250	68
636	20230609	104800	1346065250	29300	29300	29300	29250	276
637	20230609	104700	1337988100	29350	29350	29350	29350	23
638	20230609	104600	1337313050	29350	29300	29350	29300	128
639	20230609	104500	1333558650	29300	29250	29300	29250	101
640	20230609	104400	1330599950	29250	29250	29250	29250	2
641	20230609	104300	1330541450	29300	29300	29300	29300	142
642	20230609	104200	1326380850	29350	29300	29350	29250	260
643	20230609	104100	1318760600	29300	29300	29350	29300	367
644	20230609	104000	1308006150	29300	29300	29300	29300	149
645	20230609	103900	1303640450	29300	29350	29350	29300	235
646	20230609	103800	1296751250	29350	29350	29350	29350	122
647	20230609	103700	1293170550	29350	29350	29350	29350	13
648	20230609	103600	1292789000	29300	29350	29350	29300	125
649	20230609	103500	1289121350	29300	29250	29300	29250	1001
650	20230609	103400	1259807150	29300	29300	29300	29300	392
651	20230609	103300	1248321550	29350	29350	29350	29350	5
652	20230609	103200	1248174800	29350	29300	29350	29300	511
653	20230609	103100	1233199750	29300	29300	29300	29300	262
654	20230609	103000	1225523150	29300	29300	29300	29250	142
655	20230609	102900	1221367550	29300	29300	29300	29300	115
656	20230609	102800	1217998050	29300	29250	29300	29250	336
657	20230609	102700	1208160350	29250	29300	29350	29250	123
658	20230609	102600	1204561450	29350	29300	29350	29300	593
659	20230609	102500	1187167950	29300	29300	29350	29250	1687
660	20230609	102400	1137719600	29300	29250	29300	29250	797
661	20230609	102300	1114398100	29300	29250	29300	29250	327
662	20230609	102200	1104832400	29250	29300	29300	29250	216
663	20230609	102100	1098511650	29300	29250	29300	29250	294
664	20230609	102000	1089912050	29250	29250	29250	29250	90
665	20230609	101900	1087279550	29250	29250	29250	29250	63
666	20230609	101800	1085436800	29200	29250	29250	29200	164
667	20230609	101700	1080640100	29250	29250	29300	29250	217
668	20230609	101600	1074290900	29250	29150	29250	29100	4935
669	20230609	101500	930179050	29150	29150	29150	29150	155
670	20230609	101400	925660800	29150	29150	29150	29150	0
671	20230609	101300	925660800	29150	29150	29150	29150	176
672	20230609	101200	920530400	29150	29150	29150	29150	348
673	20230609	101100	910386200	29150	29150	29150	29150	25
674	20230609	101000	909657450	29150	29150	29150	29150	106
675	20230609	100900	906567550	29150	29150	29150	29100	63
676	20230609	100800	904731200	29150	29150	29200	29150	543
677	20230609	100700	888899300	29150	29100	29150	29100	427
678	20230609	100600	876459600	29100	29150	29150	29100	12
679	20230609	100500	876109850	29150	29200	29200	29100	204
680	20230609	100400	870163200	29200	29200	29200	29200	267
681	20230609	100300	862366800	29200	29150	29200	29100	519
682	20230609	100200	847241900	29100	29100	29100	29050	185
683	20230609	100100	841863400	29100	29100	29150	29100	328
684	20230609	100000	832318350	29050	29000	29050	29000	633
685	20230609	095900	813931000	29000	28950	29000	28950	109
686	20230609	095800	810771250	28950	28950	28950	28950	84
687	20230609	095700	808339450	28950	28950	28950	28950	24
688	20230609	095600	807644650	28950	28950	28950	28950	199
689	20230609	095500	801883600	29000	29000	29000	29000	37
690	20230609	095400	800810600	29000	29050	29050	29000	229
691	20230609	095300	794164600	29050	29050	29050	29050	95
692	20230609	095200	791404850	29050	29050	29050	29050	133
693	20230609	095100	787541200	29050	29100	29100	29050	92
694	20230609	095000	784868500	29050	29000	29050	29000	369
695	20230609	094900	774166400	29000	29000	29000	29000	1
696	20230609	094800	774137400	29000	28950	29000	28950	100
697	20230609	094700	771237450	28900	28900	28950	28900	1053
698	20230609	094600	740797450	28800	28800	28800	28800	0
699	20230609	094500	740797450	28800	28850	28850	28800	533
700	20230609	094400	725439350	28800	28850	28850	28800	181
701	20230609	094300	720218900	28850	28800	28850	28800	234
702	20230609	094200	713470000	28750	28650	28750	28650	492
703	20230609	094100	699347250	28700	28750	28800	28700	1931
704	20230609	094000	643875000	28750	28800	28800	28750	597
705	20230609	093900	626694450	28800	28800	28800	28800	884
706	20230609	093800	601235250	28800	28850	28850	28800	242
707	20230609	093700	594259150	28850	28900	28900	28850	75
708	20230609	093600	592094650	28900	28900	28900	28900	48
709	20230609	093500	590707450	28850	28900	28900	28850	30
710	20230609	093400	589841450	28850	28850	28900	28850	167
711	20230609	093300	585020950	28900	28850	28900	28850	83
712	20230609	093200	582626000	28850	28850	28850	28850	217
713	20230609	093100	576365550	28850	28850	28850	28850	488
714	20230609	093000	562286750	28850	28850	28850	28850	145
715	20230609	092900	558103500	28850	28900	28900	28850	218
716	20230609	092800	551804300	28900	28900	29000	28900	224
717	20230609	092700	545330600	28900	28900	28900	28900	618
718	20230609	092600	527470400	28900	28850	28900	28800	393
719	20230609	092500	516122800	28800	28800	28800	28800	611
720	20230609	092400	498526000	28800	28800	28800	28800	384
721	20230609	092300	487466800	28800	28850	28850	28800	604
722	20230609	092200	470044400	28800	28800	28800	28800	576
723	20230609	092100	453455600	28850	28850	28850	28800	127
724	20230609	092000	449795950	28850	28850	28850	28800	239
725	20230609	091900	442910350	28800	28800	28800	28800	713
726	20230609	091800	422375950	28800	28850	28850	28800	350
727	20230609	091700	412288450	28850	28850	28900	28850	1526
728	20230609	091600	368263100	28850	28900	28900	28850	142
729	20230609	091500	364164300	28850	28850	28850	28850	601
730	20230609	091400	346825450	28850	28850	28900	28850	632
731	20230609	091300	328589500	28900	29000	29000	28900	519
732	20230609	091200	313589250	28900	28850	28900	28850	23
733	20230609	091100	312924900	28850	28900	28900	28850	693
734	20230609	091000	292904900	28900	28900	28900	28900	152
735	20230609	090900	288512100	28900	29000	29000	28900	59
736	20230609	090800	286802200	28850	28850	28850	28800	340
737	20230609	090700	276994650	28800	28900	28900	28800	1264
738	20230609	090600	240511000	28900	28950	29000	28900	1313
739	20230609	090500	202531200	29000	29000	29000	29000	1129
740	20230609	090400	169790200	29000	29050	29050	29000	750
741	20230609	090300	148004600	29050	29100	29100	29050	223
742	20230609	090200	141523500	29100	29100	29100	29050	759
743	20230609	090100	119445400	29100	29200	29200	29050	1935
744	20230609	090000	63108850	29150	29300	29300	29150	2159