KissMeData/041830/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211800	8152150550	29300	29300	29300	29300	2523
3	20230614	211700	8152150550	29300	29300	29300	29300	0
4	20230614	211600	8152150550	29300	29300	29300	29300	0
5	20230614	211500	8152150550	29300	29300	29300	29300	0
6	20230614	211400	8152150550	29300	29300	29300	29300	0
7	20230614	211300	8152150550	29300	29300	29300	29300	0
8	20230614	211200	8152150550	29300	29300	29300	29300	0
9	20230614	211100	8152150550	29300	29300	29300	29300	0
10	20230614	211000	8152150550	29300	29300	29300	29300	0
11	20230614	210900	8152150550	29300	29300	29300	29300	0
12	20230614	210800	8152150550	29300	29300	29300	29300	0
13	20230614	210700	8152150550	29300	29300	29300	29300	0
14	20230614	210600	8152150550	29300	29300	29300	29300	0
15	20230614	210500	8152150550	29300	29300	29300	29300	0
16	20230614	210400	8152150550	29300	29300	29300	29300	0
17	20230614	210300	8152150550	29300	29300	29300	29300	0
18	20230614	210200	8152150550	29300	29300	29300	29300	0
19	20230614	210100	8152150550	29300	29300	29300	29300	0
20	20230614	210000	8152150550	29300	29300	29300	29300	0
21	20230614	205900	8152150550	29300	29300	29300	29300	0
22	20230614	205800	8152150550	29300	29300	29300	29300	0
23	20230614	205700	8152150550	29300	29300	29300	29300	0
24	20230614	205600	8152150550	29300	29300	29300	29300	0
25	20230614	205500	8152150550	29300	29300	29300	29300	0
26	20230614	205400	8152150550	29300	29300	29300	29300	0
27	20230614	205300	8152150550	29300	29300	29300	29300	0
28	20230614	205200	8152150550	29300	29300	29300	29300	0
29	20230614	205100	8152150550	29300	29300	29300	29300	0
30	20230614	205000	8152150550	29300	29300	29300	29300	0
31	20230614	204900	8152150550	29300	29300	29300	29300	0
32	20230614	204800	8152150550	29300	29300	29300	29300	2523
33	20230614	204700	8152150550	29300	29300	29300	29300	0
34	20230614	204600	8152150550	29300	29300	29300	29300	0
35	20230614	204500	8152150550	29300	29300	29300	29300	0
36	20230614	204400	8152150550	29300	29300	29300	29300	0
37	20230614	204300	8152150550	29300	29300	29300	29300	0
38	20230614	204200	8152150550	29300	29300	29300	29300	0
39	20230614	204100	8152150550	29300	29300	29300	29300	0
40	20230614	204000	8152150550	29300	29300	29300	29300	0
41	20230614	203900	8152150550	29300	29300	29300	29300	0
42	20230614	203800	8152150550	29300	29300	29300	29300	0
43	20230614	203700	8152150550	29300	29300	29300	29300	0
44	20230614	203600	8152150550	29300	29300	29300	29300	0
45	20230614	203500	8152150550	29300	29300	29300	29300	0
46	20230614	203400	8152150550	29300	29300	29300	29300	0
47	20230614	203300	8152150550	29300	29300	29300	29300	0
48	20230614	203200	8152150550	29300	29300	29300	29300	0
49	20230614	203100	8152150550	29300	29300	29300	29300	0
50	20230614	203000	8152150550	29300	29300	29300	29300	0
51	20230614	202900	8152150550	29300	29300	29300	29300	0
52	20230614	202800	8152150550	29300	29300	29300	29300	0
53	20230614	202700	8152150550	29300	29300	29300	29300	0
54	20230614	202600	8152150550	29300	29300	29300	29300	0
55	20230614	202500	8152150550	29300	29300	29300	29300	0
56	20230614	202400	8152150550	29300	29300	29300	29300	0
57	20230614	202300	8152150550	29300	29300	29300	29300	0
58	20230614	202200	8152150550	29300	29300	29300	29300	0
59	20230614	202100	8152150550	29300	29300	29300	29300	0
60	20230614	202000	8152150550	29300	29300	29300	29300	0
61	20230614	201900	8152150550	29300	29300	29300	29300	0
62	20230614	201800	8152150550	29300	29300	29300	29300	2523
63	20230614	201700	8152150550	29300	29300	29300	29300	0
64	20230614	201600	8152150550	29300	29300	29300	29300	0
65	20230614	201500	8152150550	29300	29300	29300	29300	0
66	20230614	201400	8152150550	29300	29300	29300	29300	0
67	20230614	201300	8152150550	29300	29300	29300	29300	0
68	20230614	201200	8152150550	29300	29300	29300	29300	0
69	20230614	201100	8152150550	29300	29300	29300	29300	0
70	20230614	201000	8152150550	29300	29300	29300	29300	0
71	20230614	200900	8152150550	29300	29300	29300	29300	0
72	20230614	200800	8152150550	29300	29300	29300	29300	0
73	20230614	200700	8152150550	29300	29300	29300	29300	0
74	20230614	200600	8152150550	29300	29300	29300	29300	0
75	20230614	200500	8152150550	29300	29300	29300	29300	0
76	20230614	200400	8152150550	29300	29300	29300	29300	0
77	20230614	200300	8152150550	29300	29300	29300	29300	0
78	20230614	200200	8152150550	29300	29300	29300	29300	0
79	20230614	200100	8152150550	29300	29300	29300	29300	0
80	20230614	200000	8152150550	29300	29300	29300	29300	0
81	20230614	195900	8152150550	29300	29300	29300	29300	0
82	20230614	195800	8152150550	29300	29300	29300	29300	0
83	20230614	195700	8152150550	29300	29300	29300	29300	0
84	20230614	195600	8152150550	29300	29300	29300	29300	0
85	20230614	195500	8152150550	29300	29300	29300	29300	0
86	20230614	195400	8152150550	29300	29300	29300	29300	0
87	20230614	195300	8152150550	29300	29300	29300	29300	0
88	20230614	195200	8152150550	29300	29300	29300	29300	0
89	20230614	195100	8152150550	29300	29300	29300	29300	0
90	20230614	195000	8152150550	29300	29300	29300	29300	0
91	20230614	194900	8152150550	29300	29300	29300	29300	0
92	20230614	194800	8152150550	29300	29300	29300	29300	2523
93	20230614	194700	8152150550	29300	29300	29300	29300	0
94	20230614	194600	8152150550	29300	29300	29300	29300	0
95	20230614	194500	8152150550	29300	29300	29300	29300	0
96	20230614	194400	8152150550	29300	29300	29300	29300	0
97	20230614	194300	8152150550	29300	29300	29300	29300	0
98	20230614	194200	8152150550	29300	29300	29300	29300	0
99	20230614	194100	8152150550	29300	29300	29300	29300	0
100	20230614	194000	8152150550	29300	29300	29300	29300	0
101	20230614	193900	8152150550	29300	29300	29300	29300	0
102	20230614	193800	8152150550	29300	29300	29300	29300	0
103	20230614	193700	8152150550	29300	29300	29300	29300	0
104	20230614	193600	8152150550	29300	29300	29300	29300	0
105	20230614	193500	8152150550	29300	29300	29300	29300	0
106	20230614	193400	8152150550	29300	29300	29300	29300	0
107	20230614	193300	8152150550	29300	29300	29300	29300	0
108	20230614	193200	8152150550	29300	29300	29300	29300	0
109	20230614	193100	8152150550	29300	29300	29300	29300	0
110	20230614	193000	8152150550	29300	29300	29300	29300	0
111	20230614	192900	8152150550	29300	29300	29300	29300	0
112	20230614	192800	8152150550	29300	29300	29300	29300	0
113	20230614	192700	8152150550	29300	29300	29300	29300	0
114	20230614	192600	8152150550	29300	29300	29300	29300	0
115	20230614	192500	8152150550	29300	29300	29300	29300	0
116	20230614	192400	8152150550	29300	29300	29300	29300	0
117	20230614	192300	8152150550	29300	29300	29300	29300	0
118	20230614	192200	8152150550	29300	29300	29300	29300	0
119	20230614	192100	8152150550	29300	29300	29300	29300	0
120	20230614	192000	8152150550	29300	29300	29300	29300	0
121	20230614	191900	8152150550	29300	29300	29300	29300	0
122	20230614	191800	8152150550	29300	29300	29300	29300	2523
123	20230614	191700	8152150550	29300	29300	29300	29300	0
124	20230614	191600	8152150550	29300	29300	29300	29300	0
125	20230614	191500	8152150550	29300	29300	29300	29300	0
126	20230614	191400	8152150550	29300	29300	29300	29300	0
127	20230614	191300	8152150550	29300	29300	29300	29300	0
128	20230614	191200	8152150550	29300	29300	29300	29300	0
129	20230614	191100	8152150550	29300	29300	29300	29300	0
130	20230614	191000	8152150550	29300	29300	29300	29300	0
131	20230614	190900	8152150550	29300	29300	29300	29300	0
132	20230614	190800	8152150550	29300	29300	29300	29300	0
133	20230614	190700	8152150550	29300	29300	29300	29300	0
134	20230614	190600	8152150550	29300	29300	29300	29300	0
135	20230614	190500	8152150550	29300	29300	29300	29300	0
136	20230614	190400	8152150550	29300	29300	29300	29300	0
137	20230614	190300	8152150550	29300	29300	29300	29300	0
138	20230614	190200	8152150550	29300	29300	29300	29300	0
139	20230614	190100	8152150550	29300	29300	29300	29300	0
140	20230614	190000	8152150550	29300	29300	29300	29300	0
141	20230614	185900	8152150550	29300	29300	29300	29300	0
142	20230614	185800	8152150550	29300	29300	29300	29300	0
143	20230614	185700	8152150550	29300	29300	29300	29300	0
144	20230614	185600	8152150550	29300	29300	29300	29300	0
145	20230614	185500	8152150550	29300	29300	29300	29300	0
146	20230614	185400	8152150550	29300	29300	29300	29300	0
147	20230614	185300	8152150550	29300	29300	29300	29300	0
148	20230614	185200	8152150550	29300	29300	29300	29300	0
149	20230614	185100	8152150550	29300	29300	29300	29300	0
150	20230614	185000	8152150550	29300	29300	29300	29300	0
151	20230614	184900	8152150550	29300	29300	29300	29300	0
152	20230614	184800	8152150550	29300	29300	29300	29300	2523
153	20230614	184700	8152150550	29300	29300	29300	29300	0
154	20230614	184600	8152150550	29300	29300	29300	29300	0
155	20230614	184500	8152150550	29300	29300	29300	29300	0
156	20230614	184400	8152150550	29300	29300	29300	29300	0
157	20230614	184300	8152150550	29300	29300	29300	29300	0
158	20230614	184200	8152150550	29300	29300	29300	29300	0
159	20230614	184100	8152150550	29300	29300	29300	29300	0
160	20230614	184000	8152150550	29300	29300	29300	29300	0
161	20230614	183900	8152150550	29300	29300	29300	29300	0
162	20230614	183800	8152150550	29300	29300	29300	29300	0
163	20230614	183700	8152150550	29300	29300	29300	29300	0
164	20230614	183600	8152150550	29300	29300	29300	29300	0
165	20230614	183500	8152150550	29300	29300	29300	29300	0
166	20230614	183400	8152150550	29300	29300	29300	29300	0
167	20230614	183300	8152150550	29300	29300	29300	29300	0
168	20230614	183200	8152150550	29300	29300	29300	29300	0
169	20230614	183100	8152150550	29300	29300	29300	29300	0
170	20230614	183000	8152150550	29300	29300	29300	29300	0
171	20230614	182900	8152150550	29300	29300	29300	29300	0
172	20230614	182800	8152150550	29300	29300	29300	29300	0
173	20230614	182700	8152150550	29300	29300	29300	29300	0
174	20230614	182600	8152150550	29300	29300	29300	29300	0
175	20230614	182500	8152150550	29300	29300	29300	29300	0
176	20230614	182400	8152150550	29300	29300	29300	29300	0
177	20230614	182300	8152150550	29300	29300	29300	29300	0
178	20230614	182200	8152150550	29300	29300	29300	29300	0
179	20230614	182100	8152150550	29300	29300	29300	29300	0
180	20230614	182000	8152150550	29300	29300	29300	29300	0
181	20230614	181900	8152150550	29300	29300	29300	29300	0
182	20230614	181800	8152150550	29300	29300	29300	29300	2523
183	20230614	181700	8152150550	29300	29300	29300	29300	0
184	20230614	181600	8152150550	29300	29300	29300	29300	0
185	20230614	181500	8152150550	29300	29300	29300	29300	0
186	20230614	181400	8152150550	29300	29300	29300	29300	0
187	20230614	181300	8152150550	29300	29300	29300	29300	0
188	20230614	181200	8152150550	29300	29300	29300	29300	0
189	20230614	181100	8152150550	29300	29300	29300	29300	0
190	20230614	181000	8152150550	29300	29300	29300	29300	0
191	20230614	180900	8152150550	29300	29300	29300	29300	0
192	20230614	180800	8152150550	29300	29300	29300	29300	0
193	20230614	180700	8152150550	29300	29300	29300	29300	0
194	20230614	180600	8152150550	29300	29300	29300	29300	0
195	20230614	180500	8152150550	29300	29300	29300	29300	0
196	20230614	180400	8152150550	29300	29300	29300	29300	0
197	20230614	180300	8152150550	29300	29300	29300	29300	0
198	20230614	180200	8152150550	29300	29300	29300	29300	0
199	20230614	180100	8152150550	29300	29300	29300	29300	0
200	20230614	180000	8152150550	29300	29300	29300	29300	0
201	20230614	175900	8152150550	29300	29300	29300	29300	0
202	20230614	175800	8152150550	29300	29300	29300	29300	0
203	20230614	175700	8152150550	29300	29300	29300	29300	0
204	20230614	175600	8152150550	29300	29300	29300	29300	0
205	20230614	175500	8152150550	29300	29300	29300	29300	0
206	20230614	175400	8152150550	29300	29300	29300	29300	0
207	20230614	175300	8152150550	29300	29300	29300	29300	0
208	20230614	175200	8152150550	29300	29300	29300	29300	0
209	20230614	175100	8152150550	29300	29300	29300	29300	0
210	20230614	175000	8152150550	29300	29300	29300	29300	0
211	20230614	174900	8152150550	29300	29300	29300	29300	0
212	20230614	174800	8152150550	29300	29300	29300	29300	2523
213	20230614	174700	8152150550	29300	29300	29300	29300	0
214	20230614	174600	8152150550	29300	29300	29300	29300	0
215	20230614	174500	8152150550	29300	29300	29300	29300	0
216	20230614	174400	8152150550	29300	29300	29300	29300	0
217	20230614	174300	8152150550	29300	29300	29300	29300	0
218	20230614	174200	8152150550	29300	29300	29300	29300	0
219	20230614	174100	8152150550	29300	29300	29300	29300	0
220	20230614	174000	8152150550	29300	29300	29300	29300	0
221	20230614	173900	8152150550	29300	29300	29300	29300	0
222	20230614	173800	8152150550	29300	29300	29300	29300	0
223	20230614	173700	8152150550	29300	29300	29300	29300	0
224	20230614	173600	8152150550	29300	29300	29300	29300	0
225	20230614	173500	8152150550	29300	29300	29300	29300	0
226	20230614	173400	8152150550	29300	29300	29300	29300	0
227	20230614	173300	8152150550	29300	29300	29300	29300	0
228	20230614	173200	8152150550	29300	29300	29300	29300	0
229	20230614	173100	8152150550	29300	29300	29300	29300	0
230	20230614	173000	8152150550	29300	29300	29300	29300	0
231	20230614	172900	8152150550	29300	29300	29300	29300	0
232	20230614	172800	8152150550	29300	29300	29300	29300	0
233	20230614	172700	8152150550	29300	29300	29300	29300	0
234	20230614	172600	8152150550	29300	29300	29300	29300	0
235	20230614	172500	8152150550	29300	29300	29300	29300	0
236	20230614	172400	8152150550	29300	29300	29300	29300	0
237	20230614	172300	8152150550	29300	29300	29300	29300	0
238	20230614	172200	8152150550	29300	29300	29300	29300	0
239	20230614	172100	8152150550	29300	29300	29300	29300	0
240	20230614	172000	8152150550	29300	29300	29300	29300	0
241	20230614	171900	8152150550	29300	29300	29300	29300	0
242	20230614	171800	8152150550	29300	29300	29300	29300	2523
243	20230614	171700	8152150550	29300	29300	29300	29300	0
244	20230614	171600	8152150550	29300	29300	29300	29300	0
245	20230614	171500	8152150550	29300	29300	29300	29300	0
246	20230614	171400	8152150550	29300	29300	29300	29300	0
247	20230614	171300	8152150550	29300	29300	29300	29300	0
248	20230614	171200	8152150550	29300	29300	29300	29300	0
249	20230614	171100	8152150550	29300	29300	29300	29300	0
250	20230614	171000	8152150550	29300	29300	29300	29300	0
251	20230614	170900	8152150550	29300	29300	29300	29300	0
252	20230614	170800	8152150550	29300	29300	29300	29300	0
253	20230614	170700	8152150550	29300	29300	29300	29300	0
254	20230614	170600	8152150550	29300	29300	29300	29300	0
255	20230614	170500	8152150550	29300	29300	29300	29300	0
256	20230614	170400	8152150550	29300	29300	29300	29300	0
257	20230614	170300	8152150550	29300	29300	29300	29300	0
258	20230614	170200	8152150550	29300	29300	29300	29300	0
259	20230614	170100	8152150550	29300	29300	29300	29300	0
260	20230614	170000	8152150550	29300	29300	29300	29300	0
261	20230614	165900	8152150550	29300	29300	29300	29300	0
262	20230614	165800	8152150550	29300	29300	29300	29300	0
263	20230614	165700	8152150550	29300	29300	29300	29300	0
264	20230614	165600	8152150550	29300	29300	29300	29300	0
265	20230614	165500	8152150550	29300	29300	29300	29300	0
266	20230614	165400	8152150550	29300	29300	29300	29300	0
267	20230614	165300	8152150550	29300	29300	29300	29300	0
268	20230614	165200	8152150550	29300	29300	29300	29300	0
269	20230614	165100	8152150550	29300	29300	29300	29300	0
270	20230614	165000	8152150550	29300	29300	29300	29300	0
271	20230614	164900	8152150550	29300	29300	29300	29300	0
272	20230614	164800	8152150550	29300	29300	29300	29300	2523
273	20230614	164700	8152150550	29300	29300	29300	29300	0
274	20230614	164600	8152150550	29300	29300	29300	29300	0
275	20230614	164500	8152150550	29300	29300	29300	29300	0
276	20230614	164400	8152150550	29300	29300	29300	29300	0
277	20230614	164300	8152150550	29300	29300	29300	29300	0
278	20230614	164200	8152150550	29300	29300	29300	29300	0
279	20230614	164100	8152150550	29300	29300	29300	29300	0
280	20230614	164000	8152150550	29300	29300	29300	29300	0
281	20230614	163900	8152150550	29300	29300	29300	29300	0
282	20230614	163800	8152150550	29300	29300	29300	29300	0
283	20230614	163700	8152150550	29300	29300	29300	29300	0
284	20230614	163600	8152150550	29300	29300	29300	29300	0
285	20230614	163500	8152150550	29300	29300	29300	29300	0
286	20230614	163400	8152150550	29300	29300	29300	29300	0
287	20230614	163300	8152150550	29300	29300	29300	29300	0
288	20230614	163200	8152150550	29300	29300	29300	29300	0
289	20230614	163100	8152150550	29300	29300	29300	29300	0
290	20230614	163000	8152150550	29300	29300	29300	29300	0
291	20230614	162900	8152150550	29300	29300	29300	29300	0
292	20230614	162800	8152150550	29300	29300	29300	29300	0
293	20230614	162700	8152150550	29300	29300	29300	29300	0
294	20230614	162600	8152150550	29300	29300	29300	29300	0
295	20230614	162500	8152150550	29300	29300	29300	29300	0
296	20230614	162400	8152150550	29300	29300	29300	29300	0
297	20230614	162300	8152150550	29300	29300	29300	29300	0
298	20230614	162200	8152150550	29300	29300	29300	29300	0
299	20230614	162100	8152150550	29300	29300	29300	29300	0
300	20230614	162000	8152150550	29300	29300	29300	29300	0
301	20230614	161900	8152150550	29300	29300	29300	29300	0
302	20230614	161800	8152150550	29300	29300	29300	29300	2523
303	20230614	161700	8152150550	29300	29300	29300	29300	0
304	20230614	161600	8152150550	29300	29300	29300	29300	0
305	20230614	161500	8152150550	29300	29300	29300	29300	0
306	20230614	161400	8152150550	29300	29300	29300	29300	0
307	20230614	161300	8152150550	29300	29300	29300	29300	0
308	20230614	161200	8152150550	29300	29300	29300	29300	0
309	20230614	161100	8152150550	29300	29300	29300	29300	0
310	20230614	161000	8152150550	29300	29300	29300	29300	0
311	20230614	160900	8152150550	29300	29300	29300	29300	0
312	20230614	160800	8152150550	29300	29300	29300	29300	0
313	20230614	160700	8152150550	29300	29300	29300	29300	0
314	20230614	160600	8152150550	29300	29300	29300	29300	0
315	20230614	160500	8152150550	29300	29300	29300	29300	0
316	20230614	160400	8152150550	29300	29300	29300	29300	0
317	20230614	160300	8152150550	29300	29300	29300	29300	0
318	20230614	160200	8152150550	29300	29300	29300	29300	0
319	20230614	160100	8152150550	29300	29300	29300	29300	0
320	20230614	160000	8152150550	29300	29300	29300	29300	0
321	20230614	155900	8152150550	29300	29300	29300	29300	0
322	20230614	155800	8152150550	29300	29300	29300	29300	0
323	20230614	155700	8152150550	29300	29300	29300	29300	0
324	20230614	155600	8152150550	29300	29300	29300	29300	0
325	20230614	155500	8152150550	29300	29300	29300	29300	0
326	20230614	155400	8152150550	29300	29300	29300	29300	0
327	20230614	155300	8152150550	29300	29300	29300	29300	0
328	20230614	155200	8152150550	29300	29300	29300	29300	0
329	20230614	155100	8152150550	29300	29300	29300	29300	0
330	20230614	155000	8152150550	29300	29300	29300	29300	0
331	20230614	154900	8152150550	29300	29300	29300	29300	0
332	20230614	154800	8152150550	29300	29300	29300	29300	2523
333	20230614	154700	8152150550	29300	29300	29300	29300	0
334	20230614	154600	8152150550	29300	29300	29300	29300	0
335	20230614	154500	8152150550	29300	29300	29300	29300	0
336	20230614	154400	8152150550	29300	29300	29300	29300	0
337	20230614	154300	8152150550	29300	29300	29300	29300	0
338	20230614	154200	8152150550	29300	29300	29300	29300	0
339	20230614	154100	8152150550	29300	29300	29300	29300	0
340	20230614	154000	8152150550	29300	29300	29300	29300	0
341	20230614	153900	8152150550	29300	29300	29300	29300	0
342	20230614	153800	8152150550	29300	29300	29300	29300	0
343	20230614	153700	8152150550	29300	29300	29300	29300	0
344	20230614	153600	8152150550	29300	29300	29300	29300	0
345	20230614	153500	8152150550	29300	29300	29300	29300	0
346	20230614	153400	8152150550	29300	29300	29300	29300	0
347	20230614	153300	8152150550	29300	29300	29300	29300	0
348	20230614	153200	8152150550	29300	29300	29300	29300	0
349	20230614	153100	8152150550	29300	29300	29300	29300	0
350	20230614	153000	8152150550	29300	29300	29300	29300	2523
351	20230614	152900	8078226650	29300	29300	29300	29300	0
352	20230614	152800	8078226650	29300	29300	29300	29300	0
353	20230614	152700	8078226650	29300	29300	29300	29300	0
354	20230614	152600	8078226650	29300	29300	29300	29300	0
355	20230614	152500	8078226650	29300	29300	29300	29300	0
356	20230614	152400	8078226650	29300	29300	29300	29300	0
357	20230614	152300	8078226650	29300	29300	29300	29300	0
358	20230614	152200	8078226650	29300	29300	29300	29300	0
359	20230614	152100	8078226650	29300	29300	29300	29300	0
360	20230614	152000	8078226650	29300	29300	29300	29300	0
361	20230614	151900	8078226650	29300	29300	29300	29150	1482
362	20230614	151800	8034951450	29300	29200	29300	29150	368
363	20230614	151700	8024202250	29100	29250	29250	29100	151
364	20230614	151600	8019800200	29250	29200	29250	29150	824
365	20230614	151500	7995703150	29200	29250	29250	29200	879
366	20230614	151400	7970025100	29300	29100	29300	29100	731
367	20230614	151300	7948716700	29200	29250	29250	29100	204
368	20230614	151200	7942769350	29100	29200	29200	29100	49
369	20230614	151100	7941340750	29100	29250	29250	29100	575
370	20230614	151000	7924569100	29250	29250	29350	29250	184
371	20230614	150900	7919186600	29300	29300	29300	29300	188
372	20230614	150800	7913678200	29350	29350	29400	29100	516
373	20230614	150700	7898557800	29300	29250	29300	29150	671
374	20230614	150600	7878978050	29200	29250	29300	29200	118
375	20230614	150500	7875525750	29250	29300	29400	29250	426
376	20230614	150400	7863047200	29300	29400	29400	29300	167
377	20230614	150300	7858151400	29300	29400	29450	29300	421
378	20230614	150200	7845781550	29400	29300	29450	29300	397
379	20230614	150100	7834116300	29400	29250	29400	29150	217
380	20230614	150000	7827766400	29350	29200	29350	29150	128
381	20230614	145900	7824029950	29350	29300	29350	29200	154
382	20230614	145800	7819523900	29250	29350	29350	29200	435
383	20230614	145700	7806805000	29300	29350	29350	29250	218
384	20230614	145600	7800418250	29250	29300	29400	29250	887
385	20230614	145500	7774371000	29250	29300	29300	29250	95
386	20230614	145400	7771589950	29300	29350	29350	29300	129
387	20230614	145300	7767808250	29300	29250	29350	29250	212
388	20230614	145200	7761599000	29250	29300	29300	29150	485
389	20230614	145100	7747416800	29300	29250	29300	29200	1297
390	20230614	145000	7709485450	29250	29350	29400	29250	258
391	20230614	144900	7701915700	29250	29300	29300	29250	248
392	20230614	144800	7694661550	29300	29250	29300	29200	325
393	20230614	144700	7685160200	29200	29250	29250	29200	115
394	20230614	144600	7681796500	29300	29300	29300	29300	81
395	20230614	144500	7679423200	29300	29350	29350	29300	349
396	20230614	144400	7669184400	29400	29350	29400	29350	142
397	20230614	144300	7665016200	29400	29350	29400	29350	156
398	20230614	144200	7660436450	29350	29350	29350	29350	49
399	20230614	144100	7658998300	29350	29400	29400	29350	276
400	20230614	144000	7650894950	29400	29400	29400	29350	342
401	20230614	143900	7640843700	29300	29350	29350	29300	98
402	20230614	143800	7637971750	29300	29400	29400	29300	146
403	20230614	143700	7633691650	29300	29300	29400	29300	208
404	20230614	143600	7627594850	29400	29250	29400	29250	166
405	20230614	143500	7622732550	29300	29250	29400	29250	94
406	20230614	143400	7619980450	29200	29250	29250	29200	317
407	20230614	143300	7610721300	29200	29250	29250	29200	51
408	20230614	143200	7609230850	29350	29200	29350	29200	339
409	20230614	143100	7599305900	29350	29350	29400	29200	143
410	20230614	143000	7595119000	29250	29300	29400	29250	171
411	20230614	142900	7590108850	29250	29400	29400	29250	555
412	20230614	142800	7573823750	29400	29300	29400	29300	255
413	20230614	142700	7566332850	29300	29300	29350	29300	153
414	20230614	142600	7561849650	29350	29350	29350	29300	120
415	20230614	142500	7558328700	29400	29350	29400	29350	100
416	20230614	142400	7555393550	29400	29350	29400	29350	188
417	20230614	142300	7549870650	29350	29350	29450	29350	435
418	20230614	142200	7537093650	29300	29250	29350	29200	253
419	20230614	142100	7529690700	29250	29250	29300	29150	167
420	20230614	142000	7524804600	29250	29150	29300	29150	736
421	20230614	141900	7503284950	29200	29150	29250	29050	531
422	20230614	141800	7487789350	29050	29100	29150	29050	179
423	20230614	141700	7482577200	29050	29100	29100	29050	169
424	20230614	141600	7477664150	29100	29100	29150	29100	94
425	20230614	141500	7474925950	29100	29150	29200	29100	235
426	20230614	141400	7468074500	29150	29050	29150	29050	231
427	20230614	141300	7461350750	29050	29100	29100	29050	362
428	20230614	141200	7450818300	29100	29100	29100	29100	487
429	20230614	141100	7436646600	29100	29100	29200	29100	557
430	20230614	141000	7420436700	29100	29150	29150	29050	305
431	20230614	140900	7411568500	29100	29100	29150	29050	267
432	20230614	140800	7403801800	29100	29100	29100	29050	106
433	20230614	140700	7400720850	29050	29150	29150	29050	166
434	20230614	140600	7395891200	29150	29100	29150	29050	125
435	20230614	140500	7392253300	29100	29100	29150	29050	252
436	20230614	140400	7384924600	29100	29200	29200	29050	373
437	20230614	140300	7374075000	29200	29200	29200	29100	737
438	20230614	140200	7352623500	29150	29200	29200	29150	197
439	20230614	140100	7346874050	29200	29250	29250	29200	102
440	20230614	140000	7343895500	29250	29250	29300	29150	232
441	20230614	135900	7337111800	29250	29250	29250	29200	113
442	20230614	135800	7333809150	29250	29150	29250	29150	478
443	20230614	135700	7319865800	29150	29250	29250	29150	92
444	20230614	135600	7317180850	29250	29250	29250	29100	319
445	20230614	135500	7307863250	29250	29300	29300	29050	1976
446	20230614	135400	7250256200	29250	29300	29300	29250	128
447	20230614	135300	7246511800	29300	29250	29300	29250	572
448	20230614	135200	7229774100	29250	29250	29300	29250	416
449	20230614	135100	7217594600	29300	29300	29300	29250	373
450	20230614	135000	7206671750	29300	29400	29400	29300	1011
451	20230614	134900	7177002900	29400	29400	29400	29350	703
452	20230614	134800	7156343450	29400	29550	29550	29400	2958
453	20230614	134700	7069202700	29550	29550	29550	29500	157
454	20230614	134600	7064566000	29550	29550	29600	29500	1464
455	20230614	134500	7021269650	29550	29600	29600	29550	91
456	20230614	134400	7018579800	29550	29600	29600	29550	176
457	20230614	134300	7013378850	29600	29600	29600	29600	433
458	20230614	134200	7000562050	29600	29600	29600	29600	119
459	20230614	134100	6997039650	29600	29600	29650	29550	109
460	20230614	134000	6993815350	29600	29600	29600	29550	313
461	20230614	133900	6984553150	29550	29550	29700	29550	652
462	20230614	133800	6965213850	29550	29550	29550	29550	79
463	20230614	133700	6962879400	29550	29550	29550	29550	286
464	20230614	133600	6954428100	29550	29600	29600	29550	128
465	20230614	133500	6950644750	29600	29550	29600	29550	282
466	20230614	133400	6942309600	29550	29550	29550	29500	260
467	20230614	133300	6934627900	29500	29550	29550	29500	177
468	20230614	133200	6929403200	29550	29550	29600	29500	235
469	20230614	133100	6922464750	29550	29550	29600	29550	59
470	20230614	133000	6920721200	29550	29500	29550	29450	3340
471	20230614	132900	6822179400	29550	29600	29600	29550	431
472	20230614	132800	6809437950	29600	29650	29650	29600	103
473	20230614	132700	6806387850	29650	29650	29650	29600	513
474	20230614	132600	6791178050	29650	29650	29650	29650	130
475	20230614	132500	6787323550	29650	29600	29650	29600	269
476	20230614	132400	6779351750	29600	29650	29650	29600	301
477	20230614	132300	6770442100	29600	29600	29600	29600	45
478	20230614	132200	6769110100	29600	29550	29600	29500	443
479	20230614	132100	6756021350	29650	29650	29650	29550	2931
480	20230614	132000	6669350600	29650	29650	29700	29650	25
481	20230614	131900	6668608700	29700	29650	29700	29650	15
482	20230614	131800	6668163800	29700	29600	29700	29600	280
483	20230614	131700	6659855400	29600	29650	29650	29600	142
484	20230614	131600	6655646850	29750	29700	29750	29650	59
485	20230614	131500	6653895850	29750	29650	29750	29650	191
486	20230614	131400	6648218400	29650	29700	29750	29650	575
487	20230614	131300	6631166550	29700	29700	29700	29700	90
488	20230614	131200	6628493550	29700	29700	29700	29700	138
489	20230614	131100	6624394950	29750	29750	29750	29750	0
490	20230614	131000	6624394950	29750	29750	29750	29700	105
491	20230614	130900	6621274600	29750	29750	29750	29750	24
492	20230614	130800	6620560600	29750	29650	29750	29650	198
493	20230614	130700	6614672150	29750	29750	29750	29650	1097
494	20230614	130600	6582126100	29850	29850	29850	29850	3
495	20230614	130500	6582036550	29850	29850	29850	29850	69
496	20230614	130400	6579976900	29850	29850	29850	29850	17
497	20230614	130300	6579469450	29950	29850	29950	29850	92
498	20230614	130200	6576723100	29850	29850	29950	29850	303
499	20230614	130100	6567678350	29850	29900	29900	29850	75
500	20230614	130000	6565439100	29950	29800	29950	29800	78
501	20230614	125900	6563112600	29800	29950	29950	29800	54
502	20230614	125800	6561502650	29950	29750	29950	29700	396
503	20230614	125700	6549684100	29900	29850	29900	29850	15
504	20230614	125600	6549235650	29900	29900	29900	29700	166
505	20230614	125500	6544289200	29900	29850	29900	29850	103
506	20230614	125400	6541214550	29900	29900	29900	29900	3
507	20230614	125300	6541124850	29950	29900	29950	29700	433
508	20230614	125200	6528198650	29850	29850	29850	29750	448
509	20230614	125100	6514851650	29850	29800	29850	29800	77
510	20230614	125000	6512553250	29850	29750	29850	29750	111
511	20230614	124900	6509249850	29700	29850	29850	29700	862
512	20230614	124800	6483581250	29850	29900	29900	29800	48
513	20230614	124700	6482149300	29900	29900	29900	29850	234
514	20230614	124600	6475162400	29900	29900	29950	29800	247
515	20230614	124500	6467791500	29950	29850	29950	29850	481
516	20230614	124400	6453432500	29850	29950	29950	29850	125
517	20230614	124300	6449691050	29950	29950	29950	29850	260
518	20230614	124200	6441927750	29950	29900	30000	29900	85
519	20230614	124100	6439381600	30000	29950	30000	29900	69
520	20230614	124000	6437317200	29950	29950	30000	29950	51
521	20230614	123900	6435787500	29950	29950	30000	29950	189
522	20230614	123800	6430126050	29950	29950	29950	29900	352
523	20230614	123700	6419594350	30000	30000	30000	29900	282
524	20230614	123600	6411135200	30000	30000	30050	29950	746
525	20230614	123500	6388778150	30000	30000	30000	29900	631
526	20230614	123400	6369872150	30000	30100	30100	30000	261
527	20230614	123300	6362038000	30000	30050	30050	30000	66
528	20230614	123200	6360054900	30050	30000	30100	30000	74
529	20230614	123100	6357829800	30000	30100	30100	30000	154
530	20230614	123000	6353209500	30000	30000	30100	29950	431
531	20230614	122900	6340277000	30050	30000	30050	29950	381
532	20230614	122800	6328840600	29950	30000	30000	29950	1081
533	20230614	122700	6296427250	30050	30100	30100	30050	251
534	20230614	122600	6288883700	30100	30100	30150	30050	126
535	20230614	122500	6285090300	30100	30050	30100	30050	64
536	20230614	122400	6283164400	30100	30150	30150	30100	701
537	20230614	122300	6262050600	30150	30200	30200	30150	137
538	20230614	122200	6257917650	30200	30250	30300	30150	121
539	20230614	122100	6254262700	30200	30250	30250	30200	340
540	20230614	122000	6243989800	30250	30250	30300	30200	110
541	20230614	121900	6240660950	30250	30200	30250	30200	127
542	20230614	121800	6236825450	30200	30300	30300	30200	140
543	20230614	121700	6232588100	30300	30300	30300	30300	211
544	20230614	121600	6226194800	30250	30200	30300	30150	497
545	20230614	121500	6211170750	30100	30200	30250	30100	667
546	20230614	121400	6191057650	30250	30150	30300	30150	347
547	20230614	121300	6180573550	30150	30200	30250	30150	218
548	20230614	121200	6173989650	30150	30200	30200	30150	207
549	20230614	121100	6167746000	30250	30250	30300	30200	729
550	20230614	121000	6145709750	30250	30250	30300	30250	2981
551	20230614	120900	6055466200	30250	30200	30250	30200	393
552	20230614	120800	6043583650	30250	30150	30250	30150	985
553	20230614	120700	6013812050	30200	30150	30200	30150	365
554	20230614	120600	6002798450	30200	30150	30200	30150	372
555	20230614	120500	5991569950	30150	30150	30200	30150	216
556	20230614	120400	5985056500	30200	30200	30250	30200	727
557	20230614	120300	5963086650	30150	30150	30250	30150	2357
558	20230614	120200	5891952550	30150	30100	30150	30100	1033
559	20230614	120100	5860841000	30100	30050	30100	30050	380
560	20230614	120000	5849414600	30050	30000	30050	30000	571
561	20230614	115900	5832274200	30000	29950	30000	29950	110
562	20230614	115800	5828976200	29950	29950	29950	29950	56
563	20230614	115700	5827299000	29950	29950	30000	29950	90
564	20230614	115600	5824603200	29950	30000	30000	29950	129
565	20230614	115500	5820733750	30000	30050	30050	30000	347
566	20230614	115400	5810309900	30050	30050	30100	30050	98
567	20230614	115300	5807364950	30050	30050	30100	30050	157
568	20230614	115200	5802646850	30050	30050	30050	30050	40
569	20230614	115100	5801444850	30000	30000	30100	30000	341
570	20230614	115000	5791208550	30000	30050	30100	30000	219
571	20230614	114900	5784629150	30050	30050	30050	30050	253
572	20230614	114800	5777026500	30050	30050	30050	30050	118
573	20230614	114700	5773480600	30050	30100	30100	30050	654
574	20230614	114600	5753814700	30100	30050	30100	30050	168
575	20230614	114500	5748758100	30100	30000	30100	30000	917
576	20230614	114400	5721199000	30000	29950	30000	29950	822
577	20230614	114300	5696540800	29950	29850	29950	29850	1638
578	20230614	114200	5647538950	29850	29850	29850	29850	51
579	20230614	114100	5646016600	29850	29850	29850	29850	116
580	20230614	114000	5642554000	29850	29850	29900	29850	344
581	20230614	113900	5632283800	29850	29900	29900	29850	150
582	20230614	113800	5627805300	29900	29900	29900	29850	86
583	20230614	113700	5625235000	29900	29850	29900	29850	171
584	20230614	113600	5620125600	29850	29850	29850	29800	299
585	20230614	113500	5611200550	29900	29850	29900	29850	32
586	20230614	113400	5610243800	29950	29950	29950	29950	16
587	20230614	113300	5609764600	29800	29800	29950	29800	131
588	20230614	113200	5605842200	29800	29900	29900	29800	216
589	20230614	113100	5599405200	29900	29900	29900	29900	174
590	20230614	113000	5594202600	29900	29900	29900	29800	136
591	20230614	112900	5590136500	29900	29850	29900	29850	183
592	20230614	112800	5584666900	29850	29800	29850	29800	136
593	20230614	112700	5580612500	29850	29850	29850	29850	55
594	20230614	112600	5578970750	29900	29900	29900	29900	50
595	20230614	112500	5577475750	29950	29950	29950	29900	285
596	20230614	112400	5568950000	29950	30000	30050	29950	904
597	20230614	112300	5541825450	30000	29950	30000	29950	232
598	20230614	112200	5534872500	29900	29900	29950	29900	659
599	20230614	112100	5515155100	29900	29900	29900	29750	979
600	20230614	112000	5485926450	29850	30000	30000	29850	1066
601	20230614	111900	5454026350	30000	30050	30050	29950	674
602	20230614	111800	5433794250	30150	30150	30150	30050	203
603	20230614	111700	5427684200	30150	30150	30150	30100	679
604	20230614	111600	5407234850	30100	30150	30150	30100	629
605	20230614	111500	5388270950	30200	30200	30200	30150	1043
606	20230614	111400	5356780150	30100	30150	30200	30050	1484
607	20230614	111300	5312013800	30150	30100	30200	30050	2287
608	20230614	111200	5243069400	30100	30000	30100	30000	105
609	20230614	111100	5239911550	30000	30100	30100	30000	296
610	20230614	111000	5231017500	30050	30100	30200	30050	4367
611	20230614	110900	5099366000	30100	30000	30100	30000	4850
612	20230614	110800	4953723550	30000	29950	30000	29950	3199
613	20230614	110700	4857768400	29950	29950	30000	29900	1386
614	20230614	110600	4816246000	29950	29950	29950	29900	99
615	20230614	110500	4813282200	29950	29950	29950	29950	155
616	20230614	110400	4808639950	29950	30000	30000	29950	1027
617	20230614	110300	4777876450	29950	29850	29950	29850	2137
618	20230614	110200	4713922800	29850	29900	29900	29800	273
619	20230614	110100	4705767950	29900	29850	29900	29850	656
620	20230614	110000	4686170250	29850	29750	29850	29750	144
621	20230614	105900	4681878150	29850	29750	29850	29750	498
622	20230614	105800	4667036950	29750	29800	29800	29750	14
623	20230614	105700	4666620100	29800	29700	29800	29700	1914
624	20230614	105600	4609740400	29650	29650	29700	29550	492
625	20230614	105500	4595162850	29600	29600	29600	29550	898
626	20230614	105400	4568583850	29550	29550	29550	29550	100
627	20230614	105300	4565628850	29550	29550	29550	29550	101
628	20230614	105200	4562644300	29550	29550	29600	29550	193
629	20230614	105100	4556935550	29550	29550	29600	29550	1973
630	20230614	105000	4498632400	29550	29600	29600	29550	1041
631	20230614	104900	4467845300	29600	29600	29600	29600	524
632	20230614	104800	4452334900	29650	29600	29650	29600	419
633	20230614	104700	4439922650	29600	29600	29650	29600	572
634	20230614	104600	4422989900	29650	29650	29650	29600	117
635	20230614	104500	4419522150	29650	29650	29700	29650	2276
636	20230614	104400	4351960800	29650	29650	29650	29600	566
637	20230614	104300	4335199500	29650	29650	29650	29600	283
638	20230614	104200	4326820750	29650	29650	29650	29600	1967
639	20230614	104100	4268499500	29650	29750	29750	29650	3554
640	20230614	104000	4162957950	29750	29850	29850	29750	239
641	20230614	103900	4155847350	29750	29800	29850	29750	370
642	20230614	103800	4144815100	29800	29800	29850	29750	588
643	20230614	103700	4127321150	29750	29700	29850	29700	650
644	20230614	103600	4107968600	29750	29750	29800	29700	1489
645	20230614	103500	4063694150	29750	29800	29800	29750	1853
646	20230614	103400	4008548800	29800	29900	29900	29800	902
647	20230614	103300	3981637450	29900	29850	29950	29850	1354
648	20230614	103200	3941171300	29850	29800	29950	29800	2357
649	20230614	103100	3870779700	29900	29900	29900	29850	2037
650	20230614	103000	3809936350	29850	30000	30000	29850	4286
651	20230614	102900	3681714550	29950	29850	30000	29850	2618
652	20230614	102800	3603431450	29850	29950	29950	29850	2129
653	20230614	102700	3539757900	29950	29950	30000	29850	3040
654	20230614	102600	3448833850	29950	30000	30000	29900	4554
655	20230614	102500	3312420400	29950	29550	30000	29550	14881
656	20230614	102400	2868612850	29550	29350	29550	29350	3335
657	20230614	102300	2770375350	29350	29300	29350	29300	531
658	20230614	102200	2754790600	29350	29250	29400	29250	1014
659	20230614	102100	2725070750	29250	29250	29300	29250	109
660	20230614	102000	2721882350	29250	29200	29300	29200	727
661	20230614	101900	2700627600	29100	29050	29150	29050	1360
662	20230614	101800	2661019550	29050	29000	29050	29000	25
663	20230614	101700	2660293350	29000	29000	29100	29000	38
664	20230614	101600	2659191250	29000	29050	29050	29000	68
665	20230614	101500	2657216050	29100	29050	29100	29050	113
666	20230614	101400	2653932800	29000	29000	29000	29000	39
667	20230614	101300	2652801800	29000	28950	29000	28950	333
668	20230614	101200	2643147000	28900	28900	28900	28900	128
669	20230614	101100	2639447800	28950	28900	28950	28900	49
670	20230614	101000	2638029800	28900	28900	28900	28900	115
671	20230614	100900	2634706300	28900	29000	29000	28900	177
672	20230614	100800	2629581500	29000	29000	29050	29000	242
673	20230614	100700	2622563200	29000	29050	29050	29000	416
674	20230614	100600	2610478700	29050	29050	29050	29050	20
675	20230614	100500	2609897700	29100	29050	29100	29050	95
676	20230614	100400	2607137600	29100	29100	29150	29100	100
677	20230614	100300	2604227550	29100	29000	29100	29000	101
678	20230614	100200	2601293850	29000	29050	29050	29000	47
679	20230614	100100	2599930250	29000	28950	29000	28900	296
680	20230614	100000	2591347600	29000	28900	29000	28900	65
681	20230614	095900	2589462700	28950	28950	29000	28950	90
682	20230614	095800	2586857150	29000	29000	29000	29000	208
683	20230614	095700	2580825150	29100	29100	29100	29100	564
684	20230614	095600	2564412750	29100	29000	29100	29000	50
685	20230614	095500	2562958250	29200	29050	29200	29000	874
686	20230614	095400	2537512150	29050	28950	29050	28950	223
687	20230614	095300	2531043450	28900	28900	28900	28900	36
688	20230614	095200	2530003050	28900	29000	29000	28900	1549
689	20230614	095100	2485142500	29050	29050	29050	29050	60
690	20230614	095000	2483399500	29100	29100	29100	29050	189
691	20230614	094900	2477908950	29000	29100	29100	29000	354
692	20230614	094800	2467639550	29050	29050	29050	29000	876
693	20230614	094700	2442201950	29050	29050	29050	29050	418
694	20230614	094600	2430059050	29100	29250	29250	29100	978
695	20230614	094500	2401516450	29200	29150	29250	29150	802
696	20230614	094400	2378092450	29150	29100	29200	29050	49
697	20230614	094300	2376666050	29100	29200	29250	29100	2315
698	20230614	094200	2309130750	29200	29200	29200	29150	101
699	20230614	094100	2306184550	29200	29200	29250	29200	126
700	20230614	094000	2302503200	29250	29250	29250	29250	104
701	20230614	093900	2299461200	29250	29150	29300	29150	918
702	20230614	093800	2272615150	29150	29200	29200	29150	42
703	20230614	093700	2271389650	29200	29200	29250	29200	187
704	20230614	093600	2265926750	29250	29300	29300	29150	329
705	20230614	093500	2256312950	29300	29350	29400	29150	814
706	20230614	093400	2232500550	29400	29350	29450	29350	792
707	20230614	093300	2209216400	29350	29150	29450	29150	3758
708	20230614	093200	2099028700	29150	29200	29300	29100	2064
709	20230614	093100	2038732300	29200	29050	29200	28950	3999
710	20230614	093000	1922405900	29050	28950	29050	28900	773
711	20230614	092900	1899997000	28950	28850	28950	28850	451
712	20230614	092800	1886970750	28900	28800	28900	28800	597
713	20230614	092700	1869766750	28950	29000	29000	28750	2903
714	20230614	092600	1786111250	29000	29050	29100	28900	383
715	20230614	092500	1775008300	29050	29000	29100	29000	322
716	20230614	092400	1765658850	29000	29050	29100	29000	496
717	20230614	092300	1751255000	29100	29100	29100	28950	363
718	20230614	092200	1740707700	29100	29000	29100	28950	299
719	20230614	092100	1732027700	29100	29100	29200	28950	617
720	20230614	092000	1714094150	29100	28950	29100	28950	698
721	20230614	091900	1693848850	28950	28950	29000	28950	274
722	20230614	091800	1685905550	28800	28800	29000	28800	157
723	20230614	091700	1681379100	28950	28950	29000	28800	3311
724	20230614	091600	1585757400	28950	28900	28950	28900	785
725	20230614	091500	1563056600	28950	29050	29100	28950	1097
726	20230614	091400	1531263500	29050	29350	29350	29050	3946
727	20230614	091300	1415912400	29300	29250	29500	29250	4327
728	20230614	091200	1288665900	29250	29250	29400	29250	967
729	20230614	091100	1260333550	29250	29200	29450	29100	3985
730	20230614	091000	1143492500	29150	29100	29250	29100	406
731	20230614	090900	1131662000	29100	29200	29300	29100	859
732	20230614	090800	1106574050	29200	29300	29350	29200	1102
733	20230614	090700	1074287100	29200	29300	29400	29150	1487
734	20230614	090600	1030777750	29300	29200	29450	29050	2878
735	20230614	090500	946389000	29200	28900	29200	28850	1494
736	20230614	090400	903094500	28850	29350	29400	28850	5810
737	20230614	090300	733820000	29350	29500	29700	29350	4111
738	20230614	090200	612681750	29400	28900	29850	28850	11275
739	20230614	090100	282962500	28850	28650	28900	28650	2066
740	20230614	090000	223408100	28900	28500	28900	28400	7830