KissMeData/001200/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215100	1372266610	3550	3550	3550	3550	24055
3	20230609	215000	1372266610	3550	3550	3550	3550	0
4	20230609	214900	1372266610	3550	3550	3550	3550	0
5	20230609	214800	1372266610	3550	3550	3550	3550	0
6	20230609	214700	1372266610	3550	3550	3550	3550	0
7	20230609	214600	1372266610	3550	3550	3550	3550	0
8	20230609	214500	1372266610	3550	3550	3550	3550	0
9	20230609	214400	1372266610	3550	3550	3550	3550	0
10	20230609	214300	1372266610	3550	3550	3550	3550	0
11	20230609	214200	1372266610	3550	3550	3550	3550	0
12	20230609	214100	1372266610	3550	3550	3550	3550	0
13	20230609	214000	1372266610	3550	3550	3550	3550	0
14	20230609	213900	1372266610	3550	3550	3550	3550	0
15	20230609	213800	1372266610	3550	3550	3550	3550	0
16	20230609	213700	1372266610	3550	3550	3550	3550	0
17	20230609	213600	1372266610	3550	3550	3550	3550	0
18	20230609	213500	1372266610	3550	3550	3550	3550	0
19	20230609	213400	1372266610	3550	3550	3550	3550	0
20	20230609	213300	1372266610	3550	3550	3550	3550	0
21	20230609	213200	1372266610	3550	3550	3550	3550	0
22	20230609	213100	1372266610	3550	3550	3550	3550	0
23	20230609	213000	1372266610	3550	3550	3550	3550	0
24	20230609	212900	1372266610	3550	3550	3550	3550	0
25	20230609	212800	1372266610	3550	3550	3550	3550	0
26	20230609	212700	1372266610	3550	3550	3550	3550	0
27	20230609	212600	1372266610	3550	3550	3550	3550	0
28	20230609	212500	1372266610	3550	3550	3550	3550	0
29	20230609	212400	1372266610	3550	3550	3550	3550	0
30	20230609	212300	1372266610	3550	3550	3550	3550	0
31	20230609	212200	1372266610	3550	3550	3550	3550	0
32	20230609	212100	1372266610	3550	3550	3550	3550	24055
33	20230609	212000	1372266610	3550	3550	3550	3550	0
34	20230609	211900	1372266610	3550	3550	3550	3550	0
35	20230609	211800	1372266610	3550	3550	3550	3550	0
36	20230609	211700	1372266610	3550	3550	3550	3550	0
37	20230609	211600	1372266610	3550	3550	3550	3550	0
38	20230609	211500	1372266610	3550	3550	3550	3550	0
39	20230609	211400	1372266610	3550	3550	3550	3550	0
40	20230609	211300	1372266610	3550	3550	3550	3550	0
41	20230609	211200	1372266610	3550	3550	3550	3550	0
42	20230609	211100	1372266610	3550	3550	3550	3550	0
43	20230609	211000	1372266610	3550	3550	3550	3550	0
44	20230609	210900	1372266610	3550	3550	3550	3550	0
45	20230609	210800	1372266610	3550	3550	3550	3550	0
46	20230609	210700	1372266610	3550	3550	3550	3550	0
47	20230609	210600	1372266610	3550	3550	3550	3550	0
48	20230609	210500	1372266610	3550	3550	3550	3550	0
49	20230609	210400	1372266610	3550	3550	3550	3550	0
50	20230609	210300	1372266610	3550	3550	3550	3550	0
51	20230609	210200	1372266610	3550	3550	3550	3550	0
52	20230609	210100	1372266610	3550	3550	3550	3550	0
53	20230609	210000	1372266610	3550	3550	3550	3550	0
54	20230609	205900	1372266610	3550	3550	3550	3550	0
55	20230609	205800	1372266610	3550	3550	3550	3550	0
56	20230609	205700	1372266610	3550	3550	3550	3550	0
57	20230609	205600	1372266610	3550	3550	3550	3550	0
58	20230609	205500	1372266610	3550	3550	3550	3550	0
59	20230609	205400	1372266610	3550	3550	3550	3550	0
60	20230609	205300	1372266610	3550	3550	3550	3550	0
61	20230609	205200	1372266610	3550	3550	3550	3550	0
62	20230609	205100	1372266610	3550	3550	3550	3550	24055
63	20230609	205000	1372266610	3550	3550	3550	3550	0
64	20230609	204900	1372266610	3550	3550	3550	3550	0
65	20230609	204800	1372266610	3550	3550	3550	3550	0
66	20230609	204700	1372266610	3550	3550	3550	3550	0
67	20230609	204600	1372266610	3550	3550	3550	3550	0
68	20230609	204500	1372266610	3550	3550	3550	3550	0
69	20230609	204400	1372266610	3550	3550	3550	3550	0
70	20230609	204300	1372266610	3550	3550	3550	3550	0
71	20230609	204200	1372266610	3550	3550	3550	3550	0
72	20230609	204100	1372266610	3550	3550	3550	3550	0
73	20230609	204000	1372266610	3550	3550	3550	3550	0
74	20230609	203900	1372266610	3550	3550	3550	3550	0
75	20230609	203800	1372266610	3550	3550	3550	3550	0
76	20230609	203700	1372266610	3550	3550	3550	3550	0
77	20230609	203600	1372266610	3550	3550	3550	3550	0
78	20230609	203500	1372266610	3550	3550	3550	3550	0
79	20230609	203400	1372266610	3550	3550	3550	3550	0
80	20230609	203300	1372266610	3550	3550	3550	3550	0
81	20230609	203200	1372266610	3550	3550	3550	3550	0
82	20230609	203100	1372266610	3550	3550	3550	3550	0
83	20230609	203000	1372266610	3550	3550	3550	3550	0
84	20230609	202900	1372266610	3550	3550	3550	3550	0
85	20230609	202800	1372266610	3550	3550	3550	3550	0
86	20230609	202700	1372266610	3550	3550	3550	3550	0
87	20230609	202600	1372266610	3550	3550	3550	3550	0
88	20230609	202500	1372266610	3550	3550	3550	3550	0
89	20230609	202400	1372266610	3550	3550	3550	3550	0
90	20230609	202300	1372266610	3550	3550	3550	3550	0
91	20230609	202200	1372266610	3550	3550	3550	3550	0
92	20230609	202100	1372266610	3550	3550	3550	3550	24055
93	20230609	202000	1372266610	3550	3550	3550	3550	0
94	20230609	201900	1372266610	3550	3550	3550	3550	0
95	20230609	201800	1372266610	3550	3550	3550	3550	0
96	20230609	201700	1372266610	3550	3550	3550	3550	0
97	20230609	201600	1372266610	3550	3550	3550	3550	0
98	20230609	201500	1372266610	3550	3550	3550	3550	0
99	20230609	201400	1372266610	3550	3550	3550	3550	0
100	20230609	201300	1372266610	3550	3550	3550	3550	0
101	20230609	201200	1372266610	3550	3550	3550	3550	0
102	20230609	201100	1372266610	3550	3550	3550	3550	0
103	20230609	201000	1372266610	3550	3550	3550	3550	0
104	20230609	200900	1372266610	3550	3550	3550	3550	0
105	20230609	200800	1372266610	3550	3550	3550	3550	0
106	20230609	200700	1372266610	3550	3550	3550	3550	0
107	20230609	200600	1372266610	3550	3550	3550	3550	0
108	20230609	200500	1372266610	3550	3550	3550	3550	0
109	20230609	200400	1372266610	3550	3550	3550	3550	0
110	20230609	200300	1372266610	3550	3550	3550	3550	0
111	20230609	200200	1372266610	3550	3550	3550	3550	0
112	20230609	200100	1372266610	3550	3550	3550	3550	0
113	20230609	200000	1372266610	3550	3550	3550	3550	0
114	20230609	195900	1372266610	3550	3550	3550	3550	0
115	20230609	195800	1372266610	3550	3550	3550	3550	0
116	20230609	195700	1372266610	3550	3550	3550	3550	0
117	20230609	195600	1372266610	3550	3550	3550	3550	0
118	20230609	195500	1372266610	3550	3550	3550	3550	0
119	20230609	195400	1372266610	3550	3550	3550	3550	0
120	20230609	195300	1372266610	3550	3550	3550	3550	0
121	20230609	195200	1372266610	3550	3550	3550	3550	0
122	20230609	195100	1372266610	3550	3550	3550	3550	24055
123	20230609	195000	1372266610	3550	3550	3550	3550	0
124	20230609	194900	1372266610	3550	3550	3550	3550	0
125	20230609	194800	1372266610	3550	3550	3550	3550	0
126	20230609	194700	1372266610	3550	3550	3550	3550	0
127	20230609	194600	1372266610	3550	3550	3550	3550	0
128	20230609	194500	1372266610	3550	3550	3550	3550	0
129	20230609	194400	1372266610	3550	3550	3550	3550	0
130	20230609	194300	1372266610	3550	3550	3550	3550	0
131	20230609	194200	1372266610	3550	3550	3550	3550	0
132	20230609	194100	1372266610	3550	3550	3550	3550	0
133	20230609	194000	1372266610	3550	3550	3550	3550	0
134	20230609	193900	1372266610	3550	3550	3550	3550	0
135	20230609	193800	1372266610	3550	3550	3550	3550	0
136	20230609	193700	1372266610	3550	3550	3550	3550	0
137	20230609	193600	1372266610	3550	3550	3550	3550	0
138	20230609	193500	1372266610	3550	3550	3550	3550	0
139	20230609	193400	1372266610	3550	3550	3550	3550	0
140	20230609	193300	1372266610	3550	3550	3550	3550	0
141	20230609	193200	1372266610	3550	3550	3550	3550	0
142	20230609	193100	1372266610	3550	3550	3550	3550	0
143	20230609	193000	1372266610	3550	3550	3550	3550	0
144	20230609	192900	1372266610	3550	3550	3550	3550	0
145	20230609	192800	1372266610	3550	3550	3550	3550	0
146	20230609	192700	1372266610	3550	3550	3550	3550	0
147	20230609	192600	1372266610	3550	3550	3550	3550	0
148	20230609	192500	1372266610	3550	3550	3550	3550	0
149	20230609	192400	1372266610	3550	3550	3550	3550	0
150	20230609	192300	1372266610	3550	3550	3550	3550	0
151	20230609	192200	1372266610	3550	3550	3550	3550	0
152	20230609	192100	1372266610	3550	3550	3550	3550	24055
153	20230609	192000	1372266610	3550	3550	3550	3550	0
154	20230609	191900	1372266610	3550	3550	3550	3550	0
155	20230609	191800	1372266610	3550	3550	3550	3550	0
156	20230609	191700	1372266610	3550	3550	3550	3550	0
157	20230609	191600	1372266610	3550	3550	3550	3550	0
158	20230609	191500	1372266610	3550	3550	3550	3550	0
159	20230609	191400	1372266610	3550	3550	3550	3550	0
160	20230609	191300	1372266610	3550	3550	3550	3550	0
161	20230609	191200	1372266610	3550	3550	3550	3550	0
162	20230609	191100	1372266610	3550	3550	3550	3550	0
163	20230609	191000	1372266610	3550	3550	3550	3550	0
164	20230609	190900	1372266610	3550	3550	3550	3550	0
165	20230609	190800	1372266610	3550	3550	3550	3550	0
166	20230609	190700	1372266610	3550	3550	3550	3550	0
167	20230609	190600	1372266610	3550	3550	3550	3550	0
168	20230609	190500	1372266610	3550	3550	3550	3550	0
169	20230609	190400	1372266610	3550	3550	3550	3550	0
170	20230609	190300	1372266610	3550	3550	3550	3550	0
171	20230609	190200	1372266610	3550	3550	3550	3550	0
172	20230609	190100	1372266610	3550	3550	3550	3550	0
173	20230609	190000	1372266610	3550	3550	3550	3550	0
174	20230609	185900	1372266610	3550	3550	3550	3550	0
175	20230609	185800	1372266610	3550	3550	3550	3550	0
176	20230609	185700	1372266610	3550	3550	3550	3550	0
177	20230609	185600	1372266610	3550	3550	3550	3550	0
178	20230609	185500	1372266610	3550	3550	3550	3550	0
179	20230609	185400	1372266610	3550	3550	3550	3550	0
180	20230609	185300	1372266610	3550	3550	3550	3550	0
181	20230609	185200	1372266610	3550	3550	3550	3550	0
182	20230609	185100	1372266610	3550	3550	3550	3550	24055
183	20230609	185000	1372266610	3550	3550	3550	3550	0
184	20230609	184900	1372266610	3550	3550	3550	3550	0
185	20230609	184800	1372266610	3550	3550	3550	3550	0
186	20230609	184700	1372266610	3550	3550	3550	3550	0
187	20230609	184600	1372266610	3550	3550	3550	3550	0
188	20230609	184500	1372266610	3550	3550	3550	3550	0
189	20230609	184400	1372266610	3550	3550	3550	3550	0
190	20230609	184300	1372266610	3550	3550	3550	3550	0
191	20230609	184200	1372266610	3550	3550	3550	3550	0
192	20230609	184100	1372266610	3550	3550	3550	3550	0
193	20230609	184000	1372266610	3550	3550	3550	3550	0
194	20230609	183900	1372266610	3550	3550	3550	3550	0
195	20230609	183800	1372266610	3550	3550	3550	3550	0
196	20230609	183700	1372266610	3550	3550	3550	3550	0
197	20230609	183600	1372266610	3550	3550	3550	3550	0
198	20230609	183500	1372266610	3550	3550	3550	3550	0
199	20230609	183400	1372266610	3550	3550	3550	3550	0
200	20230609	183300	1372266610	3550	3550	3550	3550	0
201	20230609	183200	1372266610	3550	3550	3550	3550	0
202	20230609	183100	1372266610	3550	3550	3550	3550	0
203	20230609	183000	1372266610	3550	3550	3550	3550	0
204	20230609	182900	1372266610	3550	3550	3550	3550	0
205	20230609	182800	1372266610	3550	3550	3550	3550	0
206	20230609	182700	1372266610	3550	3550	3550	3550	0
207	20230609	182600	1372266610	3550	3550	3550	3550	0
208	20230609	182500	1372266610	3550	3550	3550	3550	0
209	20230609	182400	1372266610	3550	3550	3550	3550	0
210	20230609	182300	1372266610	3550	3550	3550	3550	0
211	20230609	182200	1372266610	3550	3550	3550	3550	0
212	20230609	182100	1372266610	3550	3550	3550	3550	24055
213	20230609	182000	1372266610	3550	3550	3550	3550	0
214	20230609	181900	1372266610	3550	3550	3550	3550	0
215	20230609	181800	1372266610	3550	3550	3550	3550	0
216	20230609	181700	1372266610	3550	3550	3550	3550	0
217	20230609	181600	1372266610	3550	3550	3550	3550	0
218	20230609	181500	1372266610	3550	3550	3550	3550	0
219	20230609	181400	1372266610	3550	3550	3550	3550	0
220	20230609	181300	1372266610	3550	3550	3550	3550	0
221	20230609	181200	1372266610	3550	3550	3550	3550	0
222	20230609	181100	1372266610	3550	3550	3550	3550	0
223	20230609	181000	1372266610	3550	3550	3550	3550	0
224	20230609	180900	1372266610	3550	3550	3550	3550	0
225	20230609	180800	1372266610	3550	3550	3550	3550	0
226	20230609	180700	1372266610	3550	3550	3550	3550	0
227	20230609	180600	1372266610	3550	3550	3550	3550	0
228	20230609	180500	1372266610	3550	3550	3550	3550	0
229	20230609	180400	1372266610	3550	3550	3550	3550	0
230	20230609	180300	1372266610	3550	3550	3550	3550	0
231	20230609	180200	1372266610	3550	3550	3550	3550	0
232	20230609	180100	1372266610	3550	3550	3550	3550	0
233	20230609	180000	1372266610	3550	3550	3550	3550	0
234	20230609	175900	1372266610	3550	3550	3550	3550	0
235	20230609	175800	1372266610	3550	3550	3550	3550	0
236	20230609	175700	1372266610	3550	3550	3550	3550	0
237	20230609	175600	1372266610	3550	3550	3550	3550	0
238	20230609	175500	1372266610	3550	3550	3550	3550	0
239	20230609	175400	1372266610	3550	3550	3550	3550	0
240	20230609	175300	1372266610	3550	3550	3550	3550	0
241	20230609	175200	1372266610	3550	3550	3550	3550	0
242	20230609	175100	1372266610	3550	3550	3550	3550	24055
243	20230609	175000	1372266610	3550	3550	3550	3550	0
244	20230609	174900	1372266610	3550	3550	3550	3550	0
245	20230609	174800	1372266610	3550	3550	3550	3550	0
246	20230609	174700	1372266610	3550	3550	3550	3550	0
247	20230609	174600	1372266610	3550	3550	3550	3550	0
248	20230609	174500	1372266610	3550	3550	3550	3550	0
249	20230609	174400	1372266610	3550	3550	3550	3550	0
250	20230609	174300	1372266610	3550	3550	3550	3550	0
251	20230609	174200	1372266610	3550	3550	3550	3550	0
252	20230609	174100	1372266610	3550	3550	3550	3550	0
253	20230609	174000	1372266610	3550	3550	3550	3550	0
254	20230609	173900	1372266610	3550	3550	3550	3550	0
255	20230609	173800	1372266610	3550	3550	3550	3550	0
256	20230609	173700	1372266610	3550	3550	3550	3550	0
257	20230609	173600	1372266610	3550	3550	3550	3550	0
258	20230609	173500	1372266610	3550	3550	3550	3550	0
259	20230609	173400	1372266610	3550	3550	3550	3550	0
260	20230609	173300	1372266610	3550	3550	3550	3550	0
261	20230609	173200	1372266610	3550	3550	3550	3550	0
262	20230609	173100	1372266610	3550	3550	3550	3550	0
263	20230609	173000	1372266610	3550	3550	3550	3550	0
264	20230609	172900	1372266610	3550	3550	3550	3550	0
265	20230609	172800	1372266610	3550	3550	3550	3550	0
266	20230609	172700	1372266610	3550	3550	3550	3550	0
267	20230609	172600	1372266610	3550	3550	3550	3550	0
268	20230609	172500	1372266610	3550	3550	3550	3550	0
269	20230609	172400	1372266610	3550	3550	3550	3550	0
270	20230609	172300	1372266610	3550	3550	3550	3550	0
271	20230609	172200	1372266610	3550	3550	3550	3550	0
272	20230609	172100	1372266610	3550	3550	3550	3550	24055
273	20230609	172000	1372266610	3550	3550	3550	3550	0
274	20230609	171900	1372266610	3550	3550	3550	3550	0
275	20230609	171800	1372266610	3550	3550	3550	3550	0
276	20230609	171700	1372266610	3550	3550	3550	3550	0
277	20230609	171600	1372266610	3550	3550	3550	3550	0
278	20230609	171500	1372266610	3550	3550	3550	3550	0
279	20230609	171400	1372266610	3550	3550	3550	3550	0
280	20230609	171300	1372266610	3550	3550	3550	3550	0
281	20230609	171200	1372266610	3550	3550	3550	3550	0
282	20230609	171100	1372266610	3550	3550	3550	3550	0
283	20230609	171000	1372266610	3550	3550	3550	3550	0
284	20230609	170900	1372266610	3550	3550	3550	3550	0
285	20230609	170800	1372266610	3550	3550	3550	3550	0
286	20230609	170700	1372266610	3550	3550	3550	3550	0
287	20230609	170600	1372266610	3550	3550	3550	3550	0
288	20230609	170500	1372266610	3550	3550	3550	3550	0
289	20230609	170400	1372266610	3550	3550	3550	3550	0
290	20230609	170300	1372266610	3550	3550	3550	3550	0
291	20230609	170200	1372266610	3550	3550	3550	3550	0
292	20230609	170100	1372266610	3550	3550	3550	3550	0
293	20230609	170000	1372266610	3550	3550	3550	3550	0
294	20230609	165900	1372266610	3550	3550	3550	3550	0
295	20230609	165800	1372266610	3550	3550	3550	3550	0
296	20230609	165700	1372266610	3550	3550	3550	3550	0
297	20230609	165600	1372266610	3550	3550	3550	3550	0
298	20230609	165500	1372266610	3550	3550	3550	3550	0
299	20230609	165400	1372266610	3550	3550	3550	3550	0
300	20230609	165300	1372266610	3550	3550	3550	3550	0
301	20230609	165200	1372266610	3550	3550	3550	3550	0
302	20230609	165100	1372266610	3550	3550	3550	3550	24055
303	20230609	165000	1372266610	3550	3550	3550	3550	0
304	20230609	164900	1372266610	3550	3550	3550	3550	0
305	20230609	164800	1372266610	3550	3550	3550	3550	0
306	20230609	164700	1372266610	3550	3550	3550	3550	0
307	20230609	164600	1372266610	3550	3550	3550	3550	0
308	20230609	164500	1372266610	3550	3550	3550	3550	0
309	20230609	164400	1372266610	3550	3550	3550	3550	0
310	20230609	164300	1372266610	3550	3550	3550	3550	0
311	20230609	164200	1372266610	3550	3550	3550	3550	0
312	20230609	164100	1372266610	3550	3550	3550	3550	0
313	20230609	164000	1372266610	3550	3550	3550	3550	0
314	20230609	163900	1372266610	3550	3550	3550	3550	0
315	20230609	163800	1372266610	3550	3550	3550	3550	0
316	20230609	163700	1372266610	3550	3550	3550	3550	0
317	20230609	163600	1372266610	3550	3550	3550	3550	0
318	20230609	163500	1372266610	3550	3550	3550	3550	0
319	20230609	163400	1372266610	3550	3550	3550	3550	0
320	20230609	163300	1372266610	3550	3550	3550	3550	0
321	20230609	163200	1372266610	3550	3550	3550	3550	0
322	20230609	163100	1372266610	3550	3550	3550	3550	0
323	20230609	163000	1372266610	3550	3550	3550	3550	0
324	20230609	162900	1372266610	3550	3550	3550	3550	0
325	20230609	162800	1372266610	3550	3550	3550	3550	0
326	20230609	162700	1372266610	3550	3550	3550	3550	0
327	20230609	162600	1372266610	3550	3550	3550	3550	0
328	20230609	162500	1372266610	3550	3550	3550	3550	0
329	20230609	162400	1372266610	3550	3550	3550	3550	0
330	20230609	162300	1372266610	3550	3550	3550	3550	0
331	20230609	162200	1372266610	3550	3550	3550	3550	0
332	20230609	162100	1372266610	3550	3550	3550	3550	24055
333	20230609	162000	1372266610	3550	3550	3550	3550	0
334	20230609	161900	1372266610	3550	3550	3550	3550	0
335	20230609	161800	1372266610	3550	3550	3550	3550	0
336	20230609	161700	1372266610	3550	3550	3550	3550	0
337	20230609	161600	1372266610	3550	3550	3550	3550	0
338	20230609	161500	1372266610	3550	3550	3550	3550	0
339	20230609	161400	1372266610	3550	3550	3550	3550	0
340	20230609	161300	1372266610	3550	3550	3550	3550	0
341	20230609	161200	1372266610	3550	3550	3550	3550	0
342	20230609	161100	1372266610	3550	3550	3550	3550	0
343	20230609	161000	1372266610	3550	3550	3550	3550	0
344	20230609	160900	1372266610	3550	3550	3550	3550	0
345	20230609	160800	1372266610	3550	3550	3550	3550	0
346	20230609	160700	1372266610	3550	3550	3550	3550	0
347	20230609	160600	1372266610	3550	3550	3550	3550	0
348	20230609	160500	1372266610	3550	3550	3550	3550	0
349	20230609	160400	1372266610	3550	3550	3550	3550	0
350	20230609	160300	1372266610	3550	3550	3550	3550	0
351	20230609	160200	1372266610	3550	3550	3550	3550	0
352	20230609	160100	1372266610	3550	3550	3550	3550	0
353	20230609	160000	1372266610	3550	3550	3550	3550	0
354	20230609	155900	1372266610	3550	3550	3550	3550	0
355	20230609	155800	1372266610	3550	3550	3550	3550	0
356	20230609	155700	1372266610	3550	3550	3550	3550	0
357	20230609	155600	1372266610	3550	3550	3550	3550	0
358	20230609	155500	1372266610	3550	3550	3550	3550	0
359	20230609	155400	1372266610	3550	3550	3550	3550	0
360	20230609	155300	1372266610	3550	3550	3550	3550	0
361	20230609	155200	1372266610	3550	3550	3550	3550	0
362	20230609	155100	1372266610	3550	3550	3550	3550	24055
363	20230609	155000	1372266610	3550	3550	3550	3550	0
364	20230609	154900	1372266610	3550	3550	3550	3550	0
365	20230609	154800	1372266610	3550	3550	3550	3550	0
366	20230609	154700	1372266610	3550	3550	3550	3550	0
367	20230609	154600	1372266610	3550	3550	3550	3550	0
368	20230609	154500	1372266610	3550	3550	3550	3550	0
369	20230609	154400	1372266610	3550	3550	3550	3550	0
370	20230609	154300	1372266610	3550	3550	3550	3550	0
371	20230609	154200	1372266610	3550	3550	3550	3550	0
372	20230609	154100	1372266610	3550	3550	3550	3550	0
373	20230609	154000	1372266610	3550	3550	3550	3550	0
374	20230609	153900	1372266610	3550	3550	3550	3550	0
375	20230609	153800	1372266610	3550	3550	3550	3550	0
376	20230609	153700	1372266610	3550	3550	3550	3550	0
377	20230609	153600	1372266610	3550	3550	3550	3550	0
378	20230609	153500	1372266610	3550	3550	3550	3550	0
379	20230609	153400	1372266610	3550	3550	3550	3550	0
380	20230609	153300	1372266610	3550	3550	3550	3550	0
381	20230609	153200	1372266610	3550	3550	3550	3550	0
382	20230609	153100	1372266610	3550	3550	3550	3550	0
383	20230609	153000	1372266610	3550	3550	3550	3550	24055
384	20230609	152900	1286871360	3570	3570	3570	3570	0
385	20230609	152800	1286871360	3570	3570	3570	3570	0
386	20230609	152700	1286871360	3570	3570	3570	3570	0
387	20230609	152600	1286871360	3570	3570	3570	3570	0
388	20230609	152500	1286871360	3570	3570	3570	3570	0
389	20230609	152400	1286871360	3570	3570	3570	3570	0
390	20230609	152300	1286871360	3570	3570	3570	3570	0
391	20230609	152200	1286871360	3570	3570	3570	3570	0
392	20230609	152100	1286871360	3570	3570	3570	3570	0
393	20230609	152000	1286871360	3570	3570	3570	3570	0
394	20230609	151900	1286871360	3570	3580	3600	3570	1177
395	20230609	151800	1282657925	3575	3580	3580	3575	760
396	20230609	151700	1279937450	3580	3600	3600	3580	1521
397	20230609	151600	1274465705	3600	3590	3600	3590	525
398	20230609	151500	1272575825	3600	3590	3600	3590	616
399	20230609	151400	1270358235	3590	3600	3600	3590	511
400	20230609	151300	1268518940	3600	3590	3605	3590	1770
401	20230609	151200	1262147305	3600	3600	3600	3585	1592
402	20230609	151100	1256429305	3600	3590	3600	3585	190
403	20230609	151000	1255745495	3600	3595	3600	3595	224
404	20230609	150900	1254939135	3600	3590	3600	3585	2835
405	20230609	150800	1244744525	3585	3595	3595	3585	334
406	20230609	150700	1243543915	3590	3585	3590	3585	9510
407	20230609	150600	1209403020	3585	3570	3585	3570	3556
408	20230609	150500	1196663455	3575	3575	3580	3575	324
409	20230609	150400	1195503545	3580	3580	3585	3580	345
410	20230609	150300	1194266840	3585	3575	3585	3575	313
411	20230609	150200	1193145490	3585	3580	3585	3580	359
412	20230609	150100	1191858955	3580	3570	3585	3570	2303
413	20230609	150000	1183624505	3575	3575	3575	3575	340
414	20230609	145900	1182409005	3565	3565	3565	3565	214
415	20230609	145800	1181646095	3565	3570	3575	3565	1136
416	20230609	145700	1177588590	3570	3575	3580	3570	484
417	20230609	145600	1175857465	3580	3585	3585	3580	373
418	20230609	145500	1174520515	3585	3585	3590	3585	709
419	20230609	145400	1171978740	3585	3575	3585	3575	277
420	20230609	145300	1170985705	3575	3585	3600	3575	974
421	20230609	145200	1167493915	3595	3600	3600	3595	682
422	20230609	145100	1165040440	3600	3600	3600	3595	174
423	20230609	145000	1164414100	3605	3605	3610	3605	2322
424	20230609	144900	1156038600	3605	3600	3605	3595	524
425	20230609	144800	1154151525	3600	3600	3605	3600	158
426	20230609	144700	1153582675	3600	3575	3600	3575	486
427	20230609	144600	1151833490	3595	3580	3595	3575	309
428	20230609	144500	1150727800	3595	3575	3600	3575	608
429	20230609	144400	1148539100	3610	3595	3610	3590	4163
430	20230609	144300	1133561430	3585	3570	3585	3570	334
431	20230609	144200	1132364235	3580	3575	3580	3575	1237
432	20230609	144100	1127940480	3575	3580	3585	3575	407
433	20230609	144000	1126481875	3585	3585	3585	3580	193
434	20230609	143900	1125790120	3580	3565	3600	3565	243
435	20230609	143800	1124919795	3565	3575	3600	3565	1523
436	20230609	143700	1119456380	3570	3575	3585	3570	466
437	20230609	143600	1117790345	3585	3580	3585	3580	3258
438	20230609	143500	1106125900	3605	3570	3610	3565	8266
439	20230609	143400	1076427485	3580	3580	3580	3580	461
440	20230609	143300	1074777105	3580	3570	3585	3570	1341
441	20230609	143200	1069975990	3580	3580	3580	3570	1518
442	20230609	143100	1064552860	3580	3570	3580	3570	671
443	20230609	143000	1062150810	3580	3575	3580	3575	322
444	20230609	142900	1060998860	3575	3575	3575	3570	526
445	20230609	142800	1059118815	3575	3575	3575	3575	49
446	20230609	142700	1058943640	3575	3575	3575	3575	512
447	20230609	142600	1057113240	3570	3575	3575	3570	223
448	20230609	142500	1056316145	3575	3585	3585	3570	296
449	20230609	142400	1055256375	3585	3585	3585	3585	323
450	20230609	142300	1054098420	3575	3585	3585	3575	319
451	20230609	142200	1052954925	3590	3585	3590	3585	244
452	20230609	142100	1052079840	3575	3580	3580	3565	680
453	20230609	142000	1049651340	3580	3580	3580	3580	162
454	20230609	141900	1049071380	3580	3575	3580	3575	172
455	20230609	141800	1048455680	3595	3590	3595	3590	483
456	20230609	141700	1046720095	3595	3565	3595	3565	3234
457	20230609	141600	1035105985	3570	3585	3585	3570	512
458	20230609	141500	1033273300	3585	3565	3585	3565	4000
459	20230609	141400	1018963090	3565	3560	3565	3560	337
460	20230609	141300	1017761745	3565	3560	3565	3560	381
461	20230609	141200	1016403770	3570	3570	3570	3570	160
462	20230609	141100	1015832570	3570	3570	3570	3560	333
463	20230609	141000	1014643880	3570	3560	3570	3560	473
464	20230609	140900	1012955290	3560	3555	3560	3550	1245
465	20230609	140800	1008525405	3550	3560	3560	3550	212
466	20230609	140700	1007771205	3560	3550	3560	3550	4892
467	20230609	140600	990393915	3540	3550	3550	3540	332
468	20230609	140500	989215435	3540	3545	3545	3540	4255
469	20230609	140400	974132895	3550	3545	3550	3545	1219
470	20230609	140300	969809120	3550	3550	3550	3550	321
471	20230609	140200	968669570	3550	3550	3550	3550	602
472	20230609	140100	966532470	3550	3540	3550	3540	2296
473	20230609	140000	958393410	3540	3545	3550	3540	390
474	20230609	135900	957009550	3550	3545	3550	3545	475
475	20230609	135800	955324070	3545	3545	3545	3545	322
476	20230609	135700	954182580	3545	3545	3545	3545	84
477	20230609	135600	953884800	3540	3545	3550	3540	639
478	20230609	135500	951617185	3550	3540	3550	3540	449
479	20230609	135400	950025745	3540	3545	3545	3540	172
480	20230609	135300	949416065	3545	3545	3545	3545	322
481	20230609	135200	948274575	3540	3545	3545	3540	391
482	20230609	135100	946888825	3545	3545	3545	3540	504
483	20230609	135000	945102205	3545	3545	3545	3545	231
484	20230609	134900	944283310	3545	3535	3545	3535	4978
485	20230609	134800	926682825	3540	3550	3550	3540	1248
486	20230609	134700	922261695	3550	3550	3550	3550	483
487	20230609	134600	920547045	3540	3540	3540	3540	12
488	20230609	134500	920504565	3550	3545	3550	3540	806
489	20230609	134400	917647295	3545	3545	3545	3540	1355
490	20230609	134300	912844945	3545	3545	3545	3545	160
491	20230609	134200	912277745	3545	3545	3545	3545	324
492	20230609	134100	911129165	3545	3545	3545	3540	341
493	20230609	134000	909920405	3545	3550	3550	3545	505
494	20230609	133900	908128570	3550	3560	3560	3550	325
495	20230609	133800	906973220	3560	3545	3560	3545	211
496	20230609	133700	906222810	3560	3560	3560	3560	322
497	20230609	133600	905076490	3540	3565	3565	3540	806
498	20230609	133500	902216735	3570	3570	3570	3570	336
499	20230609	133400	901017215	3575	3550	3580	3545	6618
500	20230609	133300	877469720	3550	3545	3550	3545	1229
501	20230609	133200	873110755	3535	3540	3550	3535	2463
502	20230609	133100	864390515	3540	3550	3550	3540	603
503	20230609	133000	862249985	3550	3545	3550	3540	1469
504	20230609	132900	857045130	3540	3535	3540	3530	397
505	20230609	132800	855641535	3535	3535	3535	3535	321
506	20230609	132700	854506800	3535	3535	3535	3535	396
507	20230609	132600	853106940	3535	3545	3545	3535	259
508	20230609	132500	852189290	3550	3545	3550	3545	1498
509	20230609	132400	846876095	3545	3545	3545	3525	951
510	20230609	132300	843509240	3545	3540	3545	3530	2223
511	20230609	132200	835659005	3540	3525	3540	3525	2092
512	20230609	132100	828257230	3535	3530	3535	3515	2973
513	20230609	132000	817794165	3530	3525	3530	3525	191
514	20230609	131900	817120835	3525	3535	3535	3515	1451
515	20230609	131800	812015730	3535	3535	3535	3530	442
516	20230609	131700	810454460	3540	3530	3540	3530	292
517	20230609	131600	809421490	3530	3525	3540	3525	1432
518	20230609	131500	804369965	3520	3535	3540	3520	2179
519	20230609	131400	796679115	3535	3530	3535	3525	408
520	20230609	131300	795238135	3525	3520	3525	3520	395
521	20230609	131200	793846820	3520	3510	3525	3510	362
522	20230609	131100	792571090	3520	3515	3520	3515	1529
523	20230609	131000	787193655	3510	3510	3510	3510	602
524	20230609	130900	785080635	3510	3500	3510	3485	4768
525	20230609	130800	768386085	3495	3495	3495	3480	1204
526	20230609	130700	764180070	3490	3495	3495	3490	48
527	20230609	130600	764012415	3500	3495	3500	3495	1502
528	20230609	130500	758761315	3485	3495	3500	3485	4994
529	20230609	130400	741309365	3485	3480	3490	3480	306
530	20230609	130300	740242205	3480	3480	3480	3480	0
531	20230609	130200	740242205	3480	3480	3480	3480	464
532	20230609	130100	738627485	3485	3485	3485	3485	321
533	20230609	130000	737508800	3480	3495	3495	3480	490
534	20230609	125900	735797150	3480	3480	3480	3480	12
535	20230609	125800	735755390	3480	3480	3480	3480	0
536	20230609	125700	735755390	3480	3480	3480	3480	12
537	20230609	125600	735713630	3480	3480	3480	3480	1264
538	20230609	125500	731314910	3475	3475	3475	3475	0
539	20230609	125400	731314910	3475	3475	3475	3475	12
540	20230609	125300	731273210	3475	3475	3475	3475	0
541	20230609	125200	731273210	3475	3475	3475	3475	662
542	20230609	125100	728972760	3475	3475	3475	3475	532
543	20230609	125000	727124060	3475	3475	3475	3475	0
544	20230609	124900	727124060	3475	3475	3475	3470	128
545	20230609	124800	726679320	3475	3475	3475	3475	0
546	20230609	124700	726679320	3475	3475	3475	3470	1013
547	20230609	124600	723159205	3475	3475	3475	3475	1
548	20230609	124500	723155730	3475	3475	3475	3475	15
549	20230609	124400	723103605	3470	3470	3470	3470	128
550	20230609	124300	722659445	3475	3475	3475	3475	30
551	20230609	124200	722555195	3475	3475	3475	3470	85
552	20230609	124100	722260130	3475	3475	3475	3475	264
553	20230609	124000	721342730	3470	3470	3470	3470	0
554	20230609	123900	721342730	3470	3475	3475	3470	33
555	20230609	123800	721228115	3470	3470	3470	3470	100
556	20230609	123700	720881115	3475	3470	3475	3470	1413
557	20230609	123600	715975500	3470	3470	3470	3470	0
558	20230609	123500	715975500	3470	3470	3470	3470	0
559	20230609	123400	715975500	3470	3470	3470	3470	12
560	20230609	123300	715933860	3475	3475	3475	3475	75
561	20230609	123200	715673235	3470	3470	3470	3470	12
562	20230609	123100	715631595	3475	3480	3480	3475	626
563	20230609	123000	713453365	3470	3475	3475	3465	4248
564	20230609	122900	698712130	3475	3480	3480	3475	631
565	20230609	122800	696516310	3475	3475	3475	3475	41
566	20230609	122700	696373835	3475	3475	3475	3470	1628
567	20230609	122600	690716595	3485	3480	3485	3470	1941
568	20230609	122500	683976095	3480	3485	3485	3480	3767
569	20230609	122400	670851310	3490	3485	3490	3485	68
570	20230609	122300	670614325	3485	3490	3490	3485	406
571	20230609	122200	669197455	3490	3495	3495	3490	1437
572	20230609	122100	664182320	3495	3495	3495	3495	205
573	20230609	122000	663465845	3505	3495	3510	3495	19
574	20230609	121900	663399360	3510	3505	3510	3505	432
575	20230609	121800	661885190	3505	3505	3505	3505	3
576	20230609	121700	661874675	3490	3480	3490	3480	146
577	20230609	121600	661365980	3480	3475	3480	3475	2419
578	20230609	121500	652951580	3475	3470	3475	3470	28
579	20230609	121400	652854340	3475	3475	3475	3475	350
580	20230609	121300	651638090	3475	3475	3475	3475	0
581	20230609	121200	651638090	3475	3475	3475	3470	53
582	20230609	121100	651453980	3470	3470	3470	3470	20
583	20230609	121000	651384580	3470	3470	3470	3470	33
584	20230609	120900	651270070	3465	3465	3465	3465	0
585	20230609	120800	651270070	3465	3465	3465	3465	0
586	20230609	120700	651270070	3465	3470	3475	3465	1070
587	20230609	120600	647552720	3475	3465	3475	3465	1174
588	20230609	120500	643473810	3465	3465	3465	3465	13
589	20230609	120400	643428765	3465	3470	3470	3465	1442
590	20230609	120300	638431590	3465	3470	3470	3465	1592
591	20230609	120200	632914695	3470	3470	3470	3470	475
592	20230609	120100	631266445	3470	3470	3470	3470	272
593	20230609	120000	630322605	3470	3475	3475	3470	1375
594	20230609	115900	625551350	3475	3475	3475	3470	2897
595	20230609	115800	615496525	3460	3475	3475	3460	8201
596	20230609	115700	587060750	3480	3480	3480	3470	1049
597	20230609	115600	583413555	3495	3480	3495	3480	5248
598	20230609	115500	565150500	3485	3500	3500	3485	6328
599	20230609	115400	543043830	3500	3500	3500	3500	6
600	20230609	115300	543022830	3500	3510	3510	3500	1299
601	20230609	115200	538475830	3500	3510	3510	3500	15
602	20230609	115100	538423320	3510	3500	3510	3500	3474
603	20230609	115000	526264280	3505	3505	3505	3505	2595
604	20230609	114900	517168805	3505	3505	3505	3505	0
605	20230609	114800	517168805	3505	3505	3505	3505	0
606	20230609	114700	517168805	3505	3505	3505	3505	13
607	20230609	114600	517123240	3510	3510	3510	3510	9
608	20230609	114500	517091650	3510	3505	3510	3505	1589
609	20230609	114400	511517205	3510	3510	3510	3510	1001
610	20230609	114300	508003695	3505	3510	3510	3505	1654
611	20230609	114200	502205925	3510	3505	3510	3505	44
612	20230609	114100	502051700	3505	3505	3505	3505	400
613	20230609	114000	500649700	3505	3510	3510	3505	15
614	20230609	113900	500597115	3510	3510	3510	3510	900
615	20230609	113800	497438115	3510	3505	3510	3505	323
616	20230609	113700	496304925	3500	3505	3505	3500	2605
617	20230609	113600	487174775	3505	3505	3505	3505	2450
618	20230609	113500	478587525	3510	3515	3515	3510	3113
619	20230609	113400	467655895	3515	3515	3515	3515	1100
620	20230609	113300	463789395	3515	3510	3515	3505	779
621	20230609	113200	461054275	3510	3515	3515	3510	691
622	20230609	113100	458625475	3515	3520	3520	3515	886
623	20230609	113000	455511170	3515	3530	3530	3515	2316
624	20230609	112900	447354345	3530	3530	3530	3530	1
625	20230609	112800	447350815	3530	3525	3530	3525	14
626	20230609	112700	447301460	3525	3525	3525	3525	0
627	20230609	112600	447301460	3525	3525	3525	3525	0
628	20230609	112500	447301460	3525	3535	3535	3525	113
629	20230609	112400	446902135	3535	3535	3535	3535	0
630	20230609	112300	446902135	3535	3525	3535	3525	14
631	20230609	112200	446852775	3525	3535	3535	3525	3890
632	20230609	112100	433130525	3530	3530	3530	3530	11
633	20230609	112000	433091695	3535	3530	3535	3530	20
634	20230609	111900	433021090	3530	3530	3530	3530	49
635	20230609	111800	432848120	3530	3525	3530	3525	323
636	20230609	111700	431708730	3525	3525	3525	3525	930
637	20230609	111600	428430480	3520	3520	3520	3520	1239
638	20230609	111500	424069200	3520	3535	3535	3520	8692
639	20230609	111400	393449025	3530	3530	3530	3530	0
640	20230609	111300	393449025	3530	3535	3535	3530	7660
641	20230609	111200	366403680	3540	3540	3540	3540	0
642	20230609	111100	366403680	3540	3550	3550	3540	2141
643	20230609	111000	358824500	3540	3540	3540	3540	13
644	20230609	110900	358778480	3550	3545	3550	3545	106
645	20230609	110800	358402340	3540	3545	3545	3540	891
646	20230609	110700	355245700	3550	3550	3550	3550	32
647	20230609	110600	355132100	3550	3550	3550	3550	0
648	20230609	110500	355132100	3550	3550	3550	3540	3832
649	20230609	110400	341549755	3565	3565	3565	3565	0
650	20230609	110300	341549755	3565	3565	3565	3565	0
651	20230609	110200	341549755	3565	3565	3565	3565	1
652	20230609	110100	341546190	3550	3550	3550	3550	1637
653	20230609	110000	335734840	3565	3565	3565	3565	0
654	20230609	105900	335734840	3565	3565	3565	3565	100
655	20230609	105800	335378340	3565	3565	3565	3565	0
656	20230609	105700	335378340	3565	3565	3565	3565	44
657	20230609	105600	335221480	3565	3560	3565	3550	7730
658	20230609	105500	307768580	3560	3555	3560	3550	1781
659	20230609	105400	301439360	3555	3560	3560	3555	128
660	20230609	105300	300984290	3560	3555	3560	3555	1051
661	20230609	105200	297242985	3560	3555	3560	3555	502
662	20230609	105100	295458365	3560	3565	3565	3560	1189
663	20230609	105000	291225495	3585	3585	3585	3585	0
664	20230609	104900	291225495	3585	3570	3585	3570	1613
665	20230609	104800	285459080	3555	3565	3570	3555	5497
666	20230609	104700	265912270	3555	3555	3555	3555	999
667	20230609	104600	262360825	3555	3555	3555	3555	1
668	20230609	104500	262357270	3555	3560	3560	3555	250
669	20230609	104400	261468495	3560	3560	3560	3560	502
670	20230609	104300	259681375	3565	3560	3565	3560	2
671	20230609	104200	259674250	3570	3570	3570	3570	0
672	20230609	104100	259674250	3570	3570	3570	3570	0
673	20230609	104000	259674250	3570	3570	3570	3570	1
674	20230609	103900	259670680	3555	3560	3560	3555	2750
675	20230609	103800	249891305	3555	3560	3560	3555	500
676	20230609	103700	248113800	3560	3560	3560	3555	197
677	20230609	103600	247413440	3570	3570	3570	3555	1083
678	20230609	103500	243563330	3555	3570	3570	3555	301
679	20230609	103400	242493255	3560	3565	3565	3555	629
680	20230609	103300	240254720	3570	3570	3570	3570	0
681	20230609	103200	240254720	3570	3570	3570	3570	1
682	20230609	103100	240251150	3565	3565	3565	3565	3
683	20230609	103000	240240455	3570	3570	3570	3570	1
684	20230609	102900	240236885	3565	3570	3570	3560	10187
685	20230609	102800	203960695	3565	3565	3565	3565	10
686	20230609	102700	203925045	3565	3575	3575	3565	3466
687	20230609	102600	191538715	3575	3575	3575	3575	1
688	20230609	102500	191535140	3575	3575	3575	3575	200
689	20230609	102400	190820140	3580	3580	3580	3580	0
690	20230609	102300	190820140	3580	3580	3580	3580	1
691	20230609	102200	190816560	3565	3565	3565	3565	2288
692	20230609	102100	182659840	3560	3560	3560	3555	1492
693	20230609	102000	177348435	3565	3565	3565	3565	0
694	20230609	101900	177348435	3565	3565	3565	3565	1
695	20230609	101800	177344870	3560	3565	3565	3560	2086
696	20230609	101700	169918705	3580	3580	3580	3580	1
697	20230609	101600	169915125	3565	3565	3565	3565	0
698	20230609	101500	169915125	3565	3575	3575	3565	729
699	20230609	101400	167313575	3575	3575	3575	3575	0
700	20230609	101300	167313575	3575	3575	3575	3575	100
701	20230609	101200	166956075	3585	3585	3585	3585	1
702	20230609	101100	166952490	3585	3585	3585	3585	0
703	20230609	101000	166952490	3585	3585	3585	3585	0
704	20230609	100900	166952490	3585	3585	3585	3585	0
705	20230609	100800	166952490	3585	3585	3585	3585	10
706	20230609	100700	166916640	3570	3570	3570	3570	0
707	20230609	100600	166916640	3570	3580	3580	3570	453
708	20230609	100500	165297995	3580	3580	3580	3580	0
709	20230609	100400	165297995	3580	3580	3580	3580	0
710	20230609	100300	165297995	3580	3580	3580	3580	0
711	20230609	100200	165297995	3580	3580	3580	3580	9
712	20230609	100100	165265775	3585	3585	3585	3585	0
713	20230609	100000	165265775	3585	3585	3585	3585	0
714	20230609	095900	165265775	3585	3585	3585	3585	53
715	20230609	095800	165075770	3580	3580	3580	3580	0
716	20230609	095700	165075770	3580	3580	3580	3580	6
717	20230609	095600	165054290	3580	3580	3580	3580	1107
718	20230609	095500	161091230	3595	3570	3595	3570	3000
719	20230609	095400	150339940	3575	3575	3575	3575	0
720	20230609	095300	150339940	3575	3575	3575	3575	1
721	20230609	095200	150336365	3560	3560	3560	3560	0
722	20230609	095100	150336365	3560	3565	3565	3560	500
723	20230609	095000	148556305	3565	3575	3575	3565	56
724	20230609	094900	148356535	3575	3575	3575	3575	1
725	20230609	094800	148352960	3580	3580	3580	3580	0
726	20230609	094700	148352960	3580	3565	3580	3560	2010
727	20230609	094600	141169485	3565	3560	3565	3560	24
728	20230609	094500	141084040	3565	3565	3565	3565	10
729	20230609	094400	141048390	3560	3570	3570	3560	514
730	20230609	094300	139218165	3570	3570	3570	3570	0
731	20230609	094200	139218165	3570	3570	3570	3570	0
732	20230609	094100	139218165	3570	3575	3575	3570	253
733	20230609	094000	138313705	3575	3575	3575	3575	150
734	20230609	093900	137777455	3575	3575	3575	3575	0
735	20230609	093800	137777455	3575	3575	3575	3575	1
736	20230609	093700	137773880	3555	3555	3575	3555	6954
737	20230609	093600	113012910	3550	3560	3560	3550	14
738	20230609	093500	112963080	3560	3570	3575	3550	10647
739	20230609	093400	75037785	3575	3575	3575	3575	10
740	20230609	093300	75002035	3570	3575	3580	3570	161
741	20230609	093200	74426665	3580	3580	3580	3580	0
742	20230609	093100	74426665	3580	3580	3580	3580	1
743	20230609	093000	74423085	3580	3580	3580	3580	401
744	20230609	092900	72987505	3575	3575	3575	3575	3
745	20230609	092800	72976780	3580	3580	3580	3580	13
746	20230609	092700	72930240	3580	3575	3580	3575	311
747	20230609	092600	71818410	3575	3575	3575	3575	1141
748	20230609	092500	67739335	3575	3575	3575	3575	457
749	20230609	092400	66105560	3575	3580	3580	3575	1479
750	20230609	092300	60817985	3580	3580	3580	3580	849
751	20230609	092200	57778565	3580	3580	3580	3580	14
752	20230609	092100	57728445	3580	3570	3580	3570	832
753	20230609	092000	54755340	3585	3580	3585	3575	1261
754	20230609	091900	50241130	3585	3585	3585	3585	1
755	20230609	091800	50237545	3580	3580	3580	3580	186
756	20230609	091700	49571665	3570	3580	3580	3570	583
757	20230609	091600	47486880	3575	3570	3575	3570	399
758	20230609	091500	46060940	3570	3570	3575	3570	2715
759	20230609	091400	36368380	3570	3570	3570	3570	51
760	20230609	091300	36186310	3580	3575	3580	3565	3850
761	20230609	091200	22452515	3580	3575	3580	3575	3
762	20230609	091100	22441780	3575	3575	3575	3575	0
763	20230609	091000	22441780	3575	3585	3585	3575	495
764	20230609	090900	20670700	3590	3590	3590	3590	1
765	20230609	090800	20667110	3600	3600	3600	3600	0
766	20230609	090700	20667110	3600	3595	3600	3595	3000
767	20230609	090600	9867315	3600	3580	3600	3575	237
768	20230609	090500	9019785	3600	3595	3600	3595	21
769	20230609	090400	8944235	3600	3600	3600	3600	1
770	20230609	090300	8940635	3570	3570	3570	3570	0
771	20230609	090200	8940635	3570	3570	3570	3570	544
772	20230609	090100	6998555	3570	3590	3590	3570	816
773	20230609	090000	4071405	3595	3610	3610	3595	1131