KissMeData/042660/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	224000	20859315000	29000	29000	29000	29000	13365
3	20230609	223900	20859315000	29000	29000	29000	29000	0
4	20230609	223800	20859315000	29000	29000	29000	29000	0
5	20230609	223700	20859315000	29000	29000	29000	29000	0
6	20230609	223600	20859315000	29000	29000	29000	29000	0
7	20230609	223500	20859315000	29000	29000	29000	29000	0
8	20230609	223400	20859315000	29000	29000	29000	29000	0
9	20230609	223300	20859315000	29000	29000	29000	29000	0
10	20230609	223200	20859315000	29000	29000	29000	29000	0
11	20230609	223100	20859315000	29000	29000	29000	29000	0
12	20230609	223000	20859315000	29000	29000	29000	29000	0
13	20230609	222900	20859315000	29000	29000	29000	29000	0
14	20230609	222800	20859315000	29000	29000	29000	29000	0
15	20230609	222700	20859315000	29000	29000	29000	29000	0
16	20230609	222600	20859315000	29000	29000	29000	29000	0
17	20230609	222500	20859315000	29000	29000	29000	29000	0
18	20230609	222400	20859315000	29000	29000	29000	29000	0
19	20230609	222300	20859315000	29000	29000	29000	29000	0
20	20230609	222200	20859315000	29000	29000	29000	29000	0
21	20230609	222100	20859315000	29000	29000	29000	29000	0
22	20230609	222000	20859315000	29000	29000	29000	29000	0
23	20230609	221900	20859315000	29000	29000	29000	29000	0
24	20230609	221800	20859315000	29000	29000	29000	29000	0
25	20230609	221700	20859315000	29000	29000	29000	29000	0
26	20230609	221600	20859315000	29000	29000	29000	29000	0
27	20230609	221500	20859315000	29000	29000	29000	29000	0
28	20230609	221400	20859315000	29000	29000	29000	29000	0
29	20230609	221300	20859315000	29000	29000	29000	29000	0
30	20230609	221200	20859315000	29000	29000	29000	29000	0
31	20230609	221100	20859315000	29000	29000	29000	29000	0
32	20230609	221000	20859315000	29000	29000	29000	29000	13365
33	20230609	220900	20859315000	29000	29000	29000	29000	0
34	20230609	220800	20859315000	29000	29000	29000	29000	0
35	20230609	220700	20859315000	29000	29000	29000	29000	0
36	20230609	220600	20859315000	29000	29000	29000	29000	0
37	20230609	220500	20859315000	29000	29000	29000	29000	0
38	20230609	220400	20859315000	29000	29000	29000	29000	0
39	20230609	220300	20859315000	29000	29000	29000	29000	0
40	20230609	220200	20859315000	29000	29000	29000	29000	0
41	20230609	220100	20859315000	29000	29000	29000	29000	0
42	20230609	220000	20859315000	29000	29000	29000	29000	0
43	20230609	215900	20859315000	29000	29000	29000	29000	0
44	20230609	215800	20859315000	29000	29000	29000	29000	0
45	20230609	215700	20859315000	29000	29000	29000	29000	0
46	20230609	215600	20859315000	29000	29000	29000	29000	0
47	20230609	215500	20859315000	29000	29000	29000	29000	0
48	20230609	215400	20859315000	29000	29000	29000	29000	0
49	20230609	215300	20859315000	29000	29000	29000	29000	0
50	20230609	215200	20859315000	29000	29000	29000	29000	0
51	20230609	215100	20859315000	29000	29000	29000	29000	0
52	20230609	215000	20859315000	29000	29000	29000	29000	0
53	20230609	214900	20859315000	29000	29000	29000	29000	0
54	20230609	214800	20859315000	29000	29000	29000	29000	0
55	20230609	214700	20859315000	29000	29000	29000	29000	0
56	20230609	214600	20859315000	29000	29000	29000	29000	0
57	20230609	214500	20859315000	29000	29000	29000	29000	0
58	20230609	214400	20859315000	29000	29000	29000	29000	0
59	20230609	214300	20859315000	29000	29000	29000	29000	0
60	20230609	214200	20859315000	29000	29000	29000	29000	0
61	20230609	214100	20859315000	29000	29000	29000	29000	0
62	20230609	214000	20859315000	29000	29000	29000	29000	13365
63	20230609	213900	20859315000	29000	29000	29000	29000	0
64	20230609	213800	20859315000	29000	29000	29000	29000	0
65	20230609	213700	20859315000	29000	29000	29000	29000	0
66	20230609	213600	20859315000	29000	29000	29000	29000	0
67	20230609	213500	20859315000	29000	29000	29000	29000	0
68	20230609	213400	20859315000	29000	29000	29000	29000	0
69	20230609	213300	20859315000	29000	29000	29000	29000	0
70	20230609	213200	20859315000	29000	29000	29000	29000	0
71	20230609	213100	20859315000	29000	29000	29000	29000	0
72	20230609	213000	20859315000	29000	29000	29000	29000	0
73	20230609	212900	20859315000	29000	29000	29000	29000	0
74	20230609	212800	20859315000	29000	29000	29000	29000	0
75	20230609	212700	20859315000	29000	29000	29000	29000	0
76	20230609	212600	20859315000	29000	29000	29000	29000	0
77	20230609	212500	20859315000	29000	29000	29000	29000	0
78	20230609	212400	20859315000	29000	29000	29000	29000	0
79	20230609	212300	20859315000	29000	29000	29000	29000	0
80	20230609	212200	20859315000	29000	29000	29000	29000	0
81	20230609	212100	20859315000	29000	29000	29000	29000	0
82	20230609	212000	20859315000	29000	29000	29000	29000	0
83	20230609	211900	20859315000	29000	29000	29000	29000	0
84	20230609	211800	20859315000	29000	29000	29000	29000	0
85	20230609	211700	20859315000	29000	29000	29000	29000	0
86	20230609	211600	20859315000	29000	29000	29000	29000	0
87	20230609	211500	20859315000	29000	29000	29000	29000	0
88	20230609	211400	20859315000	29000	29000	29000	29000	0
89	20230609	211300	20859315000	29000	29000	29000	29000	0
90	20230609	211200	20859315000	29000	29000	29000	29000	0
91	20230609	211100	20859315000	29000	29000	29000	29000	0
92	20230609	211000	20859315000	29000	29000	29000	29000	13365
93	20230609	210900	20859315000	29000	29000	29000	29000	0
94	20230609	210800	20859315000	29000	29000	29000	29000	0
95	20230609	210700	20859315000	29000	29000	29000	29000	0
96	20230609	210600	20859315000	29000	29000	29000	29000	0
97	20230609	210500	20859315000	29000	29000	29000	29000	0
98	20230609	210400	20859315000	29000	29000	29000	29000	0
99	20230609	210300	20859315000	29000	29000	29000	29000	0
100	20230609	210200	20859315000	29000	29000	29000	29000	0
101	20230609	210100	20859315000	29000	29000	29000	29000	0
102	20230609	210000	20859315000	29000	29000	29000	29000	0
103	20230609	205900	20859315000	29000	29000	29000	29000	0
104	20230609	205800	20859315000	29000	29000	29000	29000	0
105	20230609	205700	20859315000	29000	29000	29000	29000	0
106	20230609	205600	20859315000	29000	29000	29000	29000	0
107	20230609	205500	20859315000	29000	29000	29000	29000	0
108	20230609	205400	20859315000	29000	29000	29000	29000	0
109	20230609	205300	20859315000	29000	29000	29000	29000	0
110	20230609	205200	20859315000	29000	29000	29000	29000	0
111	20230609	205100	20859315000	29000	29000	29000	29000	0
112	20230609	205000	20859315000	29000	29000	29000	29000	0
113	20230609	204900	20859315000	29000	29000	29000	29000	0
114	20230609	204800	20859315000	29000	29000	29000	29000	0
115	20230609	204700	20859315000	29000	29000	29000	29000	0
116	20230609	204600	20859315000	29000	29000	29000	29000	0
117	20230609	204500	20859315000	29000	29000	29000	29000	0
118	20230609	204400	20859315000	29000	29000	29000	29000	0
119	20230609	204300	20859315000	29000	29000	29000	29000	0
120	20230609	204200	20859315000	29000	29000	29000	29000	0
121	20230609	204100	20859315000	29000	29000	29000	29000	0
122	20230609	204000	20859315000	29000	29000	29000	29000	13365
123	20230609	203900	20859315000	29000	29000	29000	29000	0
124	20230609	203800	20859315000	29000	29000	29000	29000	0
125	20230609	203700	20859315000	29000	29000	29000	29000	0
126	20230609	203600	20859315000	29000	29000	29000	29000	0
127	20230609	203500	20859315000	29000	29000	29000	29000	0
128	20230609	203400	20859315000	29000	29000	29000	29000	0
129	20230609	203300	20859315000	29000	29000	29000	29000	0
130	20230609	203200	20859315000	29000	29000	29000	29000	0
131	20230609	203100	20859315000	29000	29000	29000	29000	0
132	20230609	203000	20859315000	29000	29000	29000	29000	0
133	20230609	202900	20859315000	29000	29000	29000	29000	0
134	20230609	202800	20859315000	29000	29000	29000	29000	0
135	20230609	202700	20859315000	29000	29000	29000	29000	0
136	20230609	202600	20859315000	29000	29000	29000	29000	0
137	20230609	202500	20859315000	29000	29000	29000	29000	0
138	20230609	202400	20859315000	29000	29000	29000	29000	0
139	20230609	202300	20859315000	29000	29000	29000	29000	0
140	20230609	202200	20859315000	29000	29000	29000	29000	0
141	20230609	202100	20859315000	29000	29000	29000	29000	0
142	20230609	202000	20859315000	29000	29000	29000	29000	0
143	20230609	201900	20859315000	29000	29000	29000	29000	0
144	20230609	201800	20859315000	29000	29000	29000	29000	0
145	20230609	201700	20859315000	29000	29000	29000	29000	0
146	20230609	201600	20859315000	29000	29000	29000	29000	0
147	20230609	201500	20859315000	29000	29000	29000	29000	0
148	20230609	201400	20859315000	29000	29000	29000	29000	0
149	20230609	201300	20859315000	29000	29000	29000	29000	0
150	20230609	201200	20859315000	29000	29000	29000	29000	0
151	20230609	201100	20859315000	29000	29000	29000	29000	0
152	20230609	201000	20859315000	29000	29000	29000	29000	13365
153	20230609	200900	20859315000	29000	29000	29000	29000	0
154	20230609	200800	20859315000	29000	29000	29000	29000	0
155	20230609	200700	20859315000	29000	29000	29000	29000	0
156	20230609	200600	20859315000	29000	29000	29000	29000	0
157	20230609	200500	20859315000	29000	29000	29000	29000	0
158	20230609	200400	20859315000	29000	29000	29000	29000	0
159	20230609	200300	20859315000	29000	29000	29000	29000	0
160	20230609	200200	20859315000	29000	29000	29000	29000	0
161	20230609	200100	20859315000	29000	29000	29000	29000	0
162	20230609	200000	20859315000	29000	29000	29000	29000	0
163	20230609	195900	20859315000	29000	29000	29000	29000	0
164	20230609	195800	20859315000	29000	29000	29000	29000	0
165	20230609	195700	20859315000	29000	29000	29000	29000	0
166	20230609	195600	20859315000	29000	29000	29000	29000	0
167	20230609	195500	20859315000	29000	29000	29000	29000	0
168	20230609	195400	20859315000	29000	29000	29000	29000	0
169	20230609	195300	20859315000	29000	29000	29000	29000	0
170	20230609	195200	20859315000	29000	29000	29000	29000	0
171	20230609	195100	20859315000	29000	29000	29000	29000	0
172	20230609	195000	20859315000	29000	29000	29000	29000	0
173	20230609	194900	20859315000	29000	29000	29000	29000	0
174	20230609	194800	20859315000	29000	29000	29000	29000	0
175	20230609	194700	20859315000	29000	29000	29000	29000	0
176	20230609	194600	20859315000	29000	29000	29000	29000	0
177	20230609	194500	20859315000	29000	29000	29000	29000	0
178	20230609	194400	20859315000	29000	29000	29000	29000	0
179	20230609	194300	20859315000	29000	29000	29000	29000	0
180	20230609	194200	20859315000	29000	29000	29000	29000	0
181	20230609	194100	20859315000	29000	29000	29000	29000	0
182	20230609	194000	20859315000	29000	29000	29000	29000	13365
183	20230609	193900	20859315000	29000	29000	29000	29000	0
184	20230609	193800	20859315000	29000	29000	29000	29000	0
185	20230609	193700	20859315000	29000	29000	29000	29000	0
186	20230609	193600	20859315000	29000	29000	29000	29000	0
187	20230609	193500	20859315000	29000	29000	29000	29000	0
188	20230609	193400	20859315000	29000	29000	29000	29000	0
189	20230609	193300	20859315000	29000	29000	29000	29000	0
190	20230609	193200	20859315000	29000	29000	29000	29000	0
191	20230609	193100	20859315000	29000	29000	29000	29000	0
192	20230609	193000	20859315000	29000	29000	29000	29000	0
193	20230609	192900	20859315000	29000	29000	29000	29000	0
194	20230609	192800	20859315000	29000	29000	29000	29000	0
195	20230609	192700	20859315000	29000	29000	29000	29000	0
196	20230609	192600	20859315000	29000	29000	29000	29000	0
197	20230609	192500	20859315000	29000	29000	29000	29000	0
198	20230609	192400	20859315000	29000	29000	29000	29000	0
199	20230609	192300	20859315000	29000	29000	29000	29000	0
200	20230609	192200	20859315000	29000	29000	29000	29000	0
201	20230609	192100	20859315000	29000	29000	29000	29000	0
202	20230609	192000	20859315000	29000	29000	29000	29000	0
203	20230609	191900	20859315000	29000	29000	29000	29000	0
204	20230609	191800	20859315000	29000	29000	29000	29000	0
205	20230609	191700	20859315000	29000	29000	29000	29000	0
206	20230609	191600	20859315000	29000	29000	29000	29000	0
207	20230609	191500	20859315000	29000	29000	29000	29000	0
208	20230609	191400	20859315000	29000	29000	29000	29000	0
209	20230609	191300	20859315000	29000	29000	29000	29000	0
210	20230609	191200	20859315000	29000	29000	29000	29000	0
211	20230609	191100	20859315000	29000	29000	29000	29000	0
212	20230609	191000	20859315000	29000	29000	29000	29000	13365
213	20230609	190900	20859315000	29000	29000	29000	29000	0
214	20230609	190800	20859315000	29000	29000	29000	29000	0
215	20230609	190700	20859315000	29000	29000	29000	29000	0
216	20230609	190600	20859315000	29000	29000	29000	29000	0
217	20230609	190500	20859315000	29000	29000	29000	29000	0
218	20230609	190400	20859315000	29000	29000	29000	29000	0
219	20230609	190300	20859315000	29000	29000	29000	29000	0
220	20230609	190200	20859315000	29000	29000	29000	29000	0
221	20230609	190100	20859315000	29000	29000	29000	29000	0
222	20230609	190000	20859315000	29000	29000	29000	29000	0
223	20230609	185900	20859315000	29000	29000	29000	29000	0
224	20230609	185800	20859315000	29000	29000	29000	29000	0
225	20230609	185700	20859315000	29000	29000	29000	29000	0
226	20230609	185600	20859315000	29000	29000	29000	29000	0
227	20230609	185500	20859315000	29000	29000	29000	29000	0
228	20230609	185400	20859315000	29000	29000	29000	29000	0
229	20230609	185300	20859315000	29000	29000	29000	29000	0
230	20230609	185200	20859315000	29000	29000	29000	29000	0
231	20230609	185100	20859315000	29000	29000	29000	29000	0
232	20230609	185000	20859315000	29000	29000	29000	29000	0
233	20230609	184900	20859315000	29000	29000	29000	29000	0
234	20230609	184800	20859315000	29000	29000	29000	29000	0
235	20230609	184700	20859315000	29000	29000	29000	29000	0
236	20230609	184600	20859315000	29000	29000	29000	29000	0
237	20230609	184500	20859315000	29000	29000	29000	29000	0
238	20230609	184400	20859315000	29000	29000	29000	29000	0
239	20230609	184300	20859315000	29000	29000	29000	29000	0
240	20230609	184200	20859315000	29000	29000	29000	29000	0
241	20230609	184100	20859315000	29000	29000	29000	29000	0
242	20230609	184000	20859315000	29000	29000	29000	29000	13365
243	20230609	183900	20859315000	29000	29000	29000	29000	0
244	20230609	183800	20859315000	29000	29000	29000	29000	0
245	20230609	183700	20859315000	29000	29000	29000	29000	0
246	20230609	183600	20859315000	29000	29000	29000	29000	0
247	20230609	183500	20859315000	29000	29000	29000	29000	0
248	20230609	183400	20859315000	29000	29000	29000	29000	0
249	20230609	183300	20859315000	29000	29000	29000	29000	0
250	20230609	183200	20859315000	29000	29000	29000	29000	0
251	20230609	183100	20859315000	29000	29000	29000	29000	0
252	20230609	183000	20859315000	29000	29000	29000	29000	0
253	20230609	182900	20859315000	29000	29000	29000	29000	0
254	20230609	182800	20859315000	29000	29000	29000	29000	0
255	20230609	182700	20859315000	29000	29000	29000	29000	0
256	20230609	182600	20859315000	29000	29000	29000	29000	0
257	20230609	182500	20859315000	29000	29000	29000	29000	0
258	20230609	182400	20859315000	29000	29000	29000	29000	0
259	20230609	182300	20859315000	29000	29000	29000	29000	0
260	20230609	182200	20859315000	29000	29000	29000	29000	0
261	20230609	182100	20859315000	29000	29000	29000	29000	0
262	20230609	182000	20859315000	29000	29000	29000	29000	0
263	20230609	181900	20859315000	29000	29000	29000	29000	0
264	20230609	181800	20859315000	29000	29000	29000	29000	0
265	20230609	181700	20859315000	29000	29000	29000	29000	0
266	20230609	181600	20859315000	29000	29000	29000	29000	0
267	20230609	181500	20859315000	29000	29000	29000	29000	0
268	20230609	181400	20859315000	29000	29000	29000	29000	0
269	20230609	181300	20859315000	29000	29000	29000	29000	0
270	20230609	181200	20859315000	29000	29000	29000	29000	0
271	20230609	181100	20859315000	29000	29000	29000	29000	0
272	20230609	181000	20859315000	29000	29000	29000	29000	13365
273	20230609	180900	20859315000	29000	29000	29000	29000	0
274	20230609	180800	20859315000	29000	29000	29000	29000	0
275	20230609	180700	20859315000	29000	29000	29000	29000	0
276	20230609	180600	20859315000	29000	29000	29000	29000	0
277	20230609	180500	20859315000	29000	29000	29000	29000	0
278	20230609	180400	20859315000	29000	29000	29000	29000	0
279	20230609	180300	20859315000	29000	29000	29000	29000	0
280	20230609	180200	20859315000	29000	29000	29000	29000	0
281	20230609	180100	20859315000	29000	29000	29000	29000	0
282	20230609	180000	20859315000	29000	29000	29000	29000	0
283	20230609	175900	20859315000	29000	29000	29000	29000	0
284	20230609	175800	20859315000	29000	29000	29000	29000	0
285	20230609	175700	20859315000	29000	29000	29000	29000	0
286	20230609	175600	20859315000	29000	29000	29000	29000	0
287	20230609	175500	20859315000	29000	29000	29000	29000	0
288	20230609	175400	20859315000	29000	29000	29000	29000	0
289	20230609	175300	20859315000	29000	29000	29000	29000	0
290	20230609	175200	20859315000	29000	29000	29000	29000	0
291	20230609	175100	20859315000	29000	29000	29000	29000	0
292	20230609	175000	20859315000	29000	29000	29000	29000	0
293	20230609	174900	20859315000	29000	29000	29000	29000	0
294	20230609	174800	20859315000	29000	29000	29000	29000	0
295	20230609	174700	20859315000	29000	29000	29000	29000	0
296	20230609	174600	20859315000	29000	29000	29000	29000	0
297	20230609	174500	20859315000	29000	29000	29000	29000	0
298	20230609	174400	20859315000	29000	29000	29000	29000	0
299	20230609	174300	20859315000	29000	29000	29000	29000	0
300	20230609	174200	20859315000	29000	29000	29000	29000	0
301	20230609	174100	20859315000	29000	29000	29000	29000	0
302	20230609	174000	20859315000	29000	29000	29000	29000	13365
303	20230609	173900	20859315000	29000	29000	29000	29000	0
304	20230609	173800	20859315000	29000	29000	29000	29000	0
305	20230609	173700	20859315000	29000	29000	29000	29000	0
306	20230609	173600	20859315000	29000	29000	29000	29000	0
307	20230609	173500	20859315000	29000	29000	29000	29000	0
308	20230609	173400	20859315000	29000	29000	29000	29000	0
309	20230609	173300	20859315000	29000	29000	29000	29000	0
310	20230609	173200	20859315000	29000	29000	29000	29000	0
311	20230609	173100	20859315000	29000	29000	29000	29000	0
312	20230609	173000	20859315000	29000	29000	29000	29000	0
313	20230609	172900	20859315000	29000	29000	29000	29000	0
314	20230609	172800	20859315000	29000	29000	29000	29000	0
315	20230609	172700	20859315000	29000	29000	29000	29000	0
316	20230609	172600	20859315000	29000	29000	29000	29000	0
317	20230609	172500	20859315000	29000	29000	29000	29000	0
318	20230609	172400	20859315000	29000	29000	29000	29000	0
319	20230609	172300	20859315000	29000	29000	29000	29000	0
320	20230609	172200	20859315000	29000	29000	29000	29000	0
321	20230609	172100	20859315000	29000	29000	29000	29000	0
322	20230609	172000	20859315000	29000	29000	29000	29000	0
323	20230609	171900	20859315000	29000	29000	29000	29000	0
324	20230609	171800	20859315000	29000	29000	29000	29000	0
325	20230609	171700	20859315000	29000	29000	29000	29000	0
326	20230609	171600	20859315000	29000	29000	29000	29000	0
327	20230609	171500	20859315000	29000	29000	29000	29000	0
328	20230609	171400	20859315000	29000	29000	29000	29000	0
329	20230609	171300	20859315000	29000	29000	29000	29000	0
330	20230609	171200	20859315000	29000	29000	29000	29000	0
331	20230609	171100	20859315000	29000	29000	29000	29000	0
332	20230609	171000	20859315000	29000	29000	29000	29000	13365
333	20230609	170900	20859315000	29000	29000	29000	29000	0
334	20230609	170800	20859315000	29000	29000	29000	29000	0
335	20230609	170700	20859315000	29000	29000	29000	29000	0
336	20230609	170600	20859315000	29000	29000	29000	29000	0
337	20230609	170500	20859315000	29000	29000	29000	29000	0
338	20230609	170400	20859315000	29000	29000	29000	29000	0
339	20230609	170300	20859315000	29000	29000	29000	29000	0
340	20230609	170200	20859315000	29000	29000	29000	29000	0
341	20230609	170100	20859315000	29000	29000	29000	29000	0
342	20230609	170000	20859315000	29000	29000	29000	29000	0
343	20230609	165900	20859315000	29000	29000	29000	29000	0
344	20230609	165800	20859315000	29000	29000	29000	29000	0
345	20230609	165700	20859315000	29000	29000	29000	29000	0
346	20230609	165600	20859315000	29000	29000	29000	29000	0
347	20230609	165500	20859315000	29000	29000	29000	29000	0
348	20230609	165400	20859315000	29000	29000	29000	29000	0
349	20230609	165300	20859315000	29000	29000	29000	29000	0
350	20230609	165200	20859315000	29000	29000	29000	29000	0
351	20230609	165100	20859315000	29000	29000	29000	29000	0
352	20230609	165000	20859315000	29000	29000	29000	29000	0
353	20230609	164900	20859315000	29000	29000	29000	29000	0
354	20230609	164800	20859315000	29000	29000	29000	29000	0
355	20230609	164700	20859315000	29000	29000	29000	29000	0
356	20230609	164600	20859315000	29000	29000	29000	29000	0
357	20230609	164500	20859315000	29000	29000	29000	29000	0
358	20230609	164400	20859315000	29000	29000	29000	29000	0
359	20230609	164300	20859315000	29000	29000	29000	29000	0
360	20230609	164200	20859315000	29000	29000	29000	29000	0
361	20230609	164100	20859315000	29000	29000	29000	29000	0
362	20230609	164000	20859315000	29000	29000	29000	29000	13365
363	20230609	163900	20859315000	29000	29000	29000	29000	0
364	20230609	163800	20859315000	29000	29000	29000	29000	0
365	20230609	163700	20859315000	29000	29000	29000	29000	0
366	20230609	163600	20859315000	29000	29000	29000	29000	0
367	20230609	163500	20859315000	29000	29000	29000	29000	0
368	20230609	163400	20859315000	29000	29000	29000	29000	0
369	20230609	163300	20859315000	29000	29000	29000	29000	0
370	20230609	163200	20859315000	29000	29000	29000	29000	0
371	20230609	163100	20859315000	29000	29000	29000	29000	0
372	20230609	163000	20859315000	29000	29000	29000	29000	0
373	20230609	162900	20859315000	29000	29000	29000	29000	0
374	20230609	162800	20859315000	29000	29000	29000	29000	0
375	20230609	162700	20859315000	29000	29000	29000	29000	0
376	20230609	162600	20859315000	29000	29000	29000	29000	0
377	20230609	162500	20859315000	29000	29000	29000	29000	0
378	20230609	162400	20859315000	29000	29000	29000	29000	0
379	20230609	162300	20859315000	29000	29000	29000	29000	0
380	20230609	162200	20859315000	29000	29000	29000	29000	0
381	20230609	162100	20859315000	29000	29000	29000	29000	0
382	20230609	162000	20859315000	29000	29000	29000	29000	0
383	20230609	161900	20859315000	29000	29000	29000	29000	0
384	20230609	161800	20859315000	29000	29000	29000	29000	0
385	20230609	161700	20859315000	29000	29000	29000	29000	0
386	20230609	161600	20859315000	29000	29000	29000	29000	0
387	20230609	161500	20859315000	29000	29000	29000	29000	0
388	20230609	161400	20859315000	29000	29000	29000	29000	0
389	20230609	161300	20859315000	29000	29000	29000	29000	0
390	20230609	161200	20859315000	29000	29000	29000	29000	0
391	20230609	161100	20859315000	29000	29000	29000	29000	0
392	20230609	161000	20859315000	29000	29000	29000	29000	13365
393	20230609	160900	20859315000	29000	29000	29000	29000	0
394	20230609	160800	20859315000	29000	29000	29000	29000	0
395	20230609	160700	20859315000	29000	29000	29000	29000	0
396	20230609	160600	20859315000	29000	29000	29000	29000	0
397	20230609	160500	20859315000	29000	29000	29000	29000	0
398	20230609	160400	20859315000	29000	29000	29000	29000	0
399	20230609	160300	20859315000	29000	29000	29000	29000	0
400	20230609	160200	20859315000	29000	29000	29000	29000	0
401	20230609	160100	20859315000	29000	29000	29000	29000	0
402	20230609	160000	20859315000	29000	29000	29000	29000	0
403	20230609	155900	20859315000	29000	29000	29000	29000	0
404	20230609	155800	20859315000	29000	29000	29000	29000	0
405	20230609	155700	20859315000	29000	29000	29000	29000	0
406	20230609	155600	20859315000	29000	29000	29000	29000	0
407	20230609	155500	20859315000	29000	29000	29000	29000	0
408	20230609	155400	20859315000	29000	29000	29000	29000	0
409	20230609	155300	20859315000	29000	29000	29000	29000	0
410	20230609	155200	20859315000	29000	29000	29000	29000	0
411	20230609	155100	20859315000	29000	29000	29000	29000	0
412	20230609	155000	20859315000	29000	29000	29000	29000	0
413	20230609	154900	20859315000	29000	29000	29000	29000	0
414	20230609	154800	20859315000	29000	29000	29000	29000	0
415	20230609	154700	20859315000	29000	29000	29000	29000	0
416	20230609	154600	20859315000	29000	29000	29000	29000	0
417	20230609	154500	20859315000	29000	29000	29000	29000	0
418	20230609	154400	20859315000	29000	29000	29000	29000	0
419	20230609	154300	20859315000	29000	29000	29000	29000	0
420	20230609	154200	20859315000	29000	29000	29000	29000	0
421	20230609	154100	20859315000	29000	29000	29000	29000	0
422	20230609	154000	20859315000	29000	29000	29000	29000	13365
423	20230609	153900	20859315000	29000	29000	29000	29000	0
424	20230609	153800	20859315000	29000	29000	29000	29000	0
425	20230609	153700	20859315000	29000	29000	29000	29000	0
426	20230609	153600	20859315000	29000	29000	29000	29000	0
427	20230609	153500	20859315000	29000	29000	29000	29000	0
428	20230609	153400	20859315000	29000	29000	29000	29000	0
429	20230609	153300	20859315000	29000	29000	29000	29000	0
430	20230609	153200	20859315000	29000	29000	29000	29000	0
431	20230609	153100	20859315000	29000	29000	29000	29000	0
432	20230609	153000	20859315000	29000	29000	29000	29000	13365
433	20230609	152900	20471730000	29050	29050	29050	29050	0
434	20230609	152800	20471730000	29050	29050	29050	29050	0
435	20230609	152700	20471730000	29050	29050	29050	29050	0
436	20230609	152600	20471730000	29050	29050	29050	29050	0
437	20230609	152500	20471730000	29050	29050	29050	29050	0
438	20230609	152400	20471730000	29050	29050	29050	29050	0
439	20230609	152300	20471730000	29050	29050	29050	29050	0
440	20230609	152200	20471730000	29050	29050	29050	29050	0
441	20230609	152100	20471730000	29050	29050	29050	29050	0
442	20230609	152000	20471730000	29050	29050	29050	29050	0
443	20230609	151900	20471730000	29050	29000	29050	28950	2440
444	20230609	151800	20401044750	29000	28950	29050	28950	493
445	20230609	151700	20386751150	29050	29000	29050	28950	6735
446	20230609	151600	20191652250	29000	29000	29050	28950	2305
447	20230609	151500	20124769100	29000	29000	29000	28950	2868
448	20230609	151400	20041598100	29050	29000	29050	29000	525
449	20230609	151300	20026349550	29000	29000	29050	29000	497
450	20230609	151200	20011926750	29000	29050	29050	29000	507
451	20230609	151100	19997211800	29000	29000	29050	28950	2066
452	20230609	151000	19937336300	29000	29000	29050	28950	2223
453	20230609	150900	19872818350	28950	29000	29050	28950	3073
454	20230609	150800	19783693900	29000	29000	29050	29000	1050
455	20230609	150700	19753229400	29000	28950	29000	28950	1623
456	20230609	150600	19706163000	29000	29000	29000	28950	752
457	20230609	150500	19684382450	29000	29000	29000	28950	1357
458	20230609	150400	19645038150	29000	29000	29000	28950	1055
459	20230609	150300	19614471150	29000	29000	29050	28950	2152
460	20230609	150200	19552067200	29000	29050	29050	29000	751
461	20230609	150100	19530276200	29050	29000	29050	29000	1558
462	20230609	150000	19485063350	29000	29000	29050	28950	2619
463	20230609	145900	19409106900	28950	29050	29050	28950	7538
464	20230609	145800	19190583800	29100	29050	29100	29050	3369
465	20230609	145700	19092575950	29050	29050	29100	29050	1172
466	20230609	145600	19058518350	29050	29050	29050	29000	3786
467	20230609	145500	18948551300	29050	28950	29050	28950	1917
468	20230609	145400	18892967050	29000	29000	29050	28950	994
469	20230609	145300	18864153800	29000	29000	29050	29000	1786
470	20230609	145200	18812350200	29000	29000	29050	29000	1122
471	20230609	145100	18779794050	29000	29050	29050	29000	2042
472	20230609	145000	18720556600	29050	29000	29050	29000	1214
473	20230609	144900	18685337250	29050	29000	29100	29000	620
474	20230609	144800	18667332900	29050	29000	29100	29000	1057
475	20230609	144700	18636618650	29050	29000	29050	29000	947
476	20230609	144600	18609122800	29050	29000	29050	29000	751
477	20230609	144500	18587332450	29000	29000	29050	29000	2003
478	20230609	144400	18529217800	29050	29050	29050	29000	659
479	20230609	144300	18510082350	29050	28950	29050	28950	2435
480	20230609	144200	18439465600	28950	28950	29000	28950	1091
481	20230609	144100	18407866100	28950	29050	29050	28950	7674
482	20230609	144000	18185341200	29050	29000	29050	29000	647
483	20230609	143900	18166555950	29000	29000	29050	29000	1117
484	20230609	143800	18134134850	29000	29050	29100	29000	1197
485	20230609	143700	18099359050	29050	29100	29100	29050	764
486	20230609	143600	18077144250	29100	29100	29100	29050	1812
487	20230609	143500	18024477850	29100	29100	29100	29050	635
488	20230609	143400	18006020000	29100	29100	29100	29050	812
489	20230609	143300	17982409450	29050	29100	29100	29050	863
490	20230609	143200	17957321700	29050	29100	29100	29050	709
491	20230609	143100	17936707250	29100	29100	29200	29100	1473
492	20230609	143000	17893795050	29100	29100	29150	29100	710
493	20230609	142900	17873118700	29100	29200	29200	29100	502
494	20230609	142800	17858497950	29200	29100	29200	29100	687
495	20230609	142700	17838467250	29200	29050	29200	29050	4047
496	20230609	142600	17720559150	29100	29100	29100	29050	666
497	20230609	142500	17701194350	29100	29100	29100	29050	857
498	20230609	142400	17676280300	29100	29050	29100	29050	1104
499	20230609	142300	17644198400	29050	29100	29100	29050	1102
500	20230609	142200	17612152450	29050	29100	29100	29050	1078
501	20230609	142100	17580820500	29100	29100	29100	29050	768
502	20230609	142000	17558493650	29100	29050	29100	29050	665
503	20230609	141900	17539156700	29050	29100	29100	29050	717
504	20230609	141800	17518309450	29050	29050	29100	29050	1409
505	20230609	141700	17477344600	29100	29100	29100	29050	846
506	20230609	141600	17452743250	29100	29100	29150	29050	447
507	20230609	141500	17439733750	29100	29100	29150	29050	931
508	20230609	141400	17412627350	29150	29100	29150	29050	755
509	20230609	141300	17390659450	29100	29100	29100	29050	873
510	20230609	141200	17365272550	29100	29150	29150	29100	938
511	20230609	141100	17337953800	29150	29100	29150	29100	1063
512	20230609	141000	17306993600	29100	29050	29150	29050	657
513	20230609	140900	17287880850	29100	29100	29150	29050	937
514	20230609	140800	17260616000	29100	29100	29150	29050	506
515	20230609	140700	17245892700	29100	29150	29150	29100	769
516	20230609	140600	17223504400	29100	29150	29200	29100	3307
517	20230609	140500	17127243500	29150	29150	29200	29100	1121
518	20230609	140400	17094558850	29200	29100	29200	29100	912
519	20230609	140300	17067991250	29100	29150	29150	29100	1015
520	20230609	140200	17038414650	29150	29150	29200	29150	6195
521	20230609	140100	16857818300	29200	29200	29200	29150	1184
522	20230609	140000	16823255150	29150	29250	29250	29150	1187
523	20230609	135900	16788592250	29200	29250	29250	29200	1090
524	20230609	135800	16756742050	29200	29200	29250	29200	1699
525	20230609	135700	16707110000	29250	29200	29250	29200	1131
526	20230609	135600	16674068400	29200	29200	29250	29150	4125
527	20230609	135500	16553697600	29200	29200	29250	29200	1171
528	20230609	135400	16519471600	29250	29200	29250	29200	1579
529	20230609	135300	16473315100	29250	29250	29300	29200	3006
530	20230609	135200	16385487450	29250	29300	29350	29250	2130
531	20230609	135100	16323082700	29300	29350	29350	29250	4500
532	20230609	135000	16191203850	29350	29350	29350	29300	3343
533	20230609	134900	16093129750	29350	29350	29350	29300	1906
534	20230609	134800	16037206900	29300	29300	29350	29300	5020
535	20230609	134700	15889983250	29250	29150	29300	29150	4842
536	20230609	134600	15748558350	29200	29150	29200	29150	6986
537	20230609	134500	15544897150	29100	29100	29150	29100	1620
538	20230609	134400	15497748450	29100	29100	29150	29050	1838
539	20230609	134300	15444266450	29100	29100	29150	29100	1585
540	20230609	134200	15398106150	29100	29100	29150	29100	1184
541	20230609	134100	15363630400	29150	29100	29150	29100	1290
542	20230609	134000	15326063600	29100	29100	29150	29100	3835
543	20230609	133900	15214301750	29100	29100	29150	29000	1567
544	20230609	133800	15168703900	29150	29050	29150	29000	2957
545	20230609	133700	15082672550	29050	29050	29100	29050	1256
546	20230609	133600	15046173000	29050	29050	29100	29000	2003
547	20230609	133500	14987933750	29050	29050	29100	29000	1793
548	20230609	133400	14935817500	29050	29000	29050	29000	6935
549	20230609	133300	14734380450	29000	29050	29050	29000	1460
550	20230609	133200	14692021550	29050	29050	29050	29000	997
551	20230609	133100	14663090250	29000	29000	29050	29000	1150
552	20230609	133000	14629685250	29050	29000	29050	28950	7276
553	20230609	132900	14418685850	29000	28950	29000	28900	8835
554	20230609	132800	14162864650	28950	28950	28950	28900	1118
555	20230609	132700	14130499050	28950	28900	28950	28900	1302
556	20230609	132600	14092854350	28950	28900	28950	28900	736
557	20230609	132500	14071572650	28950	28900	28950	28850	3249
558	20230609	132400	13977675850	28900	28850	28900	28850	586
559	20230609	132300	13960747350	28850	28850	28900	28850	760
560	20230609	132200	13938792900	28850	28900	28900	28850	593
561	20230609	132100	13921670250	28900	28900	28900	28850	462
562	20230609	132000	13908322550	28900	28900	28900	28850	507
563	20230609	131900	13893680400	28900	28850	28900	28800	2470
564	20230609	131800	13822406300	28800	28850	28850	28800	364
565	20230609	131700	13811914250	28800	28850	28900	28800	2099
566	20230609	131600	13751362950	28900	28850	28900	28850	333
567	20230609	131500	13741747750	28850	28900	28900	28850	500
568	20230609	131400	13727310200	28900	28900	28900	28850	1117
569	20230609	131300	13695035200	28850	28900	28900	28850	733
570	20230609	131200	13673868150	28850	28900	28900	28850	362
571	20230609	131100	13663419900	28900	28900	28900	28850	594
572	20230609	131000	13646272300	28900	28900	28900	28850	690
573	20230609	130900	13626351900	28900	28850	28900	28850	857
574	20230609	130800	13601618900	28850	28850	28900	28850	932
575	20230609	130700	13574727250	28900	28850	28900	28850	404
576	20230609	130600	13563053700	28900	28850	28900	28850	251
577	20230609	130500	13555804700	28850	28900	28900	28850	466
578	20230609	130400	13542348000	28850	28850	28900	28850	587
579	20230609	130300	13525408000	28850	28900	28900	28850	1432
580	20230609	130200	13484035950	28900	28900	28950	28900	724
581	20230609	130100	13463103450	28950	28900	28950	28850	1572
582	20230609	130000	13417671700	28850	28850	28900	28850	337
583	20230609	125900	13407942800	28900	28950	28950	28850	7737
584	20230609	125800	13184364650	28950	28950	28950	28900	575
585	20230609	125700	13167743150	28950	28950	28950	28900	235
586	20230609	125600	13160944050	28900	28900	28950	28900	477
587	20230609	125500	13147145000	28950	28900	28950	28900	538
588	20230609	125400	13131572950	28900	28900	28950	28900	471
589	20230609	125300	13117950400	28950	28900	28950	28900	446
590	20230609	125200	13105053100	28900	28950	28950	28900	573
591	20230609	125100	13088468950	28950	28950	28950	28900	844
592	20230609	125000	13064049650	28900	28950	28950	28900	207
593	20230609	124900	13058057550	28950	28950	29000	28900	1254
594	20230609	124800	13021749200	28950	28950	29000	28900	585
595	20230609	124700	13004807750	28900	28900	29000	28850	4557
596	20230609	124600	12873026000	28900	28900	28950	28900	2158
597	20230609	124500	12810657300	28900	28850	28900	28850	764
598	20230609	124400	12788585850	28900	28900	28900	28850	166
599	20230609	124300	12783788650	28900	28900	28900	28850	407
600	20230609	124200	12772026600	28900	28900	28900	28850	423
601	20230609	124100	12759813800	28850	28900	28950	28850	1312
602	20230609	124000	12721894950	28900	28900	28900	28850	572
603	20230609	123900	12705365350	28900	28900	28950	28900	1765
604	20230609	123800	12654302450	28900	28900	28950	28850	1325
605	20230609	123700	12615978200	28900	28850	28950	28850	993
606	20230609	123600	12587248150	28900	28850	28900	28800	3581
607	20230609	123500	12483859150	28800	28800	28850	28800	805
608	20230609	123400	12460656400	28800	28800	28850	28800	1955
609	20230609	123300	12404334750	28850	28800	28850	28750	1284
610	20230609	123200	12367335250	28800	28800	28800	28750	1105
611	20230609	123100	12335511450	28800	28850	28850	28800	880
612	20230609	123000	12310126300	28800	28800	28850	28800	2053
613	20230609	122900	12250905600	28850	28850	28850	28800	787
614	20230609	122800	12228217200	28850	28750	28850	28750	3205
615	20230609	122700	12135907950	28750	28750	28800	28750	672
616	20230609	122600	12116568100	28750	28750	28800	28750	570
617	20230609	122500	12100170650	28800	28750	28800	28750	167
618	20230609	122400	12095361450	28750	28800	28800	28750	266
619	20230609	122300	12087705900	28800	28750	28800	28750	862
620	20230609	122200	12062896050	28750	28700	28800	28700	1567
621	20230609	122100	12017846400	28700	28650	28800	28650	7594
622	20230609	122000	11799731750	28650	28700	28700	28650	3098
623	20230609	121900	11710967900	28700	28700	28700	28650	735
624	20230609	121800	11689896650	28700	28700	28700	28650	235
625	20230609	121700	11683157850	28700	28700	28700	28650	431
626	20230609	121600	11670800700	28700	28650	28700	28650	367
627	20230609	121500	11660271350	28700	28650	28700	28650	444
628	20230609	121400	11647534450	28700	28700	28700	28700	165
629	20230609	121300	11642798950	28700	28700	28700	28650	570
630	20230609	121200	11626441700	28700	28650	28700	28650	1289
631	20230609	121100	11589498050	28650	28700	28700	28650	419
632	20230609	121000	11577481150	28650	28650	28700	28650	272
633	20230609	120900	11569685850	28700	28700	28700	28650	626
634	20230609	120800	11551734950	28700	28700	28700	28650	991
635	20230609	120700	11523314600	28700	28700	28700	28650	223
636	20230609	120600	11516914650	28700	28700	28700	28650	278
637	20230609	120500	11508941700	28700	28700	28700	28650	515
638	20230609	120400	11494170850	28650	28600	28700	28550	3551
639	20230609	120300	11392497650	28600	28650	28650	28550	4935
640	20230609	120200	11251355350	28650	28650	28650	28600	626
641	20230609	120100	11233423300	28600	28650	28650	28600	974
642	20230609	120000	11205542850	28600	28600	28650	28600	173
643	20230609	115900	11200590800	28650	28650	28650	28600	941
644	20230609	115800	11173640500	28650	28650	28650	28650	629
645	20230609	115700	11155619650	28650	28650	28650	28600	1284
646	20230609	115600	11118850400	28650	28600	28650	28600	841
647	20230609	115500	11094761700	28650	28650	28650	28600	1017
648	20230609	115400	11065629750	28650	28600	28650	28600	374
649	20230609	115300	11054919100	28600	28600	28650	28600	530
650	20230609	115200	11039754150	28600	28600	28650	28550	701
651	20230609	115100	11019706950	28600	28600	28600	28550	499
652	20230609	115000	11005439850	28600	28600	28600	28550	344
653	20230609	114900	10995605250	28600	28550	28600	28550	2638
654	20230609	114800	10920160350	28600	28600	28600	28550	413
655	20230609	114700	10908360500	28600	28600	28600	28550	1011
656	20230609	114600	10879454600	28600	28600	28600	28550	344
657	20230609	114500	10869621200	28600	28600	28600	28550	241
658	20230609	114400	10862732950	28600	28600	28600	28550	1821
659	20230609	114300	10810654350	28600	28600	28600	28550	493
660	20230609	114200	10796562250	28550	28600	28600	28550	435
661	20230609	114100	10784136600	28550	28600	28600	28550	393
662	20230609	114000	10772906950	28600	28600	28600	28550	250
663	20230609	113900	10765757050	28550	28550	28600	28550	373
664	20230609	113800	10755096800	28600	28600	28600	28550	301
665	20230609	113700	10746488800	28600	28550	28600	28550	1221
666	20230609	113600	10711568350	28550	28600	28600	28550	421
667	20230609	113500	10699533950	28600	28600	28600	28550	744
668	20230609	113400	10678269100	28550	28550	28600	28500	1327
669	20230609	113300	10640381550	28500	28500	28550	28450	8598
670	20230609	113200	10395329800	28450	28450	28500	28450	363
671	20230609	113100	10384989550	28450	28500	28500	28450	667
672	20230609	113000	10365998700	28500	28500	28500	28450	275
673	20230609	112900	10358167200	28500	28500	28500	28450	1062
674	20230609	112800	10327922550	28500	28450	28500	28450	398
675	20230609	112700	10316585800	28500	28500	28500	28450	1692
676	20230609	112600	10268432550	28500	28450	28500	28450	675
677	20230609	112500	10249196850	28450	28500	28500	28450	394
678	20230609	112400	10237973150	28500	28500	28500	28450	760
679	20230609	112300	10216331150	28500	28450	28500	28450	959
680	20230609	112200	10189023650	28450	28500	28500	28450	399
681	20230609	112100	10177657750	28500	28500	28500	28450	1648
682	20230609	112000	10130758850	28500	28500	28500	28450	681
683	20230609	111900	10111362400	28450	28450	28500	28450	390
684	20230609	111800	10100251650	28500	28450	28500	28450	1208
685	20230609	111700	10065871500	28500	28500	28500	28450	352
686	20230609	111600	10055840350	28500	28500	28500	28450	609
687	20230609	111500	10038492200	28500	28450	28500	28450	1030
688	20230609	111400	10009160000	28500	28450	28500	28450	588
689	20230609	111300	9992411900	28500	28450	28500	28450	547
690	20230609	111200	9976828900	28450	28450	28500	28450	3465
691	20230609	111100	9878242950	28450	28500	28500	28450	543
692	20230609	111000	9862771400	28500	28500	28500	28450	502
693	20230609	110900	9848464850	28450	28500	28500	28450	287
694	20230609	110800	9840292850	28500	28500	28500	28450	371
695	20230609	110700	9829719500	28500	28500	28500	28450	906
696	20230609	110600	9803899800	28450	28450	28500	28450	784
697	20230609	110500	9781571400	28500	28500	28500	28450	1053
698	20230609	110400	9751601600	28500	28450	28500	28450	817
699	20230609	110300	9728319500	28500	28500	28500	28450	508
700	20230609	110200	9713849750	28500	28500	28500	28450	403
701	20230609	110100	9702366400	28500	28500	28500	28450	263
702	20230609	110000	9694875400	28500	28500	28500	28450	874
703	20230609	105900	9669987750	28500	28500	28500	28450	594
704	20230609	105800	9653061200	28500	28500	28500	28450	221
705	20230609	105700	9646766600	28450	28450	28500	28450	551
706	20230609	105600	9631070150	28500	28450	28500	28450	817
707	20230609	105500	9607803050	28500	28450	28500	28450	727
708	20230609	105400	9587094850	28450	28450	28500	28450	1612
709	20230609	105300	9541204100	28500	28500	28500	28450	801
710	20230609	105200	9518397350	28450	28500	28500	28450	655
711	20230609	105100	9499740250	28500	28500	28500	28450	971
712	20230609	105000	9472091450	28500	28500	28550	28450	1971
713	20230609	104900	9415921200	28550	28550	28550	28500	271
714	20230609	104800	9408184450	28550	28500	28550	28500	6941
715	20230609	104700	9210355000	28500	28500	28550	28500	324
716	20230609	104600	9201109550	28550	28550	28550	28500	525
717	20230609	104500	9186138500	28550	28500	28550	28500	513
718	20230609	104400	9171502500	28500	28600	28600	28500	3038
719	20230609	104300	9084724800	28600	28600	28600	28550	746
720	20230609	104200	9063411800	28550	28600	28600	28550	579
721	20230609	104100	9046873550	28550	28550	28600	28550	425
722	20230609	104000	9034727550	28600	28600	28600	28550	289
723	20230609	103900	9026462300	28600	28650	28650	28550	1472
724	20230609	103800	8984401350	28650	28600	28650	28600	3840
725	20230609	103700	8874446000	28550	28550	28600	28550	3531
726	20230609	103600	8773517000	28550	28550	28550	28500	790
727	20230609	103500	8750975150	28550	28600	28600	28550	645
728	20230609	103400	8732549750	28550	28550	28550	28500	1341
729	20230609	103300	8694267900	28550	28550	28550	28500	423
730	20230609	103200	8682198000	28500	28450	28550	28450	1132
731	20230609	103100	8649928250	28500	28450	28500	28450	1577
732	20230609	103000	8604995300	28500	28450	28500	28450	709
733	20230609	102900	8584805900	28500	28450	28500	28450	929
734	20230609	102800	8558362750	28450	28450	28450	28400	1098
735	20230609	102700	8527136850	28400	28500	28500	28400	998
736	20230609	102600	8498755000	28450	28450	28500	28450	1468
737	20230609	102500	8456977900	28450	28500	28500	28450	667
738	20230609	102400	8437994850	28500	28500	28500	28450	606
739	20230609	102300	8420741500	28450	28500	28500	28450	1402
740	20230609	102200	8380834400	28450	28450	28500	28450	458
741	20230609	102100	8367782400	28500	28450	28500	28450	381
742	20230609	102000	8356932500	28500	28450	28500	28450	535
743	20230609	101900	8341690500	28500	28500	28500	28450	2099
744	20230609	101800	8281945150	28500	28450	28500	28450	654
745	20230609	101700	8263328500	28450	28450	28500	28450	1605
746	20230609	101600	8217619550	28500	28500	28550	28500	3050
747	20230609	101500	8130680550	28550	28550	28650	28500	1366
748	20230609	101400	8091659150	28600	28550	28650	28550	1251
749	20230609	101300	8055907750	28550	28450	28550	28400	10067
750	20230609	101200	7769128250	28450	28400	28450	28400	601
751	20230609	101100	7752043300	28400	28450	28450	28400	427
752	20230609	101000	7739900350	28400	28400	28450	28400	958
753	20230609	100900	7712659400	28450	28450	28450	28350	931
754	20230609	100800	7686209950	28450	28350	28450	28350	889
755	20230609	100700	7660963950	28400	28400	28450	28350	1379
756	20230609	100600	7621800350	28400	28400	28400	28300	1177
757	20230609	100500	7588430350	28400	28400	28400	28350	613
758	20230609	100400	7571040300	28400	28350	28400	28300	1258
759	20230609	100300	7535370850	28350	28400	28400	28350	6213
760	20230609	100200	7359204850	28400	28400	28450	28350	3021
761	20230609	100100	7273411500	28450	28450	28450	28400	797
762	20230609	100000	7250748450	28400	28400	28450	28400	627
763	20230609	095900	7232928100	28450	28450	28450	28400	608
764	20230609	095800	7215651500	28450	28400	28450	28400	1094
765	20230609	095700	7184558300	28450	28400	28450	28350	1473
766	20230609	095600	7142735850	28400	28400	28400	28350	2063
767	20230609	095500	7084150150	28400	28400	28400	28350	542
768	20230609	095400	7068770450	28400	28400	28400	28350	1523
769	20230609	095300	7025545500	28400	28350	28400	28350	330
770	20230609	095200	7016176600	28350	28400	28400	28350	338
771	20230609	095100	7006582000	28400	28450	28450	28350	3815
772	20230609	095000	6898206900	28450	28350	28450	28350	1379
773	20230609	094900	6859028450	28400	28300	28400	28300	1939
774	20230609	094800	6804060400	28300	28250	28350	28250	1953
775	20230609	094700	6748787450	28300	28200	28300	28200	3665
776	20230609	094600	6645248450	28200	28250	28250	28200	2926
777	20230609	094500	6562708800	28250	28300	28350	28250	5769
778	20230609	094400	6399714450	28350	28250	28350	28250	2161
779	20230609	094300	6338618700	28300	28350	28350	28200	13328
780	20230609	094200	5961824800	28350	28350	28350	28300	842
781	20230609	094100	5937984750	28300	28350	28350	28300	2367
782	20230609	094000	5870961750	28350	28400	28400	28300	2518
783	20230609	093900	5799578950	28350	28400	28400	28350	1897
784	20230609	093800	5745764200	28400	28350	28400	28350	6644
785	20230609	093700	5557358300	28400	28350	28400	28300	5464
786	20230609	093600	5402421100	28350	28400	28450	28350	2619
787	20230609	093500	5328090250	28400	28400	28450	28350	4428
788	20230609	093400	5202308150	28400	28400	28400	28350	1703
789	20230609	093300	5153945750	28350	28400	28400	28350	1238
790	20230609	093200	5118826450	28350	28400	28400	28350	2899
791	20230609	093100	5036570700	28400	28350	28400	28350	1846
792	20230609	093000	4984184050	28400	28400	28450	28300	9250
793	20230609	092900	4721936200	28450	28500	28500	28400	22938
794	20230609	092800	4069633100	28500	28500	28500	28450	2104
795	20230609	092700	4009712400	28500	28650	28650	28450	32526
796	20230609	092600	3082009550	28600	28600	28650	28600	571
797	20230609	092500	3065673300	28600	28600	28650	28600	1762
798	20230609	092400	3015268700	28600	28600	28650	28550	869
799	20230609	092300	2990408200	28550	28600	28600	28550	2801
800	20230609	092200	2910382750	28550	28600	28650	28550	3152
801	20230609	092100	2820237250	28600	28600	28650	28600	554
802	20230609	092000	2804383600	28600	28600	28650	28600	990
803	20230609	091900	2776063000	28650	28650	28650	28600	1630
804	20230609	091800	2729405050	28600	28650	28650	28600	1033
805	20230609	091700	2699843700	28650	28600	28650	28600	418
806	20230609	091600	2687878350	28650	28600	28650	28600	623
807	20230609	091500	2670044750	28600	28650	28650	28600	3130
808	20230609	091400	2580516550	28650	28700	28750	28600	1723
809	20230609	091300	2531141850	28700	28600	28750	28600	5210
810	20230609	091200	2381818650	28600	28550	28600	28550	3641
811	20230609	091100	2277709900	28600	28550	28600	28550	3141
812	20230609	091000	2188019450	28550	28700	28750	28500	17067
813	20230609	090900	1699539650	28750	28750	28750	28600	8605
814	20230609	090800	1452749400	28750	28750	28900	28700	5576
815	20230609	090700	1292166200	28750	28700	28800	28650	2159
816	20230609	090600	1230182300	28650	28750	28800	28650	7323
817	20230609	090500	1020005300	28750	28850	28850	28750	1186
818	20230609	090400	985875800	28900	28750	28900	28700	3122
819	20230609	090300	895958800	28700	28750	28750	28600	7417
820	20230609	090200	683453750	28700	28950	28950	28700	11677
821	20230609	090100	346465000	28900	29050	29050	28900	8083
822	20230609	090000	112551450	29050	29150	29200	29000	3859