KissMeData/402340/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220900	18659126900	46400	46400	46400	46400	38019
3	20230609	220800	18659126900	46400	46400	46400	46400	0
4	20230609	220700	18659126900	46400	46400	46400	46400	0
5	20230609	220600	18659126900	46400	46400	46400	46400	0
6	20230609	220500	18659126900	46400	46400	46400	46400	0
7	20230609	220400	18659126900	46400	46400	46400	46400	0
8	20230609	220300	18659126900	46400	46400	46400	46400	0
9	20230609	220200	18659126900	46400	46400	46400	46400	0
10	20230609	220100	18659126900	46400	46400	46400	46400	0
11	20230609	220000	18659126900	46400	46400	46400	46400	0
12	20230609	215900	18659126900	46400	46400	46400	46400	0
13	20230609	215800	18659126900	46400	46400	46400	46400	0
14	20230609	215700	18659126900	46400	46400	46400	46400	0
15	20230609	215600	18659126900	46400	46400	46400	46400	0
16	20230609	215500	18659126900	46400	46400	46400	46400	0
17	20230609	215400	18659126900	46400	46400	46400	46400	0
18	20230609	215300	18659126900	46400	46400	46400	46400	0
19	20230609	215200	18659126900	46400	46400	46400	46400	0
20	20230609	215100	18659126900	46400	46400	46400	46400	0
21	20230609	215000	18659126900	46400	46400	46400	46400	0
22	20230609	214900	18659126900	46400	46400	46400	46400	0
23	20230609	214800	18659126900	46400	46400	46400	46400	0
24	20230609	214700	18659126900	46400	46400	46400	46400	0
25	20230609	214600	18659126900	46400	46400	46400	46400	0
26	20230609	214500	18659126900	46400	46400	46400	46400	0
27	20230609	214400	18659126900	46400	46400	46400	46400	0
28	20230609	214300	18659126900	46400	46400	46400	46400	0
29	20230609	214200	18659126900	46400	46400	46400	46400	0
30	20230609	214100	18659126900	46400	46400	46400	46400	0
31	20230609	214000	18659126900	46400	46400	46400	46400	0
32	20230609	213900	18659126900	46400	46400	46400	46400	38019
33	20230609	213800	18659126900	46400	46400	46400	46400	0
34	20230609	213700	18659126900	46400	46400	46400	46400	0
35	20230609	213600	18659126900	46400	46400	46400	46400	0
36	20230609	213500	18659126900	46400	46400	46400	46400	0
37	20230609	213400	18659126900	46400	46400	46400	46400	0
38	20230609	213300	18659126900	46400	46400	46400	46400	0
39	20230609	213200	18659126900	46400	46400	46400	46400	0
40	20230609	213100	18659126900	46400	46400	46400	46400	0
41	20230609	213000	18659126900	46400	46400	46400	46400	0
42	20230609	212900	18659126900	46400	46400	46400	46400	0
43	20230609	212800	18659126900	46400	46400	46400	46400	0
44	20230609	212700	18659126900	46400	46400	46400	46400	0
45	20230609	212600	18659126900	46400	46400	46400	46400	0
46	20230609	212500	18659126900	46400	46400	46400	46400	0
47	20230609	212400	18659126900	46400	46400	46400	46400	0
48	20230609	212300	18659126900	46400	46400	46400	46400	0
49	20230609	212200	18659126900	46400	46400	46400	46400	0
50	20230609	212100	18659126900	46400	46400	46400	46400	0
51	20230609	212000	18659126900	46400	46400	46400	46400	0
52	20230609	211900	18659126900	46400	46400	46400	46400	0
53	20230609	211800	18659126900	46400	46400	46400	46400	0
54	20230609	211700	18659126900	46400	46400	46400	46400	0
55	20230609	211600	18659126900	46400	46400	46400	46400	0
56	20230609	211500	18659126900	46400	46400	46400	46400	0
57	20230609	211400	18659126900	46400	46400	46400	46400	0
58	20230609	211300	18659126900	46400	46400	46400	46400	0
59	20230609	211200	18659126900	46400	46400	46400	46400	0
60	20230609	211100	18659126900	46400	46400	46400	46400	0
61	20230609	211000	18659126900	46400	46400	46400	46400	0
62	20230609	210900	18659126900	46400	46400	46400	46400	38019
63	20230609	210800	18659126900	46400	46400	46400	46400	0
64	20230609	210700	18659126900	46400	46400	46400	46400	0
65	20230609	210600	18659126900	46400	46400	46400	46400	0
66	20230609	210500	18659126900	46400	46400	46400	46400	0
67	20230609	210400	18659126900	46400	46400	46400	46400	0
68	20230609	210300	18659126900	46400	46400	46400	46400	0
69	20230609	210200	18659126900	46400	46400	46400	46400	0
70	20230609	210100	18659126900	46400	46400	46400	46400	0
71	20230609	210000	18659126900	46400	46400	46400	46400	0
72	20230609	205900	18659126900	46400	46400	46400	46400	0
73	20230609	205800	18659126900	46400	46400	46400	46400	0
74	20230609	205700	18659126900	46400	46400	46400	46400	0
75	20230609	205600	18659126900	46400	46400	46400	46400	0
76	20230609	205500	18659126900	46400	46400	46400	46400	0
77	20230609	205400	18659126900	46400	46400	46400	46400	0
78	20230609	205300	18659126900	46400	46400	46400	46400	0
79	20230609	205200	18659126900	46400	46400	46400	46400	0
80	20230609	205100	18659126900	46400	46400	46400	46400	0
81	20230609	205000	18659126900	46400	46400	46400	46400	0
82	20230609	204900	18659126900	46400	46400	46400	46400	0
83	20230609	204800	18659126900	46400	46400	46400	46400	0
84	20230609	204700	18659126900	46400	46400	46400	46400	0
85	20230609	204600	18659126900	46400	46400	46400	46400	0
86	20230609	204500	18659126900	46400	46400	46400	46400	0
87	20230609	204400	18659126900	46400	46400	46400	46400	0
88	20230609	204300	18659126900	46400	46400	46400	46400	0
89	20230609	204200	18659126900	46400	46400	46400	46400	0
90	20230609	204100	18659126900	46400	46400	46400	46400	0
91	20230609	204000	18659126900	46400	46400	46400	46400	0
92	20230609	203900	18659126900	46400	46400	46400	46400	38019
93	20230609	203800	18659126900	46400	46400	46400	46400	0
94	20230609	203700	18659126900	46400	46400	46400	46400	0
95	20230609	203600	18659126900	46400	46400	46400	46400	0
96	20230609	203500	18659126900	46400	46400	46400	46400	0
97	20230609	203400	18659126900	46400	46400	46400	46400	0
98	20230609	203300	18659126900	46400	46400	46400	46400	0
99	20230609	203200	18659126900	46400	46400	46400	46400	0
100	20230609	203100	18659126900	46400	46400	46400	46400	0
101	20230609	203000	18659126900	46400	46400	46400	46400	0
102	20230609	202900	18659126900	46400	46400	46400	46400	0
103	20230609	202800	18659126900	46400	46400	46400	46400	0
104	20230609	202700	18659126900	46400	46400	46400	46400	0
105	20230609	202600	18659126900	46400	46400	46400	46400	0
106	20230609	202500	18659126900	46400	46400	46400	46400	0
107	20230609	202400	18659126900	46400	46400	46400	46400	0
108	20230609	202300	18659126900	46400	46400	46400	46400	0
109	20230609	202200	18659126900	46400	46400	46400	46400	0
110	20230609	202100	18659126900	46400	46400	46400	46400	0
111	20230609	202000	18659126900	46400	46400	46400	46400	0
112	20230609	201900	18659126900	46400	46400	46400	46400	0
113	20230609	201800	18659126900	46400	46400	46400	46400	0
114	20230609	201700	18659126900	46400	46400	46400	46400	0
115	20230609	201600	18659126900	46400	46400	46400	46400	0
116	20230609	201500	18659126900	46400	46400	46400	46400	0
117	20230609	201400	18659126900	46400	46400	46400	46400	0
118	20230609	201300	18659126900	46400	46400	46400	46400	0
119	20230609	201200	18659126900	46400	46400	46400	46400	0
120	20230609	201100	18659126900	46400	46400	46400	46400	0
121	20230609	201000	18659126900	46400	46400	46400	46400	0
122	20230609	200900	18659126900	46400	46400	46400	46400	38019
123	20230609	200800	18659126900	46400	46400	46400	46400	0
124	20230609	200700	18659126900	46400	46400	46400	46400	0
125	20230609	200600	18659126900	46400	46400	46400	46400	0
126	20230609	200500	18659126900	46400	46400	46400	46400	0
127	20230609	200400	18659126900	46400	46400	46400	46400	0
128	20230609	200300	18659126900	46400	46400	46400	46400	0
129	20230609	200200	18659126900	46400	46400	46400	46400	0
130	20230609	200100	18659126900	46400	46400	46400	46400	0
131	20230609	200000	18659126900	46400	46400	46400	46400	0
132	20230609	195900	18659126900	46400	46400	46400	46400	0
133	20230609	195800	18659126900	46400	46400	46400	46400	0
134	20230609	195700	18659126900	46400	46400	46400	46400	0
135	20230609	195600	18659126900	46400	46400	46400	46400	0
136	20230609	195500	18659126900	46400	46400	46400	46400	0
137	20230609	195400	18659126900	46400	46400	46400	46400	0
138	20230609	195300	18659126900	46400	46400	46400	46400	0
139	20230609	195200	18659126900	46400	46400	46400	46400	0
140	20230609	195100	18659126900	46400	46400	46400	46400	0
141	20230609	195000	18659126900	46400	46400	46400	46400	0
142	20230609	194900	18659126900	46400	46400	46400	46400	0
143	20230609	194800	18659126900	46400	46400	46400	46400	0
144	20230609	194700	18659126900	46400	46400	46400	46400	0
145	20230609	194600	18659126900	46400	46400	46400	46400	0
146	20230609	194500	18659126900	46400	46400	46400	46400	0
147	20230609	194400	18659126900	46400	46400	46400	46400	0
148	20230609	194300	18659126900	46400	46400	46400	46400	0
149	20230609	194200	18659126900	46400	46400	46400	46400	0
150	20230609	194100	18659126900	46400	46400	46400	46400	0
151	20230609	194000	18659126900	46400	46400	46400	46400	0
152	20230609	193900	18659126900	46400	46400	46400	46400	38019
153	20230609	193800	18659126900	46400	46400	46400	46400	0
154	20230609	193700	18659126900	46400	46400	46400	46400	0
155	20230609	193600	18659126900	46400	46400	46400	46400	0
156	20230609	193500	18659126900	46400	46400	46400	46400	0
157	20230609	193400	18659126900	46400	46400	46400	46400	0
158	20230609	193300	18659126900	46400	46400	46400	46400	0
159	20230609	193200	18659126900	46400	46400	46400	46400	0
160	20230609	193100	18659126900	46400	46400	46400	46400	0
161	20230609	193000	18659126900	46400	46400	46400	46400	0
162	20230609	192900	18659126900	46400	46400	46400	46400	0
163	20230609	192800	18659126900	46400	46400	46400	46400	0
164	20230609	192700	18659126900	46400	46400	46400	46400	0
165	20230609	192600	18659126900	46400	46400	46400	46400	0
166	20230609	192500	18659126900	46400	46400	46400	46400	0
167	20230609	192400	18659126900	46400	46400	46400	46400	0
168	20230609	192300	18659126900	46400	46400	46400	46400	0
169	20230609	192200	18659126900	46400	46400	46400	46400	0
170	20230609	192100	18659126900	46400	46400	46400	46400	0
171	20230609	192000	18659126900	46400	46400	46400	46400	0
172	20230609	191900	18659126900	46400	46400	46400	46400	0
173	20230609	191800	18659126900	46400	46400	46400	46400	0
174	20230609	191700	18659126900	46400	46400	46400	46400	0
175	20230609	191600	18659126900	46400	46400	46400	46400	0
176	20230609	191500	18659126900	46400	46400	46400	46400	0
177	20230609	191400	18659126900	46400	46400	46400	46400	0
178	20230609	191300	18659126900	46400	46400	46400	46400	0
179	20230609	191200	18659126900	46400	46400	46400	46400	0
180	20230609	191100	18659126900	46400	46400	46400	46400	0
181	20230609	191000	18659126900	46400	46400	46400	46400	0
182	20230609	190900	18659126900	46400	46400	46400	46400	38019
183	20230609	190800	18659126900	46400	46400	46400	46400	0
184	20230609	190700	18659126900	46400	46400	46400	46400	0
185	20230609	190600	18659126900	46400	46400	46400	46400	0
186	20230609	190500	18659126900	46400	46400	46400	46400	0
187	20230609	190400	18659126900	46400	46400	46400	46400	0
188	20230609	190300	18659126900	46400	46400	46400	46400	0
189	20230609	190200	18659126900	46400	46400	46400	46400	0
190	20230609	190100	18659126900	46400	46400	46400	46400	0
191	20230609	190000	18659126900	46400	46400	46400	46400	0
192	20230609	185900	18659126900	46400	46400	46400	46400	0
193	20230609	185800	18659126900	46400	46400	46400	46400	0
194	20230609	185700	18659126900	46400	46400	46400	46400	0
195	20230609	185600	18659126900	46400	46400	46400	46400	0
196	20230609	185500	18659126900	46400	46400	46400	46400	0
197	20230609	185400	18659126900	46400	46400	46400	46400	0
198	20230609	185300	18659126900	46400	46400	46400	46400	0
199	20230609	185200	18659126900	46400	46400	46400	46400	0
200	20230609	185100	18659126900	46400	46400	46400	46400	0
201	20230609	185000	18659126900	46400	46400	46400	46400	0
202	20230609	184900	18659126900	46400	46400	46400	46400	0
203	20230609	184800	18659126900	46400	46400	46400	46400	0
204	20230609	184700	18659126900	46400	46400	46400	46400	0
205	20230609	184600	18659126900	46400	46400	46400	46400	0
206	20230609	184500	18659126900	46400	46400	46400	46400	0
207	20230609	184400	18659126900	46400	46400	46400	46400	0
208	20230609	184300	18659126900	46400	46400	46400	46400	0
209	20230609	184200	18659126900	46400	46400	46400	46400	0
210	20230609	184100	18659126900	46400	46400	46400	46400	0
211	20230609	184000	18659126900	46400	46400	46400	46400	0
212	20230609	183900	18659126900	46400	46400	46400	46400	38019
213	20230609	183800	18659126900	46400	46400	46400	46400	0
214	20230609	183700	18659126900	46400	46400	46400	46400	0
215	20230609	183600	18659126900	46400	46400	46400	46400	0
216	20230609	183500	18659126900	46400	46400	46400	46400	0
217	20230609	183400	18659126900	46400	46400	46400	46400	0
218	20230609	183300	18659126900	46400	46400	46400	46400	0
219	20230609	183200	18659126900	46400	46400	46400	46400	0
220	20230609	183100	18659126900	46400	46400	46400	46400	0
221	20230609	183000	18659126900	46400	46400	46400	46400	0
222	20230609	182900	18659126900	46400	46400	46400	46400	0
223	20230609	182800	18659126900	46400	46400	46400	46400	0
224	20230609	182700	18659126900	46400	46400	46400	46400	0
225	20230609	182600	18659126900	46400	46400	46400	46400	0
226	20230609	182500	18659126900	46400	46400	46400	46400	0
227	20230609	182400	18659126900	46400	46400	46400	46400	0
228	20230609	182300	18659126900	46400	46400	46400	46400	0
229	20230609	182200	18659126900	46400	46400	46400	46400	0
230	20230609	182100	18659126900	46400	46400	46400	46400	0
231	20230609	182000	18659126900	46400	46400	46400	46400	0
232	20230609	181900	18659126900	46400	46400	46400	46400	0
233	20230609	181800	18659126900	46400	46400	46400	46400	0
234	20230609	181700	18659126900	46400	46400	46400	46400	0
235	20230609	181600	18659126900	46400	46400	46400	46400	0
236	20230609	181500	18659126900	46400	46400	46400	46400	0
237	20230609	181400	18659126900	46400	46400	46400	46400	0
238	20230609	181300	18659126900	46400	46400	46400	46400	0
239	20230609	181200	18659126900	46400	46400	46400	46400	0
240	20230609	181100	18659126900	46400	46400	46400	46400	0
241	20230609	181000	18659126900	46400	46400	46400	46400	0
242	20230609	180900	18659126900	46400	46400	46400	46400	38019
243	20230609	180800	18659126900	46400	46400	46400	46400	0
244	20230609	180700	18659126900	46400	46400	46400	46400	0
245	20230609	180600	18659126900	46400	46400	46400	46400	0
246	20230609	180500	18659126900	46400	46400	46400	46400	0
247	20230609	180400	18659126900	46400	46400	46400	46400	0
248	20230609	180300	18659126900	46400	46400	46400	46400	0
249	20230609	180200	18659126900	46400	46400	46400	46400	0
250	20230609	180100	18659126900	46400	46400	46400	46400	0
251	20230609	180000	18659126900	46400	46400	46400	46400	0
252	20230609	175900	18659126900	46400	46400	46400	46400	0
253	20230609	175800	18659126900	46400	46400	46400	46400	0
254	20230609	175700	18659126900	46400	46400	46400	46400	0
255	20230609	175600	18659126900	46400	46400	46400	46400	0
256	20230609	175500	18659126900	46400	46400	46400	46400	0
257	20230609	175400	18659126900	46400	46400	46400	46400	0
258	20230609	175300	18659126900	46400	46400	46400	46400	0
259	20230609	175200	18659126900	46400	46400	46400	46400	0
260	20230609	175100	18659126900	46400	46400	46400	46400	0
261	20230609	175000	18659126900	46400	46400	46400	46400	0
262	20230609	174900	18659126900	46400	46400	46400	46400	0
263	20230609	174800	18659126900	46400	46400	46400	46400	0
264	20230609	174700	18659126900	46400	46400	46400	46400	0
265	20230609	174600	18659126900	46400	46400	46400	46400	0
266	20230609	174500	18659126900	46400	46400	46400	46400	0
267	20230609	174400	18659126900	46400	46400	46400	46400	0
268	20230609	174300	18659126900	46400	46400	46400	46400	0
269	20230609	174200	18659126900	46400	46400	46400	46400	0
270	20230609	174100	18659126900	46400	46400	46400	46400	0
271	20230609	174000	18659126900	46400	46400	46400	46400	0
272	20230609	173900	18659126900	46400	46400	46400	46400	38019
273	20230609	173800	18659126900	46400	46400	46400	46400	0
274	20230609	173700	18659126900	46400	46400	46400	46400	0
275	20230609	173600	18659126900	46400	46400	46400	46400	0
276	20230609	173500	18659126900	46400	46400	46400	46400	0
277	20230609	173400	18659126900	46400	46400	46400	46400	0
278	20230609	173300	18659126900	46400	46400	46400	46400	0
279	20230609	173200	18659126900	46400	46400	46400	46400	0
280	20230609	173100	18659126900	46400	46400	46400	46400	0
281	20230609	173000	18659126900	46400	46400	46400	46400	0
282	20230609	172900	18659126900	46400	46400	46400	46400	0
283	20230609	172800	18659126900	46400	46400	46400	46400	0
284	20230609	172700	18659126900	46400	46400	46400	46400	0
285	20230609	172600	18659126900	46400	46400	46400	46400	0
286	20230609	172500	18659126900	46400	46400	46400	46400	0
287	20230609	172400	18659126900	46400	46400	46400	46400	0
288	20230609	172300	18659126900	46400	46400	46400	46400	0
289	20230609	172200	18659126900	46400	46400	46400	46400	0
290	20230609	172100	18659126900	46400	46400	46400	46400	0
291	20230609	172000	18659126900	46400	46400	46400	46400	0
292	20230609	171900	18659126900	46400	46400	46400	46400	0
293	20230609	171800	18659126900	46400	46400	46400	46400	0
294	20230609	171700	18659126900	46400	46400	46400	46400	0
295	20230609	171600	18659126900	46400	46400	46400	46400	0
296	20230609	171500	18659126900	46400	46400	46400	46400	0
297	20230609	171400	18659126900	46400	46400	46400	46400	0
298	20230609	171300	18659126900	46400	46400	46400	46400	0
299	20230609	171200	18659126900	46400	46400	46400	46400	0
300	20230609	171100	18659126900	46400	46400	46400	46400	0
301	20230609	171000	18659126900	46400	46400	46400	46400	0
302	20230609	170900	18659126900	46400	46400	46400	46400	38019
303	20230609	170800	18659126900	46400	46400	46400	46400	0
304	20230609	170700	18659126900	46400	46400	46400	46400	0
305	20230609	170600	18659126900	46400	46400	46400	46400	0
306	20230609	170500	18659126900	46400	46400	46400	46400	0
307	20230609	170400	18659126900	46400	46400	46400	46400	0
308	20230609	170300	18659126900	46400	46400	46400	46400	0
309	20230609	170200	18659126900	46400	46400	46400	46400	0
310	20230609	170100	18659126900	46400	46400	46400	46400	0
311	20230609	170000	18659126900	46400	46400	46400	46400	0
312	20230609	165900	18659126900	46400	46400	46400	46400	0
313	20230609	165800	18659126900	46400	46400	46400	46400	0
314	20230609	165700	18659126900	46400	46400	46400	46400	0
315	20230609	165600	18659126900	46400	46400	46400	46400	0
316	20230609	165500	18659126900	46400	46400	46400	46400	0
317	20230609	165400	18659126900	46400	46400	46400	46400	0
318	20230609	165300	18659126900	46400	46400	46400	46400	0
319	20230609	165200	18659126900	46400	46400	46400	46400	0
320	20230609	165100	18659126900	46400	46400	46400	46400	0
321	20230609	165000	18659126900	46400	46400	46400	46400	0
322	20230609	164900	18659126900	46400	46400	46400	46400	0
323	20230609	164800	18659126900	46400	46400	46400	46400	0
324	20230609	164700	18659126900	46400	46400	46400	46400	0
325	20230609	164600	18659126900	46400	46400	46400	46400	0
326	20230609	164500	18659126900	46400	46400	46400	46400	0
327	20230609	164400	18659126900	46400	46400	46400	46400	0
328	20230609	164300	18659126900	46400	46400	46400	46400	0
329	20230609	164200	18659126900	46400	46400	46400	46400	0
330	20230609	164100	18659126900	46400	46400	46400	46400	0
331	20230609	164000	18659126900	46400	46400	46400	46400	0
332	20230609	163900	18659126900	46400	46400	46400	46400	38019
333	20230609	163800	18659126900	46400	46400	46400	46400	0
334	20230609	163700	18659126900	46400	46400	46400	46400	0
335	20230609	163600	18659126900	46400	46400	46400	46400	0
336	20230609	163500	18659126900	46400	46400	46400	46400	0
337	20230609	163400	18659126900	46400	46400	46400	46400	0
338	20230609	163300	18659126900	46400	46400	46400	46400	0
339	20230609	163200	18659126900	46400	46400	46400	46400	0
340	20230609	163100	18659126900	46400	46400	46400	46400	0
341	20230609	163000	18659126900	46400	46400	46400	46400	0
342	20230609	162900	18659126900	46400	46400	46400	46400	0
343	20230609	162800	18659126900	46400	46400	46400	46400	0
344	20230609	162700	18659126900	46400	46400	46400	46400	0
345	20230609	162600	18659126900	46400	46400	46400	46400	0
346	20230609	162500	18659126900	46400	46400	46400	46400	0
347	20230609	162400	18659126900	46400	46400	46400	46400	0
348	20230609	162300	18659126900	46400	46400	46400	46400	0
349	20230609	162200	18659126900	46400	46400	46400	46400	0
350	20230609	162100	18659126900	46400	46400	46400	46400	0
351	20230609	162000	18659126900	46400	46400	46400	46400	0
352	20230609	161900	18659126900	46400	46400	46400	46400	0
353	20230609	161800	18659126900	46400	46400	46400	46400	0
354	20230609	161700	18659126900	46400	46400	46400	46400	0
355	20230609	161600	18659126900	46400	46400	46400	46400	0
356	20230609	161500	18659126900	46400	46400	46400	46400	0
357	20230609	161400	18659126900	46400	46400	46400	46400	0
358	20230609	161300	18659126900	46400	46400	46400	46400	0
359	20230609	161200	18659126900	46400	46400	46400	46400	0
360	20230609	161100	18659126900	46400	46400	46400	46400	0
361	20230609	161000	18659126900	46400	46400	46400	46400	0
362	20230609	160900	18659126900	46400	46400	46400	46400	38019
363	20230609	160800	18659126900	46400	46400	46400	46400	0
364	20230609	160700	18659126900	46400	46400	46400	46400	0
365	20230609	160600	18659126900	46400	46400	46400	46400	0
366	20230609	160500	18659126900	46400	46400	46400	46400	0
367	20230609	160400	18659126900	46400	46400	46400	46400	0
368	20230609	160300	18659126900	46400	46400	46400	46400	0
369	20230609	160200	18659126900	46400	46400	46400	46400	0
370	20230609	160100	18659126900	46400	46400	46400	46400	0
371	20230609	160000	18659126900	46400	46400	46400	46400	0
372	20230609	155900	18659126900	46400	46400	46400	46400	0
373	20230609	155800	18659126900	46400	46400	46400	46400	0
374	20230609	155700	18659126900	46400	46400	46400	46400	0
375	20230609	155600	18659126900	46400	46400	46400	46400	0
376	20230609	155500	18659126900	46400	46400	46400	46400	0
377	20230609	155400	18659126900	46400	46400	46400	46400	0
378	20230609	155300	18659126900	46400	46400	46400	46400	0
379	20230609	155200	18659126900	46400	46400	46400	46400	0
380	20230609	155100	18659126900	46400	46400	46400	46400	0
381	20230609	155000	18659126900	46400	46400	46400	46400	0
382	20230609	154900	18659126900	46400	46400	46400	46400	0
383	20230609	154800	18659126900	46400	46400	46400	46400	0
384	20230609	154700	18659126900	46400	46400	46400	46400	0
385	20230609	154600	18659126900	46400	46400	46400	46400	0
386	20230609	154500	18659126900	46400	46400	46400	46400	0
387	20230609	154400	18659126900	46400	46400	46400	46400	0
388	20230609	154300	18659126900	46400	46400	46400	46400	0
389	20230609	154200	18659126900	46400	46400	46400	46400	0
390	20230609	154100	18659126900	46400	46400	46400	46400	0
391	20230609	154000	18659126900	46400	46400	46400	46400	0
392	20230609	153900	18659126900	46400	46400	46400	46400	38019
393	20230609	153800	18659126900	46400	46400	46400	46400	0
394	20230609	153700	18659126900	46400	46400	46400	46400	0
395	20230609	153600	18659126900	46400	46400	46400	46400	0
396	20230609	153500	18659126900	46400	46400	46400	46400	0
397	20230609	153400	18659126900	46400	46400	46400	46400	0
398	20230609	153300	18659126900	46400	46400	46400	46400	0
399	20230609	153200	18659126900	46400	46400	46400	46400	0
400	20230609	153100	18659126900	46400	46400	46400	46400	0
401	20230609	153000	18659126900	46400	46400	46400	46400	38019
402	20230609	152900	16895045300	46350	46350	46350	46350	0
403	20230609	152800	16895045300	46350	46350	46350	46350	0
404	20230609	152700	16895045300	46350	46350	46350	46350	0
405	20230609	152600	16895045300	46350	46350	46350	46350	0
406	20230609	152500	16895045300	46350	46350	46350	46350	0
407	20230609	152400	16895045300	46350	46350	46350	46350	0
408	20230609	152300	16895045300	46350	46350	46350	46350	0
409	20230609	152200	16895045300	46350	46350	46350	46350	0
410	20230609	152100	16895045300	46350	46350	46350	46350	0
411	20230609	152000	16895045300	46350	46350	46350	46350	0
412	20230609	151900	16895045300	46350	46200	46400	46050	1647
413	20230609	151800	16818852800	46300	46150	46300	46150	227
414	20230609	151700	16808354200	46150	46250	46350	46050	1327
415	20230609	151600	16746963050	46250	46250	46350	46250	1648
416	20230609	151500	16670709200	46250	46100	46300	46050	1478
417	20230609	151400	16602536850	46100	45950	46150	45850	6299
418	20230609	151300	16313273250	45950	46050	46100	45950	2336
419	20230609	151200	16205728100	46050	46100	46150	46050	636
420	20230609	151100	16176404000	46150	46100	46150	46100	1653
421	20230609	151000	16100148100	46100	46100	46150	46100	675
422	20230609	150900	16069021200	46100	46100	46150	46100	1141
423	20230609	150800	16016409400	46100	46100	46200	46100	966
424	20230609	150700	15971841000	46100	46050	46200	46050	2015
425	20230609	150600	15878867250	46050	46150	46200	46050	1381
426	20230609	150500	15815162100	46150	46150	46250	46100	4438
427	20230609	150400	15610151500	46200	46300	46350	46150	985
428	20230609	150300	15564558600	46300	46500	46550	46300	12140
429	20230609	150200	15000344350	46500	46550	46550	46500	2451
430	20230609	150100	14886366250	46500	46500	46550	46500	783
431	20230609	150000	14849946650	46550	46500	46550	46500	3317
432	20230609	145900	14695681500	46500	46500	46550	46500	1056
433	20230609	145800	14646565450	46500	46550	46550	46500	1003
434	20230609	145700	14599915200	46550	46500	46550	46500	818
435	20230609	145600	14561868350	46500	46550	46550	46500	964
436	20230609	145500	14517019950	46550	46500	46550	46500	1417
437	20230609	145400	14451098300	46550	46500	46550	46500	2009
438	20230609	145300	14357604950	46550	46500	46550	46500	1458
439	20230609	145200	14289755900	46550	46500	46550	46500	6566
440	20230609	145100	13984155850	46500	46500	46550	46500	1028
441	20230609	145000	13936341500	46500	46500	46550	46500	3653
442	20230609	144900	13766445050	46500	46500	46550	46500	652
443	20230609	144800	13736120400	46500	46500	46550	46500	1309
444	20230609	144700	13675226250	46500	46450	46550	46450	4877
445	20230609	144600	13448438900	46500	46450	46500	46450	5092
446	20230609	144500	13211684550	46450	46450	46500	46450	927
447	20230609	144400	13168622150	46500	46450	46500	46400	2746
448	20230609	144300	13041079250	46450	46350	46450	46350	8320
449	20230609	144200	12654913300	46400	46350	46400	46350	1702
450	20230609	144100	12575977650	46350	46400	46400	46350	689
451	20230609	144000	12544031050	46350	46350	46400	46350	1045
452	20230609	143900	12495589250	46350	46400	46400	46350	1014
453	20230609	143800	12448569050	46400	46350	46400	46350	1128
454	20230609	143700	12396283400	46400	46350	46400	46350	1554
455	20230609	143600	12324249950	46400	46350	46400	46350	1395
456	20230609	143500	12259582600	46350	46350	46400	46350	456
457	20230609	143400	12238441050	46350	46350	46400	46350	826
458	20230609	143300	12200145750	46350	46350	46400	46350	1059
459	20230609	143200	12151058000	46350	46400	46400	46350	1471
460	20230609	143100	12082873650	46350	46350	46400	46350	750
461	20230609	143000	12048108050	46350	46350	46400	46350	775
462	20230609	142900	12012178750	46350	46350	46400	46350	488
463	20230609	142800	11989553600	46350	46250	46400	46250	7160
464	20230609	142700	11657849550	46250	46250	46300	46250	409
465	20230609	142600	11638928150	46250	46250	46300	46200	3950
466	20230609	142500	11456246850	46200	46250	46300	46200	2649
467	20230609	142400	11333721650	46300	46300	46300	46250	618
468	20230609	142300	11305128300	46300	46300	46300	46250	588
469	20230609	142200	11277928000	46250	46250	46300	46250	676
470	20230609	142100	11246660200	46250	46300	46350	46250	807
471	20230609	142000	11209301500	46300	46350	46350	46300	1373
472	20230609	141900	11145726400	46350	46300	46350	46300	1699
473	20230609	141800	11067042800	46300	46350	46350	46300	494
474	20230609	141700	11044163550	46300	46250	46350	46250	2953
475	20230609	141600	10907437700	46250	46250	46300	46250	5332
476	20230609	141500	10660615250	46250	46250	46300	46250	807
477	20230609	141400	10623288600	46250	46250	46300	46250	1437
478	20230609	141300	10556824550	46250	46300	46300	46250	1483
479	20230609	141200	10488228850	46250	46250	46300	46250	655
480	20230609	141100	10457932300	46250	46250	46300	46250	1223
481	20230609	141000	10401363950	46250	46250	46300	46250	767
482	20230609	140900	10365885050	46250	46250	46300	46250	645
483	20230609	140800	10336050950	46250	46200	46300	46150	2886
484	20230609	140700	10202611000	46250	46300	46300	46150	4843
485	20230609	140600	9978659650	46250	46250	46300	46250	669
486	20230609	140500	9947712800	46250	46250	46300	46250	725
487	20230609	140400	9914178500	46250	46250	46300	46250	740
488	20230609	140300	9879950700	46250	46300	46350	46250	1766
489	20230609	140200	9798183600	46300	46300	46350	46300	547
490	20230609	140100	9772854700	46300	46300	46350	46300	5609
491	20230609	140000	9513155200	46300	46350	46350	46300	747
492	20230609	135900	9478560000	46300	46350	46350	46300	395
493	20230609	135800	9460270400	46300	46300	46350	46300	553
494	20230609	135700	9434663150	46300	46350	46350	46300	535
495	20230609	135600	9409882450	46350	46300	46350	46250	1476
496	20230609	135500	9341503600	46250	46200	46300	46200	4439
497	20230609	135400	9136105000	46250	46200	46250	46150	2577
498	20230609	135300	9017035500	46200	46200	46200	46150	76
499	20230609	135200	9013527250	46150	46200	46200	46150	66
500	20230609	135100	9010478500	46200	46150	46250	46150	2841
501	20230609	135000	8879214800	46150	46200	46200	46150	98
502	20230609	134900	8874691600	46150	46150	46200	46150	70
503	20230609	134800	8871458000	46150	46200	46200	46150	1304
504	20230609	134700	8811224800	46150	46150	46200	46150	50
505	20230609	134600	8808915050	46200	46150	46200	46100	4294
506	20230609	134500	8610566500	46100	46100	46150	46100	993
507	20230609	134400	8564747850	46100	46100	46150	46100	54
508	20230609	134300	8562256400	46150	46100	46150	46100	2734
509	20230609	134200	8436095850	46100	46100	46100	46050	2228
510	20230609	134100	8333385150	46100	46050	46100	46050	378
511	20230609	134000	8315964550	46100	46050	46100	46050	542
512	20230609	133900	8290988000	46100	46050	46100	46050	3
513	20230609	133800	8290849800	46050	46050	46100	46050	286
514	20230609	133700	8277666300	46050	46050	46100	46050	172
515	20230609	133600	8269745650	46050	46050	46100	46050	495
516	20230609	133500	8246935350	46050	46050	46100	46050	199
517	20230609	133400	8237764150	46050	46050	46100	46050	461
518	20230609	133300	8216520950	46100	46050	46100	46000	2101
519	20230609	133200	8119762500	46000	46000	46050	46000	82
520	20230609	133100	8115990100	46000	46000	46050	46000	239
521	20230609	133000	8104996050	46000	46000	46000	45950	462
522	20230609	132900	8083744150	46000	46000	46000	45950	106
523	20230609	132800	8078868350	46000	45950	46000	45950	464
524	20230609	132700	8057537400	45950	46000	46050	45950	291
525	20230609	132600	8044151750	46000	45950	46000	45950	240
526	20230609	132500	8033118200	46000	46000	46000	45950	223
527	20230609	132400	8022863300	45950	45950	46000	45950	486
528	20230609	132300	8000510200	46000	45900	46000	45900	1187
529	20230609	132200	7945948450	45950	45850	45950	45850	539
530	20230609	132100	7921207600	45850	45900	45950	45850	237
531	20230609	132000	7910326200	45900	45800	45900	45800	1019
532	20230609	131900	7863589300	45850	45800	45850	45800	9
533	20230609	131800	7863177000	45800	45800	45850	45800	54
534	20230609	131700	7860703700	45800	45950	45950	45800	1216
535	20230609	131600	7804912950	45950	46000	46000	45950	1038
536	20230609	131500	7757165000	46000	46000	46000	46000	455
537	20230609	131400	7736235000	46000	46000	46000	46000	737
538	20230609	131300	7702333000	46000	46000	46000	46000	121
539	20230609	131200	7696767000	46000	46000	46000	46000	81
540	20230609	131100	7693041000	46000	46000	46050	46000	288
541	20230609	131000	7679792100	46000	46050	46050	46000	169
542	20230609	130900	7672013950	46000	46000	46000	46000	317
543	20230609	130800	7657431950	46000	46000	46000	46000	249
544	20230609	130700	7645977950	46050	46000	46050	46000	297
545	20230609	130600	7632315300	46000	46050	46050	46000	1012
546	20230609	130500	7585741850	46050	46050	46100	46050	82
547	20230609	130400	7581965700	46050	46050	46050	46050	1497
548	20230609	130300	7513028850	46000	46000	46050	46000	259
549	20230609	130200	7501114500	46000	46000	46000	46000	120
550	20230609	130100	7495594500	46000	46000	46000	46000	73
551	20230609	130000	7492236500	46000	46000	46000	46000	257
552	20230609	125900	7480414500	46000	46000	46000	46000	87
553	20230609	125800	7476412500	46000	46000	46050	46000	341
554	20230609	125700	7460712100	46000	46050	46050	46000	544
555	20230609	125600	7435678050	46050	46000	46050	46000	46
556	20230609	125500	7433561450	46000	46050	46050	46000	296
557	20230609	125400	7419932900	46050	46100	46100	46050	527
558	20230609	125300	7395664500	46050	46050	46100	46050	734
559	20230609	125200	7361860750	46050	46000	46050	46000	2087
560	20230609	125100	7265805450	46000	46000	46000	46000	281
561	20230609	125000	7252879450	46000	46000	46000	46000	60
562	20230609	124900	7250119450	46000	46000	46000	46000	211
563	20230609	124800	7240413450	46050	46000	46050	46000	298
564	20230609	124700	7226704450	46050	46000	46050	46000	105
565	20230609	124600	7221869400	46000	46000	46050	46000	236
566	20230609	124500	7211013300	46000	46050	46050	46000	236
567	20230609	124400	7200147750	46050	46050	46050	46050	43
568	20230609	124300	7198167600	46000	46100	46100	46000	953
569	20230609	124200	7154234400	46100	46050	46100	46000	510
570	20230609	124100	7130739750	46000	46100	46100	46000	242
571	20230609	124000	7119604450	46100	46100	46150	46100	3886
572	20230609	123900	6940459800	46100	46000	46100	46000	2210
573	20230609	123800	6838633850	46000	46000	46000	46000	2525
574	20230609	123700	6722483850	46000	46000	46000	46000	438
575	20230609	123600	6702335850	46000	46000	46050	46000	145
576	20230609	123500	6695665800	46000	46000	46000	46000	89
577	20230609	123400	6691571800	46000	46050	46050	46000	1456
578	20230609	123300	6624542600	46100	46100	46100	46050	72
579	20230609	123200	6621226350	46100	46000	46100	46000	4269
580	20230609	123100	6424820550	45950	46050	46050	45950	5457
581	20230609	123000	6173872450	46000	46000	46050	46000	195
582	20230609	122900	6164902400	46000	46000	46000	46000	330
583	20230609	122800	6149722400	46000	46050	46050	46000	125
584	20230609	122700	6143971850	46000	46000	46050	46000	929
585	20230609	122600	6101195000	46000	46000	46050	46000	397
586	20230609	122500	6082926150	46000	46000	46000	46000	419
587	20230609	122400	6063652150	46000	46000	46050	46000	94
588	20230609	122300	6059326650	46000	46000	46050	46000	1319
589	20230609	122200	5998601650	46000	46100	46100	46000	206
590	20230609	122100	5989123100	46100	46050	46100	46050	1791
591	20230609	122000	5906647100	46050	46050	46050	46050	266
592	20230609	121900	5894397800	46050	46050	46100	46050	22
593	20230609	121800	5893384650	46050	46050	46100	46050	107
594	20230609	121700	5888456300	46050	46050	46050	46050	312
595	20230609	121600	5874088700	46050	46100	46150	46050	197
596	20230609	121500	5865009200	46100	46100	46150	46100	176
597	20230609	121400	5856895550	46100	46100	46150	46100	869
598	20230609	121300	5816834550	46100	46100	46150	46100	562
599	20230609	121200	5790921350	46100	46100	46100	46100	470
600	20230609	121100	5769254350	46100	46100	46100	46100	1506
601	20230609	121000	5699827750	46100	46100	46150	46100	153
602	20230609	120900	5692772550	46100	46100	46100	46100	297
603	20230609	120800	5679080850	46100	46100	46100	46100	115
604	20230609	120700	5673779350	46100	46100	46100	46100	94
605	20230609	120600	5669445950	46100	46100	46100	46100	203
606	20230609	120500	5660087650	46150	46150	46150	46100	44
607	20230609	120400	5658057600	46150	46200	46200	46100	1919
608	20230609	120300	5569424150	46200	46250	46250	46200	288
609	20230609	120200	5556115900	46250	46100	46250	46100	4040
610	20230609	120100	5369546000	46100	46100	46150	46100	201
611	20230609	120000	5360272750	46150	46150	46150	46100	261
612	20230609	115900	5348239600	46150	46150	46200	46150	859
613	20230609	115800	5308594900	46150	46150	46150	46150	390
614	20230609	115700	5290596400	46150	46150	46200	46100	1208
615	20230609	115600	5234859850	46150	46100	46150	46100	602
616	20230609	115500	5207078850	46150	46150	46200	46100	2265
617	20230609	115400	5102520850	46100	46050	46100	46050	1102
618	20230609	115300	5051720850	46050	46100	46100	46050	696
619	20230609	115200	5019635300	46050	46050	46100	46050	208
620	20230609	115100	5010055100	46100	46000	46150	46000	5465
621	20230609	115000	4758307050	46050	46000	46050	46000	196
622	20230609	114900	4749290900	46000	46000	46050	46000	394
623	20230609	114800	4731166750	46050	46000	46050	46000	235
624	20230609	114700	4720354250	46050	46000	46050	46000	38
625	20230609	114600	4718606200	46000	46000	46050	46000	357
626	20230609	114500	4702184100	46000	46000	46000	46000	44
627	20230609	114400	4700160100	46000	46050	46050	46000	60
628	20230609	114300	4697400000	46000	46000	46050	46000	401
629	20230609	114200	4678953750	46000	46000	46000	46000	5
630	20230609	114100	4678723750	46050	46050	46050	46000	436
631	20230609	114000	4658647350	46000	45900	46100	45900	6562
632	20230609	113900	4356851400	45900	45900	45950	45900	231
633	20230609	113800	4346246200	45900	45850	46000	45800	5316
634	20230609	113700	4102076950	45800	45850	45850	45800	579
635	20230609	113600	4075538250	45850	45750	45850	45750	561
636	20230609	113500	4049840600	45800	45800	45800	45750	157
637	20230609	113400	4042656400	45800	45750	45850	45750	1161
638	20230609	113300	3989472900	45750	45750	45750	45750	423
639	20230609	113200	3970120650	45750	45750	45850	45750	2089
640	20230609	113100	3874420550	45800	45750	45800	45700	1447
641	20230609	113000	3808200800	45750	45700	45750	45700	73
642	20230609	112900	3804861200	45700	45700	45750	45700	226
643	20230609	112800	3794532950	45700	45700	45700	45700	664
644	20230609	112700	3764188150	45650	45550	45700	45550	2491
645	20230609	112600	3650554350	45550	45550	45600	45550	368
646	20230609	112500	3633788350	45550	45550	45600	45550	154
647	20230609	112400	3626773500	45550	45550	45550	45550	106
648	20230609	112300	3621945200	45550	45600	45600	45550	470
649	20230609	112200	3600534000	45550	45600	45600	45550	525
650	20230609	112100	3576595350	45650	45650	45650	45600	243
651	20230609	112000	3565511950	45600	45600	45650	45600	174
652	20230609	111900	3557577050	45600	45600	45600	45550	613
653	20230609	111800	3529624300	45600	45550	45600	45550	691
654	20230609	111700	3498117200	45550	45650	45650	45550	2623
655	20230609	111600	3378514350	45600	45700	45700	45600	983
656	20230609	111500	3333642250	45600	45500	45700	45500	3237
657	20230609	111400	3186030350	45500	45550	45550	45500	380
658	20230609	111300	3168721400	45550	45450	45550	45450	1078
659	20230609	111200	3119668800	45450	45400	45500	45400	448
660	20230609	111100	3099314350	45450	45450	45450	45400	371
661	20230609	111000	3082454600	45400	45500	45500	45400	329
662	20230609	110900	3067490850	45500	45450	45500	45400	462
663	20230609	110800	3046497400	45450	45400	45450	45350	673
664	20230609	110700	3015928850	45400	45400	45400	45350	96
665	20230609	110600	3011571750	45400	45450	45450	45350	189
666	20230609	110500	3002988150	45450	45400	45450	45350	938
667	20230609	110400	2960389600	45400	45300	45400	45300	1091
668	20230609	110300	2910929950	45300	45200	45300	45200	977
669	20230609	110200	2866719600	45250	45200	45250	45200	159
670	20230609	110100	2859531500	45250	45200	45250	45200	90
671	20230609	110000	2855463100	45200	45200	45200	45200	582
672	20230609	105900	2829156700	45150	45150	45150	45150	1
673	20230609	105800	2829111550	45150	45200	45200	45150	801
674	20230609	105700	2792910900	45200	45250	45250	45200	63
675	20230609	105600	2790062000	45200	45250	45300	45200	513
676	20230609	105500	2766842800	45250	45200	45250	45200	606
677	20230609	105400	2739429700	45250	45200	45250	45200	73
678	20230609	105300	2736126750	45200	45250	45250	45200	62
679	20230609	105200	2733321300	45200	45200	45200	45200	925
680	20230609	105100	2691511300	45200	45300	45300	45200	730
681	20230609	105000	2658466000	45250	45250	45250	45250	592
682	20230609	104900	2631678000	45200	45150	45200	45150	290
683	20230609	104800	2618580000	45200	45150	45200	45150	258
684	20230609	104700	2606927400	45200	45250	45250	45200	175
685	20230609	104600	2599017200	45200	45300	45300	45200	836
686	20230609	104500	2561205900	45300	45350	45350	45300	70
687	20230609	104400	2558034450	45350	45350	45350	45300	227
688	20230609	104300	2547740050	45300	45400	45450	45300	1804
689	20230609	104200	2465777700	45350	45300	45400	45300	1150
690	20230609	104100	2413639950	45300	45300	45300	45300	685
691	20230609	104000	2382609450	45250	45200	45300	45100	665
692	20230609	103900	2352530700	45200	45150	45200	45150	866
693	20230609	103800	2313425650	45200	45250	45250	45100	1196
694	20230609	103700	2259337550	45150	45150	45200	45150	961
695	20230609	103600	2215903600	45150	45100	45150	45100	377
696	20230609	103500	2198888500	45150	45150	45150	45050	466
697	20230609	103400	2177848700	45150	45100	45150	45100	479
698	20230609	103300	2156239000	45100	45100	45200	45050	918
699	20230609	103200	2114854450	45100	45150	45200	45100	503
700	20230609	103100	2092141900	45200	45100	45200	45100	1442
701	20230609	103000	2027008400	45150	45100	45150	45050	481
702	20230609	102900	2005307400	45150	45050	45200	45050	1183
703	20230609	102800	1951914950	45050	45100	45150	45000	718
704	20230609	102700	1919562200	45150	44950	45150	44900	1725
705	20230609	102600	1841899750	44900	44950	45000	44900	601
706	20230609	102500	1814883250	44950	44950	45000	44950	10
707	20230609	102400	1814433700	44950	44900	45000	44900	1142
708	20230609	102300	1763055700	44900	44950	45000	44900	211
709	20230609	102200	1753570900	44950	44900	44950	44900	302
710	20230609	102100	1740001200	44900	44950	45000	44900	320
711	20230609	102000	1725618800	44950	44950	45000	44950	647
712	20230609	101900	1696534900	44950	44950	45000	44950	242
713	20230609	101800	1685653650	44950	44950	45000	44950	210
714	20230609	101700	1676213400	45000	44950	45000	44950	65
715	20230609	101600	1673291300	45000	44950	45000	44950	120
716	20230609	101500	1667896200	44950	44950	45000	44950	334
717	20230609	101400	1652879200	44950	44950	45000	44950	39
718	20230609	101300	1651125600	44950	45000	45000	44950	15
719	20230609	101200	1650451300	44950	44950	45000	44900	916
720	20230609	101100	1609275750	44950	44850	44950	44850	1429
721	20230609	101000	1545116350	44900	44850	44900	44850	131
722	20230609	100900	1539240250	44850	44850	44900	44850	102
723	20230609	100800	1534665250	44850	44900	44900	44850	134
724	20230609	100700	1528654750	44850	44900	44950	44850	471
725	20230609	100600	1507505950	44900	44900	44950	44900	386
726	20230609	100500	1490173900	44900	44900	44950	44900	1240
727	20230609	100400	1434496600	44900	44900	44950	44900	362
728	20230609	100300	1418239800	44900	44900	44950	44900	118
729	20230609	100200	1412940850	44900	44950	44950	44900	376
730	20230609	100100	1396042600	44950	44900	44950	44900	66
731	20230609	100000	1393078550	44950	44900	44950	44900	303
732	20230609	095900	1379471600	44900	44950	44950	44900	149
733	20230609	095800	1372777950	44950	44900	44950	44900	279
734	20230609	095700	1360246850	44900	44950	44950	44900	660
735	20230609	095600	1330608750	44900	44900	44950	44900	133
736	20230609	095500	1324637000	44900	44900	44950	44900	214
737	20230609	095400	1315027600	44900	44900	44950	44900	401
738	20230609	095300	1297019900	44950	44950	44950	44900	253
739	20230609	095200	1285651500	44900	44950	45000	44900	639
740	20230609	095100	1256933350	44950	44950	45000	44950	163
741	20230609	095000	1249605950	44950	45000	45000	44950	176
742	20230609	094900	1241693900	44950	45050	45050	44950	490
743	20230609	094800	1219631700	45050	45000	45100	45000	731
744	20230609	094700	1186700250	45050	45000	45050	45000	101
745	20230609	094600	1182155150	45000	44900	45050	44900	1351
746	20230609	094500	1121412200	44950	44900	44950	44900	626
747	20230609	094400	1093281300	44900	44950	44950	44900	53
748	20230609	094300	1090901450	44900	44900	44950	44900	123
749	20230609	094200	1085378250	44900	44900	44950	44900	341
750	20230609	094100	1070059750	44950	44950	44950	44900	484
751	20230609	094000	1048313150	44950	44950	45000	44950	292
752	20230609	093900	1035186850	45000	44950	45000	44950	50
753	20230609	093800	1032939300	45000	45000	45050	44950	773
754	20230609	093700	998155500	45000	45050	45050	45000	818
755	20230609	093600	961314500	45050	45000	45050	45000	97
756	20230609	093500	956948950	45000	45000	45000	45000	54
757	20230609	093400	954518950	45050	45000	45050	45000	251
758	20230609	093300	943220700	45000	45050	45050	45000	95
759	20230609	093200	938945600	45050	45050	45050	45000	581
760	20230609	093100	912788650	45000	45050	45050	45000	110
761	20230609	093000	907836900	45050	45050	45100	45050	151
762	20230609	092900	901030400	45050	45050	45100	45050	228
763	20230609	092800	890758450	45050	45100	45100	45050	69
764	20230609	092700	887649400	45050	45100	45100	45050	1116
765	20230609	092600	837347350	45100	45150	45150	45100	32
766	20230609	092500	835904050	45150	45100	45150	45100	135
767	20230609	092400	829814950	45100	45100	45150	45100	62
768	20230609	092300	827018450	45100	45100	45150	45100	261
769	20230609	092200	815245550	45050	44850	45100	44850	2270
770	20230609	092100	713137100	44850	44950	44950	44850	789
771	20230609	092000	677700650	44950	45050	45050	44950	807
772	20230609	091900	641382800	45100	45200	45200	45100	732
773	20230609	091800	608336950	45200	45200	45200	45200	35
774	20230609	091700	606754950	45200	45150	45200	45150	12
775	20230609	091600	606213000	45200	45200	45200	45200	62
776	20230609	091500	603410600	45200	45200	45200	45200	87
777	20230609	091400	599478200	45200	45150	45300	45150	1475
778	20230609	091300	532831500	45100	45100	45150	45100	11
779	20230609	091200	532335350	45100	45100	45150	45100	75
780	20230609	091100	528952100	45100	44950	45100	44950	2528
781	20230609	091000	415228650	44900	44900	44950	44900	143
782	20230609	090900	408802100	44900	44900	44950	44900	262
783	20230609	090800	397034100	44950	44900	44950	44900	194
784	20230609	090700	388320950	44900	45000	45000	44900	942
785	20230609	090600	345955200	45050	45050	45100	45050	246
786	20230609	090500	334862800	45050	44950	45050	44950	715
787	20230609	090400	302686100	44950	45000	45100	44900	2298
788	20230609	090300	199299400	45000	45000	45050	44950	708
789	20230609	090200	167439800	45050	45150	45200	45050	997
790	20230609	090100	122473500	45150	45300	45350	45100	1410
791	20230609	090000	58713450	45350	45800	45800	45350	1283