KissMeData/419080/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212400	5618108150	27050	27050	27050	27050	3370
3	20230609	212300	5618108150	27050	27050	27050	27050	0
4	20230609	212200	5618108150	27050	27050	27050	27050	0
5	20230609	212100	5618108150	27050	27050	27050	27050	0
6	20230609	212000	5618108150	27050	27050	27050	27050	0
7	20230609	211900	5618108150	27050	27050	27050	27050	0
8	20230609	211800	5618108150	27050	27050	27050	27050	0
9	20230609	211700	5618108150	27050	27050	27050	27050	0
10	20230609	211600	5618108150	27050	27050	27050	27050	0
11	20230609	211500	5618108150	27050	27050	27050	27050	0
12	20230609	211400	5618108150	27050	27050	27050	27050	0
13	20230609	211300	5618108150	27050	27050	27050	27050	0
14	20230609	211200	5618108150	27050	27050	27050	27050	0
15	20230609	211100	5618108150	27050	27050	27050	27050	0
16	20230609	211000	5618108150	27050	27050	27050	27050	0
17	20230609	210900	5618108150	27050	27050	27050	27050	0
18	20230609	210800	5618108150	27050	27050	27050	27050	0
19	20230609	210700	5618108150	27050	27050	27050	27050	0
20	20230609	210600	5618108150	27050	27050	27050	27050	0
21	20230609	210500	5618108150	27050	27050	27050	27050	0
22	20230609	210400	5618108150	27050	27050	27050	27050	0
23	20230609	210300	5618108150	27050	27050	27050	27050	0
24	20230609	210200	5618108150	27050	27050	27050	27050	0
25	20230609	210100	5618108150	27050	27050	27050	27050	0
26	20230609	210000	5618108150	27050	27050	27050	27050	0
27	20230609	205900	5618108150	27050	27050	27050	27050	0
28	20230609	205800	5618108150	27050	27050	27050	27050	0
29	20230609	205700	5618108150	27050	27050	27050	27050	0
30	20230609	205600	5618108150	27050	27050	27050	27050	0
31	20230609	205500	5618108150	27050	27050	27050	27050	0
32	20230609	205400	5618108150	27050	27050	27050	27050	3370
33	20230609	205300	5618108150	27050	27050	27050	27050	0
34	20230609	205200	5618108150	27050	27050	27050	27050	0
35	20230609	205100	5618108150	27050	27050	27050	27050	0
36	20230609	205000	5618108150	27050	27050	27050	27050	0
37	20230609	204900	5618108150	27050	27050	27050	27050	0
38	20230609	204800	5618108150	27050	27050	27050	27050	0
39	20230609	204700	5618108150	27050	27050	27050	27050	0
40	20230609	204600	5618108150	27050	27050	27050	27050	0
41	20230609	204500	5618108150	27050	27050	27050	27050	0
42	20230609	204400	5618108150	27050	27050	27050	27050	0
43	20230609	204300	5618108150	27050	27050	27050	27050	0
44	20230609	204200	5618108150	27050	27050	27050	27050	0
45	20230609	204100	5618108150	27050	27050	27050	27050	0
46	20230609	204000	5618108150	27050	27050	27050	27050	0
47	20230609	203900	5618108150	27050	27050	27050	27050	0
48	20230609	203800	5618108150	27050	27050	27050	27050	0
49	20230609	203700	5618108150	27050	27050	27050	27050	0
50	20230609	203600	5618108150	27050	27050	27050	27050	0
51	20230609	203500	5618108150	27050	27050	27050	27050	0
52	20230609	203400	5618108150	27050	27050	27050	27050	0
53	20230609	203300	5618108150	27050	27050	27050	27050	0
54	20230609	203200	5618108150	27050	27050	27050	27050	0
55	20230609	203100	5618108150	27050	27050	27050	27050	0
56	20230609	203000	5618108150	27050	27050	27050	27050	0
57	20230609	202900	5618108150	27050	27050	27050	27050	0
58	20230609	202800	5618108150	27050	27050	27050	27050	0
59	20230609	202700	5618108150	27050	27050	27050	27050	0
60	20230609	202600	5618108150	27050	27050	27050	27050	0
61	20230609	202500	5618108150	27050	27050	27050	27050	0
62	20230609	202400	5618108150	27050	27050	27050	27050	3370
63	20230609	202300	5618108150	27050	27050	27050	27050	0
64	20230609	202200	5618108150	27050	27050	27050	27050	0
65	20230609	202100	5618108150	27050	27050	27050	27050	0
66	20230609	202000	5618108150	27050	27050	27050	27050	0
67	20230609	201900	5618108150	27050	27050	27050	27050	0
68	20230609	201800	5618108150	27050	27050	27050	27050	0
69	20230609	201700	5618108150	27050	27050	27050	27050	0
70	20230609	201600	5618108150	27050	27050	27050	27050	0
71	20230609	201500	5618108150	27050	27050	27050	27050	0
72	20230609	201400	5618108150	27050	27050	27050	27050	0
73	20230609	201300	5618108150	27050	27050	27050	27050	0
74	20230609	201200	5618108150	27050	27050	27050	27050	0
75	20230609	201100	5618108150	27050	27050	27050	27050	0
76	20230609	201000	5618108150	27050	27050	27050	27050	0
77	20230609	200900	5618108150	27050	27050	27050	27050	0
78	20230609	200800	5618108150	27050	27050	27050	27050	0
79	20230609	200700	5618108150	27050	27050	27050	27050	0
80	20230609	200600	5618108150	27050	27050	27050	27050	0
81	20230609	200500	5618108150	27050	27050	27050	27050	0
82	20230609	200400	5618108150	27050	27050	27050	27050	0
83	20230609	200300	5618108150	27050	27050	27050	27050	0
84	20230609	200200	5618108150	27050	27050	27050	27050	0
85	20230609	200100	5618108150	27050	27050	27050	27050	0
86	20230609	200000	5618108150	27050	27050	27050	27050	0
87	20230609	195900	5618108150	27050	27050	27050	27050	0
88	20230609	195800	5618108150	27050	27050	27050	27050	0
89	20230609	195700	5618108150	27050	27050	27050	27050	0
90	20230609	195600	5618108150	27050	27050	27050	27050	0
91	20230609	195500	5618108150	27050	27050	27050	27050	0
92	20230609	195400	5618108150	27050	27050	27050	27050	3370
93	20230609	195300	5618108150	27050	27050	27050	27050	0
94	20230609	195200	5618108150	27050	27050	27050	27050	0
95	20230609	195100	5618108150	27050	27050	27050	27050	0
96	20230609	195000	5618108150	27050	27050	27050	27050	0
97	20230609	194900	5618108150	27050	27050	27050	27050	0
98	20230609	194800	5618108150	27050	27050	27050	27050	0
99	20230609	194700	5618108150	27050	27050	27050	27050	0
100	20230609	194600	5618108150	27050	27050	27050	27050	0
101	20230609	194500	5618108150	27050	27050	27050	27050	0
102	20230609	194400	5618108150	27050	27050	27050	27050	0
103	20230609	194300	5618108150	27050	27050	27050	27050	0
104	20230609	194200	5618108150	27050	27050	27050	27050	0
105	20230609	194100	5618108150	27050	27050	27050	27050	0
106	20230609	194000	5618108150	27050	27050	27050	27050	0
107	20230609	193900	5618108150	27050	27050	27050	27050	0
108	20230609	193800	5618108150	27050	27050	27050	27050	0
109	20230609	193700	5618108150	27050	27050	27050	27050	0
110	20230609	193600	5618108150	27050	27050	27050	27050	0
111	20230609	193500	5618108150	27050	27050	27050	27050	0
112	20230609	193400	5618108150	27050	27050	27050	27050	0
113	20230609	193300	5618108150	27050	27050	27050	27050	0
114	20230609	193200	5618108150	27050	27050	27050	27050	0
115	20230609	193100	5618108150	27050	27050	27050	27050	0
116	20230609	193000	5618108150	27050	27050	27050	27050	0
117	20230609	192900	5618108150	27050	27050	27050	27050	0
118	20230609	192800	5618108150	27050	27050	27050	27050	0
119	20230609	192700	5618108150	27050	27050	27050	27050	0
120	20230609	192600	5618108150	27050	27050	27050	27050	0
121	20230609	192500	5618108150	27050	27050	27050	27050	0
122	20230609	192400	5618108150	27050	27050	27050	27050	3370
123	20230609	192300	5618108150	27050	27050	27050	27050	0
124	20230609	192200	5618108150	27050	27050	27050	27050	0
125	20230609	192100	5618108150	27050	27050	27050	27050	0
126	20230609	192000	5618108150	27050	27050	27050	27050	0
127	20230609	191900	5618108150	27050	27050	27050	27050	0
128	20230609	191800	5618108150	27050	27050	27050	27050	0
129	20230609	191700	5618108150	27050	27050	27050	27050	0
130	20230609	191600	5618108150	27050	27050	27050	27050	0
131	20230609	191500	5618108150	27050	27050	27050	27050	0
132	20230609	191400	5618108150	27050	27050	27050	27050	0
133	20230609	191300	5618108150	27050	27050	27050	27050	0
134	20230609	191200	5618108150	27050	27050	27050	27050	0
135	20230609	191100	5618108150	27050	27050	27050	27050	0
136	20230609	191000	5618108150	27050	27050	27050	27050	0
137	20230609	190900	5618108150	27050	27050	27050	27050	0
138	20230609	190800	5618108150	27050	27050	27050	27050	0
139	20230609	190700	5618108150	27050	27050	27050	27050	0
140	20230609	190600	5618108150	27050	27050	27050	27050	0
141	20230609	190500	5618108150	27050	27050	27050	27050	0
142	20230609	190400	5618108150	27050	27050	27050	27050	0
143	20230609	190300	5618108150	27050	27050	27050	27050	0
144	20230609	190200	5618108150	27050	27050	27050	27050	0
145	20230609	190100	5618108150	27050	27050	27050	27050	0
146	20230609	190000	5618108150	27050	27050	27050	27050	0
147	20230609	185900	5618108150	27050	27050	27050	27050	0
148	20230609	185800	5618108150	27050	27050	27050	27050	0
149	20230609	185700	5618108150	27050	27050	27050	27050	0
150	20230609	185600	5618108150	27050	27050	27050	27050	0
151	20230609	185500	5618108150	27050	27050	27050	27050	0
152	20230609	185400	5618108150	27050	27050	27050	27050	3370
153	20230609	185300	5618108150	27050	27050	27050	27050	0
154	20230609	185200	5618108150	27050	27050	27050	27050	0
155	20230609	185100	5618108150	27050	27050	27050	27050	0
156	20230609	185000	5618108150	27050	27050	27050	27050	0
157	20230609	184900	5618108150	27050	27050	27050	27050	0
158	20230609	184800	5618108150	27050	27050	27050	27050	0
159	20230609	184700	5618108150	27050	27050	27050	27050	0
160	20230609	184600	5618108150	27050	27050	27050	27050	0
161	20230609	184500	5618108150	27050	27050	27050	27050	0
162	20230609	184400	5618108150	27050	27050	27050	27050	0
163	20230609	184300	5618108150	27050	27050	27050	27050	0
164	20230609	184200	5618108150	27050	27050	27050	27050	0
165	20230609	184100	5618108150	27050	27050	27050	27050	0
166	20230609	184000	5618108150	27050	27050	27050	27050	0
167	20230609	183900	5618108150	27050	27050	27050	27050	0
168	20230609	183800	5618108150	27050	27050	27050	27050	0
169	20230609	183700	5618108150	27050	27050	27050	27050	0
170	20230609	183600	5618108150	27050	27050	27050	27050	0
171	20230609	183500	5618108150	27050	27050	27050	27050	0
172	20230609	183400	5618108150	27050	27050	27050	27050	0
173	20230609	183300	5618108150	27050	27050	27050	27050	0
174	20230609	183200	5618108150	27050	27050	27050	27050	0
175	20230609	183100	5618108150	27050	27050	27050	27050	0
176	20230609	183000	5618108150	27050	27050	27050	27050	0
177	20230609	182900	5618108150	27050	27050	27050	27050	0
178	20230609	182800	5618108150	27050	27050	27050	27050	0
179	20230609	182700	5618108150	27050	27050	27050	27050	0
180	20230609	182600	5618108150	27050	27050	27050	27050	0
181	20230609	182500	5618108150	27050	27050	27050	27050	0
182	20230609	182400	5618108150	27050	27050	27050	27050	3370
183	20230609	182300	5618108150	27050	27050	27050	27050	0
184	20230609	182200	5618108150	27050	27050	27050	27050	0
185	20230609	182100	5618108150	27050	27050	27050	27050	0
186	20230609	182000	5618108150	27050	27050	27050	27050	0
187	20230609	181900	5618108150	27050	27050	27050	27050	0
188	20230609	181800	5618108150	27050	27050	27050	27050	0
189	20230609	181700	5618108150	27050	27050	27050	27050	0
190	20230609	181600	5618108150	27050	27050	27050	27050	0
191	20230609	181500	5618108150	27050	27050	27050	27050	0
192	20230609	181400	5618108150	27050	27050	27050	27050	0
193	20230609	181300	5618108150	27050	27050	27050	27050	0
194	20230609	181200	5618108150	27050	27050	27050	27050	0
195	20230609	181100	5618108150	27050	27050	27050	27050	0
196	20230609	181000	5618108150	27050	27050	27050	27050	0
197	20230609	180900	5618108150	27050	27050	27050	27050	0
198	20230609	180800	5618108150	27050	27050	27050	27050	0
199	20230609	180700	5618108150	27050	27050	27050	27050	0
200	20230609	180600	5618108150	27050	27050	27050	27050	0
201	20230609	180500	5618108150	27050	27050	27050	27050	0
202	20230609	180400	5618108150	27050	27050	27050	27050	0
203	20230609	180300	5618108150	27050	27050	27050	27050	0
204	20230609	180200	5618108150	27050	27050	27050	27050	0
205	20230609	180100	5618108150	27050	27050	27050	27050	0
206	20230609	180000	5618108150	27050	27050	27050	27050	0
207	20230609	175900	5618108150	27050	27050	27050	27050	0
208	20230609	175800	5618108150	27050	27050	27050	27050	0
209	20230609	175700	5618108150	27050	27050	27050	27050	0
210	20230609	175600	5618108150	27050	27050	27050	27050	0
211	20230609	175500	5618108150	27050	27050	27050	27050	0
212	20230609	175400	5618108150	27050	27050	27050	27050	3370
213	20230609	175300	5618108150	27050	27050	27050	27050	0
214	20230609	175200	5618108150	27050	27050	27050	27050	0
215	20230609	175100	5618108150	27050	27050	27050	27050	0
216	20230609	175000	5618108150	27050	27050	27050	27050	0
217	20230609	174900	5618108150	27050	27050	27050	27050	0
218	20230609	174800	5618108150	27050	27050	27050	27050	0
219	20230609	174700	5618108150	27050	27050	27050	27050	0
220	20230609	174600	5618108150	27050	27050	27050	27050	0
221	20230609	174500	5618108150	27050	27050	27050	27050	0
222	20230609	174400	5618108150	27050	27050	27050	27050	0
223	20230609	174300	5618108150	27050	27050	27050	27050	0
224	20230609	174200	5618108150	27050	27050	27050	27050	0
225	20230609	174100	5618108150	27050	27050	27050	27050	0
226	20230609	174000	5618108150	27050	27050	27050	27050	0
227	20230609	173900	5618108150	27050	27050	27050	27050	0
228	20230609	173800	5618108150	27050	27050	27050	27050	0
229	20230609	173700	5618108150	27050	27050	27050	27050	0
230	20230609	173600	5618108150	27050	27050	27050	27050	0
231	20230609	173500	5618108150	27050	27050	27050	27050	0
232	20230609	173400	5618108150	27050	27050	27050	27050	0
233	20230609	173300	5618108150	27050	27050	27050	27050	0
234	20230609	173200	5618108150	27050	27050	27050	27050	0
235	20230609	173100	5618108150	27050	27050	27050	27050	0
236	20230609	173000	5618108150	27050	27050	27050	27050	0
237	20230609	172900	5618108150	27050	27050	27050	27050	0
238	20230609	172800	5618108150	27050	27050	27050	27050	0
239	20230609	172700	5618108150	27050	27050	27050	27050	0
240	20230609	172600	5618108150	27050	27050	27050	27050	0
241	20230609	172500	5618108150	27050	27050	27050	27050	0
242	20230609	172400	5618108150	27050	27050	27050	27050	3370
243	20230609	172300	5618108150	27050	27050	27050	27050	0
244	20230609	172200	5618108150	27050	27050	27050	27050	0
245	20230609	172100	5618108150	27050	27050	27050	27050	0
246	20230609	172000	5618108150	27050	27050	27050	27050	0
247	20230609	171900	5618108150	27050	27050	27050	27050	0
248	20230609	171800	5618108150	27050	27050	27050	27050	0
249	20230609	171700	5618108150	27050	27050	27050	27050	0
250	20230609	171600	5618108150	27050	27050	27050	27050	0
251	20230609	171500	5618108150	27050	27050	27050	27050	0
252	20230609	171400	5618108150	27050	27050	27050	27050	0
253	20230609	171300	5618108150	27050	27050	27050	27050	0
254	20230609	171200	5618108150	27050	27050	27050	27050	0
255	20230609	171100	5618108150	27050	27050	27050	27050	0
256	20230609	171000	5618108150	27050	27050	27050	27050	0
257	20230609	170900	5618108150	27050	27050	27050	27050	0
258	20230609	170800	5618108150	27050	27050	27050	27050	0
259	20230609	170700	5618108150	27050	27050	27050	27050	0
260	20230609	170600	5618108150	27050	27050	27050	27050	0
261	20230609	170500	5618108150	27050	27050	27050	27050	0
262	20230609	170400	5618108150	27050	27050	27050	27050	0
263	20230609	170300	5618108150	27050	27050	27050	27050	0
264	20230609	170200	5618108150	27050	27050	27050	27050	0
265	20230609	170100	5618108150	27050	27050	27050	27050	0
266	20230609	170000	5618108150	27050	27050	27050	27050	0
267	20230609	165900	5618108150	27050	27050	27050	27050	0
268	20230609	165800	5618108150	27050	27050	27050	27050	0
269	20230609	165700	5618108150	27050	27050	27050	27050	0
270	20230609	165600	5618108150	27050	27050	27050	27050	0
271	20230609	165500	5618108150	27050	27050	27050	27050	0
272	20230609	165400	5618108150	27050	27050	27050	27050	3370
273	20230609	165300	5618108150	27050	27050	27050	27050	0
274	20230609	165200	5618108150	27050	27050	27050	27050	0
275	20230609	165100	5618108150	27050	27050	27050	27050	0
276	20230609	165000	5618108150	27050	27050	27050	27050	0
277	20230609	164900	5618108150	27050	27050	27050	27050	0
278	20230609	164800	5618108150	27050	27050	27050	27050	0
279	20230609	164700	5618108150	27050	27050	27050	27050	0
280	20230609	164600	5618108150	27050	27050	27050	27050	0
281	20230609	164500	5618108150	27050	27050	27050	27050	0
282	20230609	164400	5618108150	27050	27050	27050	27050	0
283	20230609	164300	5618108150	27050	27050	27050	27050	0
284	20230609	164200	5618108150	27050	27050	27050	27050	0
285	20230609	164100	5618108150	27050	27050	27050	27050	0
286	20230609	164000	5618108150	27050	27050	27050	27050	0
287	20230609	163900	5618108150	27050	27050	27050	27050	0
288	20230609	163800	5618108150	27050	27050	27050	27050	0
289	20230609	163700	5618108150	27050	27050	27050	27050	0
290	20230609	163600	5618108150	27050	27050	27050	27050	0
291	20230609	163500	5618108150	27050	27050	27050	27050	0
292	20230609	163400	5618108150	27050	27050	27050	27050	0
293	20230609	163300	5618108150	27050	27050	27050	27050	0
294	20230609	163200	5618108150	27050	27050	27050	27050	0
295	20230609	163100	5618108150	27050	27050	27050	27050	0
296	20230609	163000	5618108150	27050	27050	27050	27050	0
297	20230609	162900	5618108150	27050	27050	27050	27050	0
298	20230609	162800	5618108150	27050	27050	27050	27050	0
299	20230609	162700	5618108150	27050	27050	27050	27050	0
300	20230609	162600	5618108150	27050	27050	27050	27050	0
301	20230609	162500	5618108150	27050	27050	27050	27050	0
302	20230609	162400	5618108150	27050	27050	27050	27050	3370
303	20230609	162300	5618108150	27050	27050	27050	27050	0
304	20230609	162200	5618108150	27050	27050	27050	27050	0
305	20230609	162100	5618108150	27050	27050	27050	27050	0
306	20230609	162000	5618108150	27050	27050	27050	27050	0
307	20230609	161900	5618108150	27050	27050	27050	27050	0
308	20230609	161800	5618108150	27050	27050	27050	27050	0
309	20230609	161700	5618108150	27050	27050	27050	27050	0
310	20230609	161600	5618108150	27050	27050	27050	27050	0
311	20230609	161500	5618108150	27050	27050	27050	27050	0
312	20230609	161400	5618108150	27050	27050	27050	27050	0
313	20230609	161300	5618108150	27050	27050	27050	27050	0
314	20230609	161200	5618108150	27050	27050	27050	27050	0
315	20230609	161100	5618108150	27050	27050	27050	27050	0
316	20230609	161000	5618108150	27050	27050	27050	27050	0
317	20230609	160900	5618108150	27050	27050	27050	27050	0
318	20230609	160800	5618108150	27050	27050	27050	27050	0
319	20230609	160700	5618108150	27050	27050	27050	27050	0
320	20230609	160600	5618108150	27050	27050	27050	27050	0
321	20230609	160500	5618108150	27050	27050	27050	27050	0
322	20230609	160400	5618108150	27050	27050	27050	27050	0
323	20230609	160300	5618108150	27050	27050	27050	27050	0
324	20230609	160200	5618108150	27050	27050	27050	27050	0
325	20230609	160100	5618108150	27050	27050	27050	27050	0
326	20230609	160000	5618108150	27050	27050	27050	27050	0
327	20230609	155900	5618108150	27050	27050	27050	27050	0
328	20230609	155800	5618108150	27050	27050	27050	27050	0
329	20230609	155700	5618108150	27050	27050	27050	27050	0
330	20230609	155600	5618108150	27050	27050	27050	27050	0
331	20230609	155500	5618108150	27050	27050	27050	27050	0
332	20230609	155400	5618108150	27050	27050	27050	27050	3370
333	20230609	155300	5618108150	27050	27050	27050	27050	0
334	20230609	155200	5618108150	27050	27050	27050	27050	0
335	20230609	155100	5618108150	27050	27050	27050	27050	0
336	20230609	155000	5618108150	27050	27050	27050	27050	0
337	20230609	154900	5618108150	27050	27050	27050	27050	0
338	20230609	154800	5618108150	27050	27050	27050	27050	0
339	20230609	154700	5618108150	27050	27050	27050	27050	0
340	20230609	154600	5618108150	27050	27050	27050	27050	0
341	20230609	154500	5618108150	27050	27050	27050	27050	0
342	20230609	154400	5618108150	27050	27050	27050	27050	0
343	20230609	154300	5618108150	27050	27050	27050	27050	0
344	20230609	154200	5618108150	27050	27050	27050	27050	0
345	20230609	154100	5618108150	27050	27050	27050	27050	0
346	20230609	154000	5618108150	27050	27050	27050	27050	0
347	20230609	153900	5618108150	27050	27050	27050	27050	0
348	20230609	153800	5618108150	27050	27050	27050	27050	0
349	20230609	153700	5618108150	27050	27050	27050	27050	0
350	20230609	153600	5618108150	27050	27050	27050	27050	0
351	20230609	153500	5618108150	27050	27050	27050	27050	0
352	20230609	153400	5618108150	27050	27050	27050	27050	0
353	20230609	153300	5618108150	27050	27050	27050	27050	0
354	20230609	153200	5618108150	27050	27050	27050	27050	0
355	20230609	153100	5618108150	27050	27050	27050	27050	0
356	20230609	153000	5618108150	27050	27050	27050	27050	3370
357	20230609	152900	5526949650	27050	27050	27050	27050	0
358	20230609	152800	5526949650	27050	27050	27050	27050	0
359	20230609	152700	5526949650	27050	27050	27050	27050	0
360	20230609	152600	5526949650	27050	27050	27050	27050	0
361	20230609	152500	5526949650	27050	27050	27050	27050	0
362	20230609	152400	5526949650	27050	27050	27050	27050	0
363	20230609	152300	5526949650	27050	27050	27050	27050	0
364	20230609	152200	5526949650	27050	27050	27050	27050	0
365	20230609	152100	5526949650	27050	27050	27050	27050	0
366	20230609	152000	5526949650	27050	27050	27050	27050	0
367	20230609	151900	5526949650	27050	27000	27050	27000	542
368	20230609	151800	5512305800	27000	27000	27000	26950	777
369	20230609	151700	5491329350	27000	27000	27000	26950	77
370	20230609	151600	5489252050	27000	27000	27000	26950	127
371	20230609	151500	5485828200	27000	27000	27000	27000	41
372	20230609	151400	5484721200	27000	26950	27000	26950	158
373	20230609	151300	5480462600	26950	26900	26950	26900	389
374	20230609	151200	5469994500	26900	26900	26900	26900	35
375	20230609	151100	5469053000	26900	26900	26900	26850	105
376	20230609	151000	5466230000	26850	26950	26950	26850	353
377	20230609	150900	5456733850	26900	26950	26950	26900	85
378	20230609	150800	5454445100	26900	26900	26900	26850	499
379	20230609	150700	5441022250	26900	26900	26900	26850	350
380	20230609	150600	5431621450	26900	26950	26950	26900	216
381	20230609	150500	5425809250	26950	26900	26950	26900	46
382	20230609	150400	5424569750	26950	26950	26950	26900	54
383	20230609	150300	5423114850	26950	26950	26950	26900	53
384	20230609	150200	5421687100	26950	26900	26950	26850	134
385	20230609	150100	5418083500	26950	26900	27000	26900	149
386	20230609	150000	5414072750	26900	26950	26950	26900	433
387	20230609	145900	5402413400	26950	26950	27000	26900	891
388	20230609	145800	5378402400	27000	27000	27000	27000	6
389	20230609	145700	5378240400	27000	27000	27000	27000	3
390	20230609	145600	5378159400	27000	27000	27000	26900	208
391	20230609	145500	5372550050	27000	26900	27000	26900	300
392	20230609	145400	5364479550	26900	26900	26900	26850	24
393	20230609	145300	5363834000	26900	27000	27000	26900	1222
394	20230609	145200	5330953200	27000	27000	27000	26950	84
395	20230609	145100	5328685400	27050	27000	27050	27000	56
396	20230609	145000	5327173350	27050	26950	27050	26950	552
397	20230609	144900	5312269650	26950	27050	27050	26950	72
398	20230609	144800	5310325900	27050	27000	27050	26950	177
399	20230609	144700	5305550900	27050	27000	27050	27000	40
400	20230609	144600	5304470650	27050	27000	27050	27000	32
401	20230609	144500	5303606450	27050	27000	27050	26950	175
402	20230609	144400	5298886400	27050	27000	27050	27000	282
403	20230609	144300	5291266250	27000	27000	27000	27000	2
404	20230609	144200	5291212250	27000	27000	27000	26950	57
405	20230609	144100	5289673850	27000	27000	27000	26950	302
406	20230609	144000	5281530400	27000	27000	27000	27000	5
407	20230609	143900	5281395400	27000	26950	27000	26950	34
408	20230609	143800	5280477700	26950	26950	27000	26950	49
409	20230609	143700	5279155000	27000	27000	27000	26950	102
410	20230609	143600	5276401300	27000	27000	27000	26950	28
411	20230609	143500	5275646400	27000	26950	27000	26950	56
412	20230609	143400	5274137000	26950	26950	26950	26950	556
413	20230609	143300	5259152800	26900	26950	26950	26900	41
414	20230609	143200	5258048300	26950	26950	26950	26900	56
415	20230609	143100	5256540650	26950	26850	26950	26800	171
416	20230609	143000	5251948550	26950	26950	26950	26900	66
417	20230609	142900	5250172850	26950	26900	26950	26900	72
418	20230609	142800	5248233200	26900	26900	26950	26800	1078
419	20230609	142700	5219333000	26900	26900	26900	26900	553
420	20230609	142600	5204457300	26850	26900	26900	26850	36
421	20230609	142500	5203489200	26850	26850	26900	26800	1541
422	20230609	142400	5162120650	26900	26900	26900	26850	258
423	20230609	142300	5155190450	26900	26900	26900	26900	82
424	20230609	142200	5152984650	26950	26950	26950	26900	220
425	20230609	142100	5147064900	26950	26950	26950	26950	46
426	20230609	142000	5145825200	26950	26950	26950	26950	8
427	20230609	141900	5145609600	26950	26950	26950	26950	29
428	20230609	141800	5144828050	26950	26900	26950	26900	218
429	20230609	141700	5138960100	26950	26950	26950	26900	88
430	20230609	141600	5136589650	26900	26900	26900	26900	262
431	20230609	141500	5129541850	26900	26900	26900	26850	346
432	20230609	141400	5120234650	26850	26900	26900	26850	84
433	20230609	141300	5117975150	26900	26900	26900	26900	6
434	20230609	141200	5117813750	26900	26900	26900	26900	59
435	20230609	141100	5116226650	26900	26900	26900	26900	36
436	20230609	141000	5115258250	26900	26900	26900	26850	60
437	20230609	140900	5113645250	26900	26900	26900	26900	57
438	20230609	140800	5112111950	26900	26900	26900	26900	5
439	20230609	140700	5111977450	26900	26900	26900	26900	104
440	20230609	140600	5109179850	26900	26900	26900	26900	44
441	20230609	140500	5107996250	26850	26900	26900	26850	6
442	20230609	140400	5107835050	26900	26900	26900	26900	31
443	20230609	140300	5107001150	26900	26900	26900	26900	93
444	20230609	140200	5104499450	26900	26900	26900	26850	1055
445	20230609	140100	5076120000	26950	27000	27000	26950	335
446	20230609	140000	5067091600	27000	27000	27000	27000	91
447	20230609	135900	5064634600	27000	27000	27000	27000	41
448	20230609	135800	5063527600	27000	27050	27050	26950	304
449	20230609	135700	5055324350	27000	27000	27050	27000	643
450	20230609	135600	5037962100	27050	27100	27100	27050	667
451	20230609	135500	5019914600	27100	27100	27100	27050	375
452	20230609	135400	5009753250	27100	27150	27200	27100	94
453	20230609	135300	5007201200	27200	27150	27200	27150	264
454	20230609	135200	5000023650	27200	27150	27200	27150	101
455	20230609	135100	4997278650	27200	27200	27200	27150	276
456	20230609	135000	4989783200	27200	27200	27200	27150	67
457	20230609	134900	4987961300	27200	27150	27200	27150	659
458	20230609	134800	4970059300	27150	27100	27150	27100	788
459	20230609	134700	4948688050	27100	26950	27100	26950	6039
460	20230609	134600	4785271100	26950	26950	27000	26950	624
461	20230609	134500	4768447000	27000	26950	27000	26950	80
462	20230609	134400	4766288200	27000	27050	27050	26950	227
463	20230609	134300	4760157750	27000	27000	27000	27000	154
464	20230609	134200	4755999750	27000	26950	27000	26950	72
465	20230609	134100	4754056250	27000	27050	27050	27000	257
466	20230609	134000	4747113900	27050	27050	27050	27050	26
467	20230609	133900	4746410600	27050	27050	27050	27000	71
468	20230609	133800	4744491050	27050	27050	27050	27050	3
469	20230609	133700	4744409900	27050	27050	27050	27050	188
470	20230609	133600	4739324500	27000	27050	27050	27000	76
471	20230609	133500	4737268750	27050	27050	27050	27050	55
472	20230609	133400	4735781000	27050	27050	27050	27050	69
473	20230609	133300	4733914550	27050	26950	27050	26950	955
474	20230609	133200	4708140500	26950	26950	26950	26900	213
475	20230609	133100	4702407350	26950	26900	26950	26900	643
476	20230609	133000	4685108900	26900	26900	26900	26900	65
477	20230609	132900	4683360400	26900	26850	26900	26850	1518
478	20230609	132800	4642601300	26850	26850	26850	26800	197
479	20230609	132700	4637317600	26850	26850	26850	26850	22
480	20230609	132600	4636726900	26800	26850	26850	26800	552
481	20230609	132500	4621907100	26900	26900	26900	26850	103
482	20230609	132400	4619136750	26900	26900	26900	26900	6
483	20230609	132300	4618975350	26800	26850	26900	26800	1379
484	20230609	132200	4581950850	26850	26900	26950	26850	518
485	20230609	132100	4568015550	26900	26950	26950	26900	42
486	20230609	132000	4566883850	26950	26950	26950	26950	26
487	20230609	131900	4566183150	26950	26950	27000	26950	53
488	20230609	131800	4564753300	26950	26950	27000	26950	79
489	20230609	131700	4562622400	26950	27000	27000	26950	74
490	20230609	131600	4560625950	26950	27000	27000	26950	63
491	20230609	131500	4558927400	27050	26950	27050	26950	85
492	20230609	131400	4556628650	27000	27050	27050	27000	73
493	20230609	131300	4554655600	27050	27050	27050	27050	25
494	20230609	131200	4553979350	27050	27050	27050	27000	290
495	20230609	131100	4546147900	27050	27050	27050	27050	78
496	20230609	131000	4544038000	27050	27050	27050	27050	25
497	20230609	130900	4543361750	27050	27000	27050	27000	51
498	20230609	130800	4541984450	27000	27000	27000	26950	27
499	20230609	130700	4541255500	27000	27000	27000	27000	235
500	20230609	130600	4534910500	27000	27000	27000	27000	51
501	20230609	130500	4533533500	27000	27000	27000	27000	23
502	20230609	130400	4532912500	27000	27000	27000	26950	99
503	20230609	130300	4530240500	27000	27000	27000	27000	257
504	20230609	130200	4523301500	27000	27000	27000	27000	20
505	20230609	130100	4522761500	26900	26900	26900	26900	200
506	20230609	130000	4517381500	27000	26950	27000	26950	1036
507	20230609	125900	4489422350	26950	26950	26950	26950	33
508	20230609	125800	4488533000	26950	26900	27000	26900	312
509	20230609	125700	4480136700	26900	26900	26900	26900	68
510	20230609	125600	4478307500	26900	26950	26950	26900	126
511	20230609	125500	4474914600	26950	26950	26950	26900	688
512	20230609	125400	4456386000	26950	27000	27000	26950	52
513	20230609	125300	4454984500	27000	27000	27000	27000	88
514	20230609	125200	4452608500	27000	27000	27000	27000	30
515	20230609	125100	4451798500	27000	27000	27000	27000	60
516	20230609	125000	4450178500	27050	27050	27050	27050	165
517	20230609	124900	4445715250	27050	27050	27050	27050	60
518	20230609	124800	4444092250	26950	27100	27100	26950	3539
519	20230609	124700	4348536950	27100	27100	27100	27100	33
520	20230609	124600	4347642650	27050	27100	27100	27050	64
521	20230609	124500	4345908850	27100	27150	27150	27100	208
522	20230609	124400	4340270550	27150	27150	27150	27150	36
523	20230609	124300	4339293150	27150	27150	27150	27150	25
524	20230609	124200	4338614400	27150	27100	27150	27100	159
525	20230609	124100	4334303150	27100	27150	27150	27100	87
526	20230609	124000	4331941350	27150	27150	27150	27150	34
527	20230609	123900	4331018250	27150	27100	27150	27100	33
528	20230609	123800	4330122350	27150	27150	27150	27150	52
529	20230609	123700	4328710550	27150	27100	27150	27100	45
530	20230609	123600	4327488950	27100	27100	27100	27100	280
531	20230609	123500	4319900950	27100	27100	27100	27100	42
532	20230609	123400	4318762750	27100	27100	27100	27100	58
533	20230609	123300	4317190950	27100	27100	27100	27100	20
534	20230609	123200	4316648950	27100	27100	27100	27100	33
535	20230609	123100	4315754650	27100	27100	27100	27100	157
536	20230609	123000	4311499950	27100	27050	27100	27050	283
537	20230609	122900	4303843300	27050	27150	27150	27050	436
538	20230609	122800	4292026250	27200	27150	27200	27150	162
539	20230609	122700	4287625650	27150	27150	27150	27150	9
540	20230609	122600	4287381300	27150	27150	27150	27150	50
541	20230609	122500	4286023800	27150	27150	27150	27150	66
542	20230609	122400	4284231900	27100	27100	27100	27100	0
543	20230609	122300	4284231900	27100	27150	27150	27100	438
544	20230609	122200	4272357400	27150	27150	27150	27150	29
545	20230609	122100	4271570050	27150	27150	27150	27150	94
546	20230609	122000	4269017950	27200	27200	27200	27200	10
547	20230609	121900	4268745950	27200	27200	27200	27200	30
548	20230609	121800	4267929950	27150	27150	27200	27150	117
549	20230609	121700	4264752400	27150	27150	27150	27150	40
550	20230609	121600	4263666400	27150	27150	27150	27150	9
551	20230609	121500	4263422050	27050	27050	27050	27050	211
552	20230609	121400	4257714500	27050	27050	27050	27000	94
553	20230609	121300	4255174300	27050	27050	27050	27050	90
554	20230609	121200	4252739800	27150	27150	27150	27150	0
555	20230609	121100	4252739800	27150	27000	27250	27000	108
556	20230609	121000	4249809550	27000	27100	27100	27000	3586
557	20230609	120900	4152872050	27100	27250	27250	27100	1048
558	20230609	120800	4124430200	27350	27300	27350	27250	137
559	20230609	120700	4120693950	27250	27300	27300	27250	102
560	20230609	120600	4117910050	27300	27300	27300	27300	15
561	20230609	120500	4117500550	27300	27300	27300	27300	8
562	20230609	120400	4117282150	27300	27350	27350	27300	197
563	20230609	120300	4111895650	27300	27300	27300	27300	11
564	20230609	120200	4111595350	27450	27300	27450	27300	2530
565	20230609	120100	4042288450	27300	27150	27300	27150	500
566	20230609	120000	4028657600	27150	27150	27150	27150	87
567	20230609	115900	4026295550	27150	27050	27150	27050	234
568	20230609	115800	4019953000	27050	27050	27050	27050	77
569	20230609	115700	4017870150	27050	27050	27050	27050	286
570	20230609	115600	4010133850	27050	26950	27050	26950	376
571	20230609	115500	3999994450	26950	27000	27000	26950	145
572	20230609	115400	3996082850	27050	27050	27050	27050	56
573	20230609	115300	3994568050	27050	27000	27100	26900	792
574	20230609	115200	3973210750	27000	27000	27000	27000	380
575	20230609	115100	3962950750	27000	27100	27100	27000	327
576	20230609	115000	3954107700	27100	27100	27100	27100	69
577	20230609	114900	3952237800	27100	27100	27100	27100	50
578	20230609	114800	3950882800	27050	27100	27100	27050	41
579	20230609	114700	3949772700	27100	27150	27150	27100	166
580	20230609	114600	3945272000	27150	27150	27150	27150	80
581	20230609	114500	3943100000	27150	27150	27150	27150	30
582	20230609	114400	3942285500	27150	27050	27150	27050	133
583	20230609	114300	3938675550	27050	27100	27100	27050	172
584	20230609	114200	3934021600	27050	27150	27150	27050	62
585	20230609	114100	3932340550	27150	27150	27150	27150	83
586	20230609	114000	3930087100	27100	27100	27100	27100	270
587	20230609	113900	3922770100	27150	27200	27200	27150	397
588	20230609	113800	3911986750	27250	27250	27250	27250	30
589	20230609	113700	3911169250	27250	27250	27250	27250	34
590	20230609	113600	3910242750	27250	27250	27250	27200	69
591	20230609	113500	3908363300	27250	27250	27250	27250	1
592	20230609	113400	3908336050	27250	27250	27250	27250	66
593	20230609	113300	3906537550	27250	27200	27250	27200	271
594	20230609	113200	3899162250	27250	27250	27300	27250	106
595	20230609	113100	3896272750	27300	27300	27300	27300	0
596	20230609	113000	3896272750	27300	27250	27300	27250	152
597	20230609	112900	3892127800	27300	27300	27300	27250	247
598	20230609	112800	3885385900	27200	27300	27300	27200	11
599	20230609	112700	3885085700	27300	27300	27300	27300	52
600	20230609	112600	3883666100	27100	27250	27250	27100	500
601	20230609	112500	3870101150	27250	27250	27250	27250	73
602	20230609	112400	3868111900	27250	27300	27300	27250	130
603	20230609	112300	3864565400	27300	27250	27300	27250	55
604	20230609	112200	3863065100	27250	27250	27250	27250	20
605	20230609	112100	3862520100	27100	27200	27200	27100	2920
606	20230609	112000	3783146300	27250	27250	27250	27250	424
607	20230609	111900	3771592300	27300	27300	27300	27300	76
608	20230609	111800	3769517500	27300	27400	27400	27300	1303
609	20230609	111700	3733938650	27400	27350	27400	27350	16
610	20230609	111600	3733500650	27400	27400	27400	27400	1010
611	20230609	111500	3705826650	27400	27350	27400	27300	2135
612	20230609	111400	3647483100	27300	27300	27300	27300	25
613	20230609	111300	3646800600	27350	27300	27350	27300	297
614	20230609	111200	3638682750	27300	27300	27300	27300	364
615	20230609	111100	3628745550	27300	27300	27300	27300	44
616	20230609	111000	3627544350	27250	27250	27250	27250	211
617	20230609	110900	3621794600	27250	27300	27300	27250	281
618	20230609	110800	3614128300	27300	27250	27300	27250	201
619	20230609	110700	3608646250	27250	27200	27250	27200	371
620	20230609	110600	3598536900	27200	27200	27250	27200	160
621	20230609	110500	3594183550	27200	27200	27200	27200	614
622	20230609	110400	3577482750	27200	27200	27200	27150	498
623	20230609	110300	3563942750	27200	27250	27250	27200	1084
624	20230609	110200	3534453650	27250	27250	27300	27250	253
625	20230609	110100	3527550900	27250	27300	27300	27200	1803
626	20230609	110000	3478426850	27300	27400	27400	27250	491
627	20230609	105900	3464996550	27400	27400	27450	27350	417
628	20230609	105800	3453574400	27450	27500	27500	27400	587
629	20230609	105700	3437460350	27500	27450	27500	27400	1421
630	20230609	105600	3398451300	27450	27450	27450	27450	551
631	20230609	105500	3383326350	27450	27450	27450	27400	699
632	20230609	105400	3364143300	27450	27400	27450	27400	1750
633	20230609	105300	3316122800	27400	27350	27400	27350	612
634	20230609	105200	3299366150	27300	27350	27350	27300	516
635	20230609	105100	3285259050	27350	27400	27400	27300	1213
636	20230609	105000	3252081900	27450	27350	27450	27350	2990
637	20230609	104900	3170163050	27350	27200	27400	27200	7573
638	20230609	104800	2963294400	27250	27250	27250	27200	762
639	20230609	104700	2942546150	27250	27150	27250	27150	3992
640	20230609	104600	2833972150	27150	27150	27150	27150	671
641	20230609	104500	2815754500	27150	27150	27150	27150	723
642	20230609	104400	2796125050	27150	27100	27150	27100	1031
643	20230609	104300	2768144300	27100	27000	27100	26950	1794
644	20230609	104200	2719568750	27050	27000	27050	27000	556
645	20230609	104100	2704530850	27000	27000	27000	27000	677
646	20230609	104000	2686251850	26950	27050	27050	26950	776
647	20230609	103900	2665304150	27050	27050	27050	27000	349
648	20230609	103800	2655864400	27050	27150	27200	27050	773
649	20230609	103700	2634886450	27200	27100	27200	27100	3062
650	20230609	103600	2551792350	27050	27000	27100	27000	1090
651	20230609	103500	2522305750	27000	27150	27150	26900	1758
652	20230609	103400	2474789450	27150	27150	27150	27100	524
653	20230609	103300	2460564650	27150	27200	27200	27050	1627
654	20230609	103200	2416406600	27150	27050	27150	27050	3339
655	20230609	103100	2325854450	27050	26950	27100	26950	1705
656	20230609	103000	2279798750	27000	27000	27000	27000	468
657	20230609	102900	2267162750	27000	27050	27050	27000	1419
658	20230609	102800	2228847250	27050	27050	27100	27050	829
659	20230609	102700	2206413500	27000	27000	27000	26900	1722
660	20230609	102600	2159939250	27000	27100	27100	27000	1128
661	20230609	102500	2129403950	27100	27150	27150	27000	975
662	20230609	102400	2102985950	27150	27100	27150	27050	609
663	20230609	102300	2086472250	27100	27050	27100	27050	2435
664	20230609	102200	2020520900	27050	27100	27100	27050	801
665	20230609	102100	1998827500	27050	27050	27100	27000	764
666	20230609	102000	1978160350	27050	27000	27050	27000	981
667	20230609	101900	1951641750	27000	27000	27050	26950	781
668	20230609	101800	1930553500	27000	26950	27000	26900	1445
669	20230609	101700	1891600800	26950	26950	27050	26900	7449
670	20230609	101600	1690488300	27000	26900	27000	26900	2060
671	20230609	101500	1634979050	26900	26850	26950	26800	3488
672	20230609	101400	1541211950	26850	26850	26850	26750	2288
673	20230609	101300	1479894900	26850	26750	26850	26750	1921
674	20230609	101200	1428425750	26800	26600	26800	26600	2812
675	20230609	101100	1353320000	26600	26650	26700	26600	1201
676	20230609	101000	1321325700	26700	26500	26750	26500	6732
677	20230609	100900	1142030800	26500	26350	26500	26350	1036
678	20230609	100800	1114645400	26400	26300	26400	26300	2195
679	20230609	100700	1056750600	26300	26250	26300	26250	911
680	20230609	100600	1032819350	26200	26150	26200	26100	1035
681	20230609	100500	1005719750	26150	26200	26200	26150	123
682	20230609	100400	1002501800	26100	26200	26200	26100	347
683	20230609	100300	993432250	26200	26150	26200	26150	371
684	20230609	100200	983718450	26100	26100	26100	26100	50
685	20230609	100100	982413450	26100	26050	26150	26050	1723
686	20230609	100000	937456100	26050	26050	26050	25950	793
687	20230609	095900	916801550	26050	26050	26050	26000	299
688	20230609	095800	909025100	26000	26050	26050	26000	267
689	20230609	095700	902081200	26050	26050	26050	26000	805
690	20230609	095600	881146400	26050	26050	26100	26050	118
691	20230609	095500	878071800	26100	26100	26100	26100	1
692	20230609	095400	878045700	26100	26050	26150	26000	334
693	20230609	095300	869335250	26050	26050	26050	26050	72
694	20230609	095200	867459650	26000	26050	26050	26000	41
695	20230609	095100	866393600	26050	26050	26050	26050	62
696	20230609	095000	864778500	26050	25900	26150	25900	1422
697	20230609	094900	827773950	25900	25900	25900	25900	6
698	20230609	094800	827618550	25900	25950	25950	25900	67
699	20230609	094700	825881450	25950	25950	25950	25950	105
700	20230609	094600	823156700	25950	25850	25950	25850	529
701	20230609	094500	809464500	25850	25850	25850	25850	186
702	20230609	094400	804656400	25850	25650	25850	25650	2220
703	20230609	094300	747443350	25650	25650	25700	25650	237
704	20230609	094200	741364200	25650	25600	25650	25600	463
705	20230609	094100	729509150	25600	25600	25600	25550	218
706	20230609	094000	723928400	25600	25600	25650	25600	783
707	20230609	093900	703882250	25650	25700	25700	25650	129
708	20230609	093800	700573050	25700	25600	25700	25600	294
709	20230609	093700	693044000	25600	25650	25650	25500	3031
710	20230609	093600	615721250	25500	25500	25550	25500	381
711	20230609	093500	606003350	25500	25700	25700	25500	3993
712	20230609	093400	503896100	25700	25750	25750	25700	310
713	20230609	093300	495925450	25750	25750	25750	25700	546
714	20230609	093200	481890950	25750	25750	25750	25700	362
715	20230609	093100	472570000	25750	25700	25750	25650	1116
716	20230609	093000	443921100	25700	25700	25750	25700	1474
717	20230609	092900	406034150	25700	25950	25950	25700	2207
718	20230609	092800	349193300	25800	25900	25900	25800	865
719	20230609	092700	326873900	25950	25950	25950	25950	44
720	20230609	092600	325732100	25800	25950	25950	25800	332
721	20230609	092500	317146150	25950	25950	26000	25950	27
722	20230609	092400	316444650	25950	25950	25950	25950	45
723	20230609	092300	315276900	25850	25900	25900	25800	1236
724	20230609	092200	283304950	25950	25950	25950	25950	56
725	20230609	092100	281851750	25950	26000	26000	25950	25
726	20230609	092000	281202500	26000	25950	26000	25900	1231
727	20230609	091900	249298450	26000	26000	26000	26000	119
728	20230609	091800	246204450	26000	25950	26000	25950	220
729	20230609	091700	240494450	26000	26000	26000	25950	49
730	20230609	091600	239222200	26000	26000	26050	26000	223
731	20230609	091500	233423200	25950	25950	25950	25950	139
732	20230609	091400	229816150	25900	26000	26000	25900	231
733	20230609	091300	223827950	26000	26000	26000	26000	180
734	20230609	091200	219147950	26000	26000	26000	25900	586
735	20230609	091100	203915750	25900	26000	26000	25900	245
736	20230609	091000	197565450	26000	26000	26000	26000	1
737	20230609	090900	197539450	25950	26000	26000	25950	587
738	20230609	090800	182304300	26000	26000	26000	26000	115
739	20230609	090700	179314300	25850	26000	26000	25850	746
740	20230609	090600	159996550	26000	25900	26050	25800	1109
741	20230609	090500	131253800	25950	26000	26000	25950	4
742	20230609	090400	131149850	25900	25800	25900	25800	439
743	20230609	090300	119814750	25850	25850	25850	25650	2279
744	20230609	090200	61156500	25850	25900	25900	25800	817
745	20230609	090100	40031600	25850	26050	26050	25850	694
746	20230609	090000	22052550	26000	26100	26200	26000	846