KissMeData/425040/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220900	49224232550	53400	53400	53400	53400	17805
3	20230609	220800	49224232550	53400	53400	53400	53400	0
4	20230609	220700	49224232550	53400	53400	53400	53400	0
5	20230609	220600	49224232550	53400	53400	53400	53400	0
6	20230609	220500	49224232550	53400	53400	53400	53400	0
7	20230609	220400	49224232550	53400	53400	53400	53400	0
8	20230609	220300	49224232550	53400	53400	53400	53400	0
9	20230609	220200	49224232550	53400	53400	53400	53400	0
10	20230609	220100	49224232550	53400	53400	53400	53400	0
11	20230609	220000	49224232550	53400	53400	53400	53400	0
12	20230609	215900	49224232550	53400	53400	53400	53400	0
13	20230609	215800	49224232550	53400	53400	53400	53400	0
14	20230609	215700	49224232550	53400	53400	53400	53400	0
15	20230609	215600	49224232550	53400	53400	53400	53400	0
16	20230609	215500	49224232550	53400	53400	53400	53400	0
17	20230609	215400	49224232550	53400	53400	53400	53400	0
18	20230609	215300	49224232550	53400	53400	53400	53400	0
19	20230609	215200	49224232550	53400	53400	53400	53400	0
20	20230609	215100	49224232550	53400	53400	53400	53400	0
21	20230609	215000	49224232550	53400	53400	53400	53400	0
22	20230609	214900	49224232550	53400	53400	53400	53400	0
23	20230609	214800	49224232550	53400	53400	53400	53400	0
24	20230609	214700	49224232550	53400	53400	53400	53400	0
25	20230609	214600	49224232550	53400	53400	53400	53400	0
26	20230609	214500	49224232550	53400	53400	53400	53400	0
27	20230609	214400	49224232550	53400	53400	53400	53400	0
28	20230609	214300	49224232550	53400	53400	53400	53400	0
29	20230609	214200	49224232550	53400	53400	53400	53400	0
30	20230609	214100	49224232550	53400	53400	53400	53400	0
31	20230609	214000	49224232550	53400	53400	53400	53400	0
32	20230609	213900	49224232550	53400	53400	53400	53400	17805
33	20230609	213800	49224232550	53400	53400	53400	53400	0
34	20230609	213700	49224232550	53400	53400	53400	53400	0
35	20230609	213600	49224232550	53400	53400	53400	53400	0
36	20230609	213500	49224232550	53400	53400	53400	53400	0
37	20230609	213400	49224232550	53400	53400	53400	53400	0
38	20230609	213300	49224232550	53400	53400	53400	53400	0
39	20230609	213200	49224232550	53400	53400	53400	53400	0
40	20230609	213100	49224232550	53400	53400	53400	53400	0
41	20230609	213000	49224232550	53400	53400	53400	53400	0
42	20230609	212900	49224232550	53400	53400	53400	53400	0
43	20230609	212800	49224232550	53400	53400	53400	53400	0
44	20230609	212700	49224232550	53400	53400	53400	53400	0
45	20230609	212600	49224232550	53400	53400	53400	53400	0
46	20230609	212500	49224232550	53400	53400	53400	53400	0
47	20230609	212400	49224232550	53400	53400	53400	53400	0
48	20230609	212300	49224232550	53400	53400	53400	53400	0
49	20230609	212200	49224232550	53400	53400	53400	53400	0
50	20230609	212100	49224232550	53400	53400	53400	53400	0
51	20230609	212000	49224232550	53400	53400	53400	53400	0
52	20230609	211900	49224232550	53400	53400	53400	53400	0
53	20230609	211800	49224232550	53400	53400	53400	53400	0
54	20230609	211700	49224232550	53400	53400	53400	53400	0
55	20230609	211600	49224232550	53400	53400	53400	53400	0
56	20230609	211500	49224232550	53400	53400	53400	53400	0
57	20230609	211400	49224232550	53400	53400	53400	53400	0
58	20230609	211300	49224232550	53400	53400	53400	53400	0
59	20230609	211200	49224232550	53400	53400	53400	53400	0
60	20230609	211100	49224232550	53400	53400	53400	53400	0
61	20230609	211000	49224232550	53400	53400	53400	53400	0
62	20230609	210900	49224232550	53400	53400	53400	53400	17805
63	20230609	210800	49224232550	53400	53400	53400	53400	0
64	20230609	210700	49224232550	53400	53400	53400	53400	0
65	20230609	210600	49224232550	53400	53400	53400	53400	0
66	20230609	210500	49224232550	53400	53400	53400	53400	0
67	20230609	210400	49224232550	53400	53400	53400	53400	0
68	20230609	210300	49224232550	53400	53400	53400	53400	0
69	20230609	210200	49224232550	53400	53400	53400	53400	0
70	20230609	210100	49224232550	53400	53400	53400	53400	0
71	20230609	210000	49224232550	53400	53400	53400	53400	0
72	20230609	205900	49224232550	53400	53400	53400	53400	0
73	20230609	205800	49224232550	53400	53400	53400	53400	0
74	20230609	205700	49224232550	53400	53400	53400	53400	0
75	20230609	205600	49224232550	53400	53400	53400	53400	0
76	20230609	205500	49224232550	53400	53400	53400	53400	0
77	20230609	205400	49224232550	53400	53400	53400	53400	0
78	20230609	205300	49224232550	53400	53400	53400	53400	0
79	20230609	205200	49224232550	53400	53400	53400	53400	0
80	20230609	205100	49224232550	53400	53400	53400	53400	0
81	20230609	205000	49224232550	53400	53400	53400	53400	0
82	20230609	204900	49224232550	53400	53400	53400	53400	0
83	20230609	204800	49224232550	53400	53400	53400	53400	0
84	20230609	204700	49224232550	53400	53400	53400	53400	0
85	20230609	204600	49224232550	53400	53400	53400	53400	0
86	20230609	204500	49224232550	53400	53400	53400	53400	0
87	20230609	204400	49224232550	53400	53400	53400	53400	0
88	20230609	204300	49224232550	53400	53400	53400	53400	0
89	20230609	204200	49224232550	53400	53400	53400	53400	0
90	20230609	204100	49224232550	53400	53400	53400	53400	0
91	20230609	204000	49224232550	53400	53400	53400	53400	0
92	20230609	203900	49224232550	53400	53400	53400	53400	17805
93	20230609	203800	49224232550	53400	53400	53400	53400	0
94	20230609	203700	49224232550	53400	53400	53400	53400	0
95	20230609	203600	49224232550	53400	53400	53400	53400	0
96	20230609	203500	49224232550	53400	53400	53400	53400	0
97	20230609	203400	49224232550	53400	53400	53400	53400	0
98	20230609	203300	49224232550	53400	53400	53400	53400	0
99	20230609	203200	49224232550	53400	53400	53400	53400	0
100	20230609	203100	49224232550	53400	53400	53400	53400	0
101	20230609	203000	49224232550	53400	53400	53400	53400	0
102	20230609	202900	49224232550	53400	53400	53400	53400	0
103	20230609	202800	49224232550	53400	53400	53400	53400	0
104	20230609	202700	49224232550	53400	53400	53400	53400	0
105	20230609	202600	49224232550	53400	53400	53400	53400	0
106	20230609	202500	49224232550	53400	53400	53400	53400	0
107	20230609	202400	49224232550	53400	53400	53400	53400	0
108	20230609	202300	49224232550	53400	53400	53400	53400	0
109	20230609	202200	49224232550	53400	53400	53400	53400	0
110	20230609	202100	49224232550	53400	53400	53400	53400	0
111	20230609	202000	49224232550	53400	53400	53400	53400	0
112	20230609	201900	49224232550	53400	53400	53400	53400	0
113	20230609	201800	49224232550	53400	53400	53400	53400	0
114	20230609	201700	49224232550	53400	53400	53400	53400	0
115	20230609	201600	49224232550	53400	53400	53400	53400	0
116	20230609	201500	49224232550	53400	53400	53400	53400	0
117	20230609	201400	49224232550	53400	53400	53400	53400	0
118	20230609	201300	49224232550	53400	53400	53400	53400	0
119	20230609	201200	49224232550	53400	53400	53400	53400	0
120	20230609	201100	49224232550	53400	53400	53400	53400	0
121	20230609	201000	49224232550	53400	53400	53400	53400	0
122	20230609	200900	49224232550	53400	53400	53400	53400	17805
123	20230609	200800	49224232550	53400	53400	53400	53400	0
124	20230609	200700	49224232550	53400	53400	53400	53400	0
125	20230609	200600	49224232550	53400	53400	53400	53400	0
126	20230609	200500	49224232550	53400	53400	53400	53400	0
127	20230609	200400	49224232550	53400	53400	53400	53400	0
128	20230609	200300	49224232550	53400	53400	53400	53400	0
129	20230609	200200	49224232550	53400	53400	53400	53400	0
130	20230609	200100	49224232550	53400	53400	53400	53400	0
131	20230609	200000	49224232550	53400	53400	53400	53400	0
132	20230609	195900	49224232550	53400	53400	53400	53400	0
133	20230609	195800	49224232550	53400	53400	53400	53400	0
134	20230609	195700	49224232550	53400	53400	53400	53400	0
135	20230609	195600	49224232550	53400	53400	53400	53400	0
136	20230609	195500	49224232550	53400	53400	53400	53400	0
137	20230609	195400	49224232550	53400	53400	53400	53400	0
138	20230609	195300	49224232550	53400	53400	53400	53400	0
139	20230609	195200	49224232550	53400	53400	53400	53400	0
140	20230609	195100	49224232550	53400	53400	53400	53400	0
141	20230609	195000	49224232550	53400	53400	53400	53400	0
142	20230609	194900	49224232550	53400	53400	53400	53400	0
143	20230609	194800	49224232550	53400	53400	53400	53400	0
144	20230609	194700	49224232550	53400	53400	53400	53400	0
145	20230609	194600	49224232550	53400	53400	53400	53400	0
146	20230609	194500	49224232550	53400	53400	53400	53400	0
147	20230609	194400	49224232550	53400	53400	53400	53400	0
148	20230609	194300	49224232550	53400	53400	53400	53400	0
149	20230609	194200	49224232550	53400	53400	53400	53400	0
150	20230609	194100	49224232550	53400	53400	53400	53400	0
151	20230609	194000	49224232550	53400	53400	53400	53400	0
152	20230609	193900	49224232550	53400	53400	53400	53400	17805
153	20230609	193800	49224232550	53400	53400	53400	53400	0
154	20230609	193700	49224232550	53400	53400	53400	53400	0
155	20230609	193600	49224232550	53400	53400	53400	53400	0
156	20230609	193500	49224232550	53400	53400	53400	53400	0
157	20230609	193400	49224232550	53400	53400	53400	53400	0
158	20230609	193300	49224232550	53400	53400	53400	53400	0
159	20230609	193200	49224232550	53400	53400	53400	53400	0
160	20230609	193100	49224232550	53400	53400	53400	53400	0
161	20230609	193000	49224232550	53400	53400	53400	53400	0
162	20230609	192900	49224232550	53400	53400	53400	53400	0
163	20230609	192800	49224232550	53400	53400	53400	53400	0
164	20230609	192700	49224232550	53400	53400	53400	53400	0
165	20230609	192600	49224232550	53400	53400	53400	53400	0
166	20230609	192500	49224232550	53400	53400	53400	53400	0
167	20230609	192400	49224232550	53400	53400	53400	53400	0
168	20230609	192300	49224232550	53400	53400	53400	53400	0
169	20230609	192200	49224232550	53400	53400	53400	53400	0
170	20230609	192100	49224232550	53400	53400	53400	53400	0
171	20230609	192000	49224232550	53400	53400	53400	53400	0
172	20230609	191900	49224232550	53400	53400	53400	53400	0
173	20230609	191800	49224232550	53400	53400	53400	53400	0
174	20230609	191700	49224232550	53400	53400	53400	53400	0
175	20230609	191600	49224232550	53400	53400	53400	53400	0
176	20230609	191500	49224232550	53400	53400	53400	53400	0
177	20230609	191400	49224232550	53400	53400	53400	53400	0
178	20230609	191300	49224232550	53400	53400	53400	53400	0
179	20230609	191200	49224232550	53400	53400	53400	53400	0
180	20230609	191100	49224232550	53400	53400	53400	53400	0
181	20230609	191000	49224232550	53400	53400	53400	53400	0
182	20230609	190900	49224232550	53400	53400	53400	53400	17805
183	20230609	190800	49224232550	53400	53400	53400	53400	0
184	20230609	190700	49224232550	53400	53400	53400	53400	0
185	20230609	190600	49224232550	53400	53400	53400	53400	0
186	20230609	190500	49224232550	53400	53400	53400	53400	0
187	20230609	190400	49224232550	53400	53400	53400	53400	0
188	20230609	190300	49224232550	53400	53400	53400	53400	0
189	20230609	190200	49224232550	53400	53400	53400	53400	0
190	20230609	190100	49224232550	53400	53400	53400	53400	0
191	20230609	190000	49224232550	53400	53400	53400	53400	0
192	20230609	185900	49224232550	53400	53400	53400	53400	0
193	20230609	185800	49224232550	53400	53400	53400	53400	0
194	20230609	185700	49224232550	53400	53400	53400	53400	0
195	20230609	185600	49224232550	53400	53400	53400	53400	0
196	20230609	185500	49224232550	53400	53400	53400	53400	0
197	20230609	185400	49224232550	53400	53400	53400	53400	0
198	20230609	185300	49224232550	53400	53400	53400	53400	0
199	20230609	185200	49224232550	53400	53400	53400	53400	0
200	20230609	185100	49224232550	53400	53400	53400	53400	0
201	20230609	185000	49224232550	53400	53400	53400	53400	0
202	20230609	184900	49224232550	53400	53400	53400	53400	0
203	20230609	184800	49224232550	53400	53400	53400	53400	0
204	20230609	184700	49224232550	53400	53400	53400	53400	0
205	20230609	184600	49224232550	53400	53400	53400	53400	0
206	20230609	184500	49224232550	53400	53400	53400	53400	0
207	20230609	184400	49224232550	53400	53400	53400	53400	0
208	20230609	184300	49224232550	53400	53400	53400	53400	0
209	20230609	184200	49224232550	53400	53400	53400	53400	0
210	20230609	184100	49224232550	53400	53400	53400	53400	0
211	20230609	184000	49224232550	53400	53400	53400	53400	0
212	20230609	183900	49224232550	53400	53400	53400	53400	17805
213	20230609	183800	49224232550	53400	53400	53400	53400	0
214	20230609	183700	49224232550	53400	53400	53400	53400	0
215	20230609	183600	49224232550	53400	53400	53400	53400	0
216	20230609	183500	49224232550	53400	53400	53400	53400	0
217	20230609	183400	49224232550	53400	53400	53400	53400	0
218	20230609	183300	49224232550	53400	53400	53400	53400	0
219	20230609	183200	49224232550	53400	53400	53400	53400	0
220	20230609	183100	49224232550	53400	53400	53400	53400	0
221	20230609	183000	49224232550	53400	53400	53400	53400	0
222	20230609	182900	49224232550	53400	53400	53400	53400	0
223	20230609	182800	49224232550	53400	53400	53400	53400	0
224	20230609	182700	49224232550	53400	53400	53400	53400	0
225	20230609	182600	49224232550	53400	53400	53400	53400	0
226	20230609	182500	49224232550	53400	53400	53400	53400	0
227	20230609	182400	49224232550	53400	53400	53400	53400	0
228	20230609	182300	49224232550	53400	53400	53400	53400	0
229	20230609	182200	49224232550	53400	53400	53400	53400	0
230	20230609	182100	49224232550	53400	53400	53400	53400	0
231	20230609	182000	49224232550	53400	53400	53400	53400	0
232	20230609	181900	49224232550	53400	53400	53400	53400	0
233	20230609	181800	49224232550	53400	53400	53400	53400	0
234	20230609	181700	49224232550	53400	53400	53400	53400	0
235	20230609	181600	49224232550	53400	53400	53400	53400	0
236	20230609	181500	49224232550	53400	53400	53400	53400	0
237	20230609	181400	49224232550	53400	53400	53400	53400	0
238	20230609	181300	49224232550	53400	53400	53400	53400	0
239	20230609	181200	49224232550	53400	53400	53400	53400	0
240	20230609	181100	49224232550	53400	53400	53400	53400	0
241	20230609	181000	49224232550	53400	53400	53400	53400	0
242	20230609	180900	49224232550	53400	53400	53400	53400	17805
243	20230609	180800	49224232550	53400	53400	53400	53400	0
244	20230609	180700	49224232550	53400	53400	53400	53400	0
245	20230609	180600	49224232550	53400	53400	53400	53400	0
246	20230609	180500	49224232550	53400	53400	53400	53400	0
247	20230609	180400	49224232550	53400	53400	53400	53400	0
248	20230609	180300	49224232550	53400	53400	53400	53400	0
249	20230609	180200	49224232550	53400	53400	53400	53400	0
250	20230609	180100	49224232550	53400	53400	53400	53400	0
251	20230609	180000	49224232550	53400	53400	53400	53400	0
252	20230609	175900	49224232550	53400	53400	53400	53400	0
253	20230609	175800	49224232550	53400	53400	53400	53400	0
254	20230609	175700	49224232550	53400	53400	53400	53400	0
255	20230609	175600	49224232550	53400	53400	53400	53400	0
256	20230609	175500	49224232550	53400	53400	53400	53400	0
257	20230609	175400	49224232550	53400	53400	53400	53400	0
258	20230609	175300	49224232550	53400	53400	53400	53400	0
259	20230609	175200	49224232550	53400	53400	53400	53400	0
260	20230609	175100	49224232550	53400	53400	53400	53400	0
261	20230609	175000	49224232550	53400	53400	53400	53400	0
262	20230609	174900	49224232550	53400	53400	53400	53400	0
263	20230609	174800	49224232550	53400	53400	53400	53400	0
264	20230609	174700	49224232550	53400	53400	53400	53400	0
265	20230609	174600	49224232550	53400	53400	53400	53400	0
266	20230609	174500	49224232550	53400	53400	53400	53400	0
267	20230609	174400	49224232550	53400	53400	53400	53400	0
268	20230609	174300	49224232550	53400	53400	53400	53400	0
269	20230609	174200	49224232550	53400	53400	53400	53400	0
270	20230609	174100	49224232550	53400	53400	53400	53400	0
271	20230609	174000	49224232550	53400	53400	53400	53400	0
272	20230609	173900	49224232550	53400	53400	53400	53400	17805
273	20230609	173800	49224232550	53400	53400	53400	53400	0
274	20230609	173700	49224232550	53400	53400	53400	53400	0
275	20230609	173600	49224232550	53400	53400	53400	53400	0
276	20230609	173500	49224232550	53400	53400	53400	53400	0
277	20230609	173400	49224232550	53400	53400	53400	53400	0
278	20230609	173300	49224232550	53400	53400	53400	53400	0
279	20230609	173200	49224232550	53400	53400	53400	53400	0
280	20230609	173100	49224232550	53400	53400	53400	53400	0
281	20230609	173000	49224232550	53400	53400	53400	53400	0
282	20230609	172900	49224232550	53400	53400	53400	53400	0
283	20230609	172800	49224232550	53400	53400	53400	53400	0
284	20230609	172700	49224232550	53400	53400	53400	53400	0
285	20230609	172600	49224232550	53400	53400	53400	53400	0
286	20230609	172500	49224232550	53400	53400	53400	53400	0
287	20230609	172400	49224232550	53400	53400	53400	53400	0
288	20230609	172300	49224232550	53400	53400	53400	53400	0
289	20230609	172200	49224232550	53400	53400	53400	53400	0
290	20230609	172100	49224232550	53400	53400	53400	53400	0
291	20230609	172000	49224232550	53400	53400	53400	53400	0
292	20230609	171900	49224232550	53400	53400	53400	53400	0
293	20230609	171800	49224232550	53400	53400	53400	53400	0
294	20230609	171700	49224232550	53400	53400	53400	53400	0
295	20230609	171600	49224232550	53400	53400	53400	53400	0
296	20230609	171500	49224232550	53400	53400	53400	53400	0
297	20230609	171400	49224232550	53400	53400	53400	53400	0
298	20230609	171300	49224232550	53400	53400	53400	53400	0
299	20230609	171200	49224232550	53400	53400	53400	53400	0
300	20230609	171100	49224232550	53400	53400	53400	53400	0
301	20230609	171000	49224232550	53400	53400	53400	53400	0
302	20230609	170900	49224232550	53400	53400	53400	53400	17805
303	20230609	170800	49224232550	53400	53400	53400	53400	0
304	20230609	170700	49224232550	53400	53400	53400	53400	0
305	20230609	170600	49224232550	53400	53400	53400	53400	0
306	20230609	170500	49224232550	53400	53400	53400	53400	0
307	20230609	170400	49224232550	53400	53400	53400	53400	0
308	20230609	170300	49224232550	53400	53400	53400	53400	0
309	20230609	170200	49224232550	53400	53400	53400	53400	0
310	20230609	170100	49224232550	53400	53400	53400	53400	0
311	20230609	170000	49224232550	53400	53400	53400	53400	0
312	20230609	165900	49224232550	53400	53400	53400	53400	0
313	20230609	165800	49224232550	53400	53400	53400	53400	0
314	20230609	165700	49224232550	53400	53400	53400	53400	0
315	20230609	165600	49224232550	53400	53400	53400	53400	0
316	20230609	165500	49224232550	53400	53400	53400	53400	0
317	20230609	165400	49224232550	53400	53400	53400	53400	0
318	20230609	165300	49224232550	53400	53400	53400	53400	0
319	20230609	165200	49224232550	53400	53400	53400	53400	0
320	20230609	165100	49224232550	53400	53400	53400	53400	0
321	20230609	165000	49224232550	53400	53400	53400	53400	0
322	20230609	164900	49224232550	53400	53400	53400	53400	0
323	20230609	164800	49224232550	53400	53400	53400	53400	0
324	20230609	164700	49224232550	53400	53400	53400	53400	0
325	20230609	164600	49224232550	53400	53400	53400	53400	0
326	20230609	164500	49224232550	53400	53400	53400	53400	0
327	20230609	164400	49224232550	53400	53400	53400	53400	0
328	20230609	164300	49224232550	53400	53400	53400	53400	0
329	20230609	164200	49224232550	53400	53400	53400	53400	0
330	20230609	164100	49224232550	53400	53400	53400	53400	0
331	20230609	164000	49224232550	53400	53400	53400	53400	0
332	20230609	163900	49224232550	53400	53400	53400	53400	17805
333	20230609	163800	49224232550	53400	53400	53400	53400	0
334	20230609	163700	49224232550	53400	53400	53400	53400	0
335	20230609	163600	49224232550	53400	53400	53400	53400	0
336	20230609	163500	49224232550	53400	53400	53400	53400	0
337	20230609	163400	49224232550	53400	53400	53400	53400	0
338	20230609	163300	49224232550	53400	53400	53400	53400	0
339	20230609	163200	49224232550	53400	53400	53400	53400	0
340	20230609	163100	49224232550	53400	53400	53400	53400	0
341	20230609	163000	49224232550	53400	53400	53400	53400	0
342	20230609	162900	49224232550	53400	53400	53400	53400	0
343	20230609	162800	49224232550	53400	53400	53400	53400	0
344	20230609	162700	49224232550	53400	53400	53400	53400	0
345	20230609	162600	49224232550	53400	53400	53400	53400	0
346	20230609	162500	49224232550	53400	53400	53400	53400	0
347	20230609	162400	49224232550	53400	53400	53400	53400	0
348	20230609	162300	49224232550	53400	53400	53400	53400	0
349	20230609	162200	49224232550	53400	53400	53400	53400	0
350	20230609	162100	49224232550	53400	53400	53400	53400	0
351	20230609	162000	49224232550	53400	53400	53400	53400	0
352	20230609	161900	49224232550	53400	53400	53400	53400	0
353	20230609	161800	49224232550	53400	53400	53400	53400	0
354	20230609	161700	49224232550	53400	53400	53400	53400	0
355	20230609	161600	49224232550	53400	53400	53400	53400	0
356	20230609	161500	49224232550	53400	53400	53400	53400	0
357	20230609	161400	49224232550	53400	53400	53400	53400	0
358	20230609	161300	49224232550	53400	53400	53400	53400	0
359	20230609	161200	49224232550	53400	53400	53400	53400	0
360	20230609	161100	49224232550	53400	53400	53400	53400	0
361	20230609	161000	49224232550	53400	53400	53400	53400	0
362	20230609	160900	49224232550	53400	53400	53400	53400	17805
363	20230609	160800	49224232550	53400	53400	53400	53400	0
364	20230609	160700	49224232550	53400	53400	53400	53400	0
365	20230609	160600	49224232550	53400	53400	53400	53400	0
366	20230609	160500	49224232550	53400	53400	53400	53400	0
367	20230609	160400	49224232550	53400	53400	53400	53400	0
368	20230609	160300	49224232550	53400	53400	53400	53400	0
369	20230609	160200	49224232550	53400	53400	53400	53400	0
370	20230609	160100	49224232550	53400	53400	53400	53400	0
371	20230609	160000	49224232550	53400	53400	53400	53400	0
372	20230609	155900	49224232550	53400	53400	53400	53400	0
373	20230609	155800	49224232550	53400	53400	53400	53400	0
374	20230609	155700	49224232550	53400	53400	53400	53400	0
375	20230609	155600	49224232550	53400	53400	53400	53400	0
376	20230609	155500	49224232550	53400	53400	53400	53400	0
377	20230609	155400	49224232550	53400	53400	53400	53400	0
378	20230609	155300	49224232550	53400	53400	53400	53400	0
379	20230609	155200	49224232550	53400	53400	53400	53400	0
380	20230609	155100	49224232550	53400	53400	53400	53400	0
381	20230609	155000	49224232550	53400	53400	53400	53400	0
382	20230609	154900	49224232550	53400	53400	53400	53400	0
383	20230609	154800	49224232550	53400	53400	53400	53400	0
384	20230609	154700	49224232550	53400	53400	53400	53400	0
385	20230609	154600	49224232550	53400	53400	53400	53400	0
386	20230609	154500	49224232550	53400	53400	53400	53400	0
387	20230609	154400	49224232550	53400	53400	53400	53400	0
388	20230609	154300	49224232550	53400	53400	53400	53400	0
389	20230609	154200	49224232550	53400	53400	53400	53400	0
390	20230609	154100	49224232550	53400	53400	53400	53400	0
391	20230609	154000	49224232550	53400	53400	53400	53400	0
392	20230609	153900	49224232550	53400	53400	53400	53400	17805
393	20230609	153800	49224232550	53400	53400	53400	53400	0
394	20230609	153700	49224232550	53400	53400	53400	53400	0
395	20230609	153600	49224232550	53400	53400	53400	53400	0
396	20230609	153500	49224232550	53400	53400	53400	53400	0
397	20230609	153400	49224232550	53400	53400	53400	53400	0
398	20230609	153300	49224232550	53400	53400	53400	53400	0
399	20230609	153200	49224232550	53400	53400	53400	53400	0
400	20230609	153100	49224232550	53400	53400	53400	53400	0
401	20230609	153000	49224232550	53400	53400	53400	53400	17805
402	20230609	152900	48273445550	53200	53200	53200	53200	0
403	20230609	152800	48273445550	53200	53200	53200	53200	0
404	20230609	152700	48273445550	53200	53200	53200	53200	0
405	20230609	152600	48273445550	53200	53200	53200	53200	0
406	20230609	152500	48273445550	53200	53200	53200	53200	0
407	20230609	152400	48273445550	53200	53200	53200	53200	0
408	20230609	152300	48273445550	53200	53200	53200	53200	0
409	20230609	152200	48273445550	53200	53200	53200	53200	0
410	20230609	152100	48273445550	53200	53200	53200	53200	0
411	20230609	152000	48273445550	53200	53200	53200	53200	0
412	20230609	151900	48273445550	53200	53200	53300	53100	2235
413	20230609	151800	48154668050	53200	53300	53400	53200	1293
414	20230609	151700	48085819350	53100	53500	53500	53100	1995
415	20230609	151600	47979421350	53500	53800	53900	53400	4814
416	20230609	151500	47721512450	53800	53600	53800	53600	1880
417	20230609	151400	47620546350	53600	53400	53700	53300	8251
418	20230609	151300	47179153450	53400	53500	53500	53300	3299
419	20230609	151200	47002812050	53500	53500	53500	53400	1407
420	20230609	151100	46927561550	53300	53200	53500	53200	2354
421	20230609	151000	46801866950	53000	53400	53700	52900	6872
422	20230609	150900	46435471350	53400	53600	53600	53300	1968
423	20230609	150800	46330381550	53400	53600	53800	53300	4037
424	20230609	150700	46113927350	53600	54200	54300	53500	4326
425	20230609	150600	45881029050	54100	54500	54500	53900	4525
426	20230609	150500	45635846450	54300	54600	54600	54300	4366
427	20230609	150400	45397552450	54800	54800	54800	54800	0
428	20230609	150300	45397552450	54800	54700	54800	54600	3682
429	20230609	150200	45195921250	54600	54500	54700	54500	10813
430	20230609	150100	44605801250	54500	54500	54500	54200	2299
431	20230609	150000	44480608450	54500	54300	54600	54100	6254
432	20230609	145900	44139938150	54200	54500	54500	53600	5983
433	20230609	145800	43815803850	54400	54000	54400	53900	5209
434	20230609	145700	43534034450	54000	53600	54000	53600	7457
435	20230609	145600	43132305250	53600	53500	53600	53500	1313
436	20230609	145500	43061937150	53600	53500	53700	53400	2739
437	20230609	145400	42915289650	53500	53300	53500	53300	1824
438	20230609	145300	42817838750	53300	53400	53500	53200	1092
439	20230609	145200	42759592650	53400	53200	53500	53100	3719
440	20230609	145100	42560995150	53200	53300	53300	53000	1115
441	20230609	145000	42501673950	53300	52900	53300	52900	2505
442	20230609	144900	42368678150	53000	52900	53400	52900	4603
443	20230609	144800	42124657950	52900	53400	53500	52900	5754
444	20230609	144700	41818778550	53200	53400	53500	52900	3572
445	20230609	144600	41628660750	53400	53300	53400	53300	1609
446	20230609	144500	41542782650	53300	53200	53300	53100	4278
447	20230609	144400	41315171350	53200	53300	53400	53000	3860
448	20230609	144300	41109704850	53200	53200	53400	53200	1109
449	20230609	144200	41050556750	53300	53200	53300	53100	1975
450	20230609	144100	40945350050	53300	53000	53300	53000	2507
451	20230609	144000	40812237250	53000	52900	53000	52700	1341
452	20230609	143900	40741196050	52900	53300	53300	52600	2078
453	20230609	143800	40631146150	53200	52900	53200	52900	1569
454	20230609	143700	40547994350	53000	53300	53300	52500	3966
455	20230609	143600	40338098350	53100	53000	53300	53000	2319
456	20230609	143500	40214841350	53100	53600	53600	53000	5436
457	20230609	143400	39925597750	53600	53200	53600	53100	5258
458	20230609	143300	39644862250	53200	52900	53200	52900	6821
459	20230609	143200	39283268550	52800	52800	52900	52800	1421
460	20230609	143100	39208138450	52800	53000	53000	52700	1631
461	20230609	143000	39121932950	53000	52900	53000	52800	2087
462	20230609	142900	39011433150	52900	52900	52900	52800	1588
463	20230609	142800	38927432950	52900	52800	52900	52500	2794
464	20230609	142700	38780251950	52800	52800	52900	52700	3252
465	20230609	142600	38608447550	52900	52800	52900	52400	7356
466	20230609	142500	38220956850	52800	52500	52800	52500	7749
467	20230609	142400	37813061650	52500	52500	52500	52400	2186
468	20230609	142300	37698299450	52500	52400	52500	52400	1140
469	20230609	142200	37638476850	52500	52300	52500	52000	4712
470	20230609	142100	37391856150	52200	52300	52400	52200	7484
471	20230609	142000	37000437450	52300	52100	52300	52000	2059
472	20230609	141900	36892992350	52100	52200	52200	52000	1760
473	20230609	141800	36801343650	52200	52000	52200	52000	1991
474	20230609	141700	36697736550	51900	52000	52000	51900	844
475	20230609	141600	36653871350	52000	52200	52200	52000	2927
476	20230609	141500	36501473850	52100	52200	52200	52000	1643
477	20230609	141400	36415953950	52200	52100	52200	52000	1136
478	20230609	141300	36356749450	52100	52200	52200	52000	3314
479	20230609	141200	36184049250	52200	52200	52200	52100	1158
480	20230609	141100	36123633550	52200	52200	52300	52000	1568
481	20230609	141000	36041967150	52200	52200	52300	52000	3880
482	20230609	140900	35839697150	52200	52100	52200	52000	4036
483	20230609	140800	35629608550	52300	52300	52300	52100	2203
484	20230609	140700	35514648150	52300	52200	52300	52100	2047
485	20230609	140600	35407802150	52200	52200	52200	52000	1075
486	20230609	140500	35351719350	52200	52200	52200	52000	1701
487	20230609	140400	35263138550	52200	52200	52200	52000	2717
488	20230609	140300	35121488050	52200	52300	52300	52200	1156
489	20230609	140200	35061079350	52300	52300	52400	52200	3584
490	20230609	140100	34873687650	52200	52300	52300	52100	3814
491	20230609	140000	34674495950	52200	52000	52200	51900	6731
492	20230609	135900	34323943850	52100	52100	52100	51900	3726
493	20230609	135800	34130271950	52100	52100	52200	51900	3263
494	20230609	135700	33960525050	52200	52400	52400	52000	4619
495	20230609	135600	33719648550	52400	52400	52400	52300	1685
496	20230609	135500	33631378050	52400	52400	52500	52200	2606
497	20230609	135400	33495001950	52400	52300	52400	52200	1414
498	20230609	135300	33420969250	52300	52300	52300	52200	966
499	20230609	135200	33370476150	52200	52100	52300	52000	4798
500	20230609	135100	33120203550	52200	52300	52300	52000	1689
501	20230609	135000	33032106550	52300	52100	52400	52100	3122
502	20230609	134900	32868994050	52200	51900	52200	51900	5700
503	20230609	134800	32572576450	51900	51900	52000	51700	1901
504	20230609	134700	32473940050	51700	52200	52200	51700	11074
505	20230609	134600	31898700550	52100	52200	52300	52100	6359
506	20230609	134500	31567045350	52200	52000	52500	51900	30035
507	20230609	134400	30000462850	52000	51900	52000	51900	3000
508	20230609	134300	29844465250	52000	51900	52000	51800	3660
509	20230609	134200	29654474550	51800	51900	51900	51800	2731
510	20230609	134100	29512744750	51800	51900	51900	51800	2176
511	20230609	134000	29399850950	51900	51800	51900	51800	9113
512	20230609	133900	28927205050	51800	51800	51800	51700	7120
513	20230609	133800	28558401750	51800	51600	51800	51500	26580
514	20230609	133700	27185363850	51600	51600	51600	51500	1427
515	20230609	133600	27111733650	51600	51500	51600	51500	799
516	20230609	133500	27070509950	51600	51600	51600	51500	848
517	20230609	133400	27026775950	51600	51500	51600	51500	1497
518	20230609	133300	26949536450	51600	51600	51600	51500	3331
519	20230609	133200	26777673950	51600	51500	51600	51400	25358
520	20230609	133100	25471634350	51400	51500	51500	51400	2962
521	20230609	133000	25319112450	51400	51500	51500	51400	2874
522	20230609	132900	25171201250	51500	51500	51500	51400	576
523	20230609	132800	25141540550	51500	51400	51500	51400	4093
524	20230609	132700	24930807850	51500	51300	51500	51300	2638
525	20230609	132600	24795148550	51400	51400	51500	51400	18125
526	20230609	132500	23863490550	51400	51200	51400	51100	17447
527	20230609	132400	22969078650	51200	51200	51200	51200	2947
528	20230609	132300	22818192250	51200	51200	51200	51100	721
529	20230609	132200	22781287150	51100	51200	51200	51100	875
530	20230609	132100	22736487350	51100	51200	51200	51100	807
531	20230609	132000	22695175150	51200	51100	51200	51000	6718
532	20230609	131900	22351826150	51100	51000	51100	51000	6678
533	20230609	131800	22010599850	51000	51000	51000	50900	2391
534	20230609	131700	21888658950	51100	51000	51100	51000	1342
535	20230609	131600	21820191050	51000	51000	51000	50800	5299
536	20230609	131500	21550155750	51000	51000	51000	51000	759
537	20230609	131400	21511446750	51000	51000	51000	51000	910
538	20230609	131300	21465036750	51000	51000	51000	50900	700
539	20230609	131200	21429396050	51000	51000	51000	50900	263
540	20230609	131100	21415990750	50900	50900	51000	50900	757
541	20230609	131000	21377454850	50900	51000	51100	50900	2929
542	20230609	130900	21228113650	51100	51100	51100	51000	340
543	20230609	130800	21210739750	51100	51100	51100	51000	483
544	20230609	130700	21186060650	51100	51100	51100	51000	220
545	20230609	130600	21174821650	51100	51100	51100	51000	3331
546	20230609	130500	21004607850	51100	51000	51100	51000	393
547	20230609	130400	20984555350	51100	51100	51100	51000	631
548	20230609	130300	20952321350	51000	51100	51100	51000	204
549	20230609	130200	20941897050	51000	51100	51100	51000	425
550	20230609	130100	20920186950	51100	51100	51100	51100	833
551	20230609	130000	20877620650	51000	51100	51100	51000	614
552	20230609	125900	20846247150	51100	51100	51100	51000	2376
553	20230609	125800	20724834050	51100	51100	51100	51000	439
554	20230609	125700	20702438250	51100	51100	51100	51000	1614
555	20230609	125600	20620003850	51000	51100	51100	51000	6053
556	20230609	125500	20310917450	51100	51000	51100	50900	11857
557	20230609	125400	19706177150	51000	50900	51000	50800	13215
558	20230609	125300	19033407850	50900	50900	50900	50900	242
559	20230609	125200	19021090050	50900	50900	50900	50800	682
560	20230609	125100	18986380250	50900	50900	50900	50900	2740
561	20230609	125000	18846914250	50900	50900	50900	50900	1674
562	20230609	124900	18761707650	50900	50900	50900	50800	134
563	20230609	124800	18754887850	50900	50900	50900	50800	220
564	20230609	124700	18743690450	50900	50900	50900	50900	262
565	20230609	124600	18730354650	50800	50800	50900	50800	104
566	20230609	124500	18725062150	50900	50900	50900	50900	417
567	20230609	124400	18703836850	50900	50900	50900	50900	995
568	20230609	124300	18653191350	50900	50900	50900	50800	247
569	20230609	124200	18640623050	50900	50900	50900	50800	282
570	20230609	124100	18626269350	50900	50900	50900	50800	344
571	20230609	124000	18608769550	50800	50800	50900	50800	564
572	20230609	123900	18580062250	50900	50900	50900	50900	239
573	20230609	123800	18567897150	50800	50900	50900	50800	390
574	20230609	123700	18548056350	50900	50900	50900	50800	886
575	20230609	123600	18503015850	50900	50900	50900	50900	164
576	20230609	123500	18494668250	50900	50700	50900	50700	4293
577	20230609	123400	18276568050	50800	50700	50800	50700	400
578	20230609	123300	18256263350	50800	50800	50800	50700	306
579	20230609	123200	18240719550	50800	50700	50800	50700	691
580	20230609	123100	18205617150	50800	50800	50800	50800	247
581	20230609	123000	18193069550	50700	50800	50800	50700	304
582	20230609	122900	18177647550	50800	50800	50800	50800	82
583	20230609	122800	18173481950	50700	50800	50800	50700	364
584	20230609	122700	18155013750	50800	50800	50800	50800	292
585	20230609	122600	18140180150	50800	50700	50800	50700	286
586	20230609	122500	18125652550	50700	50800	50800	50700	183
587	20230609	122400	18116359150	50800	50800	50800	50800	89
588	20230609	122300	18111837950	50800	50800	50800	50800	829
589	20230609	122200	18069724750	50800	50800	50800	50800	111
590	20230609	122100	18064085950	50800	50800	50800	50700	1470
591	20230609	122000	17989410950	50800	50800	50800	50700	407
592	20230609	121900	17968742350	50800	50800	50800	50800	160
593	20230609	121800	17960614350	50800	50800	50800	50800	258
594	20230609	121700	17947507950	50800	50800	50800	50700	135
595	20230609	121600	17940655650	50800	50800	50800	50800	176
596	20230609	121500	17931714850	50700	50800	50800	50700	394
597	20230609	121400	17911728150	50800	50800	50800	50800	119
598	20230609	121300	17905682950	50800	50800	50800	50700	584
599	20230609	121200	17876035750	50800	50800	50800	50700	440
600	20230609	121100	17853714650	50800	50700	50800	50700	678
601	20230609	121000	17819325250	50700	50700	50800	50700	565
602	20230609	120900	17790663350	50700	50800	50800	50700	386
603	20230609	120800	17771084550	50800	50800	50800	50800	129
604	20230609	120700	17764531350	50800	50800	50800	50800	469
605	20230609	120600	17740706150	50800	50800	50800	50700	1337
606	20230609	120500	17672787650	50800	50700	50800	50700	5711
607	20230609	120400	17383239550	50700	50700	50700	50700	287
608	20230609	120300	17368688650	50700	50600	50700	50600	338
609	20230609	120200	17351567050	50600	50700	50700	50600	191
610	20230609	120100	17341889750	50600	50700	50700	50600	184
611	20230609	120000	17332561150	50700	50700	50700	50700	151
612	20230609	115900	17324905450	50700	50700	50700	50700	203
613	20230609	115800	17314613350	50700	50700	50700	50600	287
614	20230609	115700	17300063050	50600	50700	50700	50600	216
615	20230609	115600	17289112150	50700	50700	50700	50700	119
616	20230609	115500	17283078850	50700	50700	50700	50700	298
617	20230609	115400	17267970250	50700	50700	50700	50600	306
618	20230609	115300	17252479050	50600	50700	50700	50600	60
619	20230609	115200	17249440050	50700	50600	50700	50500	291
620	20230609	115100	17234714850	50700	50600	50700	50600	141
621	20230609	115000	17227567150	50700	50700	50700	50400	151
622	20230609	114900	17219921750	50700	50700	50700	50700	373
623	20230609	114800	17201010650	50700	50700	50700	50700	141
624	20230609	114700	17193861950	50700	50700	50700	50500	1135
625	20230609	114600	17136462650	50700	50600	50700	50600	209
626	20230609	114500	17125871550	50700	50600	50700	50600	184
627	20230609	114400	17116547250	50600	50700	50700	50600	139
628	20230609	114300	17109505850	50700	50700	50700	50600	145
629	20230609	114200	17102156850	50700	50700	50700	50700	192
630	20230609	114100	17092422450	50700	50600	50700	50600	2016
631	20230609	114000	16990286850	50600	50600	50600	50400	699
632	20230609	113900	16954945650	50600	50600	50700	50200	5681
633	20230609	113800	16668811350	50600	50600	50700	50600	1160
634	20230609	113700	16610114050	50600	50800	50800	50600	3162
635	20230609	113600	16449886750	50800	50700	50800	50700	2568
636	20230609	113500	16319681450	50700	50700	50700	50700	301
637	20230609	113400	16304420750	50700	50800	50800	50700	1099
638	20230609	113300	16248635050	50800	50700	50800	50600	3632
639	20230609	113200	16064470050	50700	50700	50700	50700	1496
640	20230609	113100	15988622850	50700	50700	50700	50600	237
641	20230609	113000	15976609950	50700	50600	50700	50600	4717
642	20230609	112900	15737874250	50600	50600	50600	50600	172
643	20230609	112800	15729171050	50600	50500	50600	50500	93
644	20230609	112700	15724472250	50600	50600	50600	50500	831
645	20230609	112600	15682463650	50600	50600	50600	50500	185
646	20230609	112500	15673106450	50600	50600	50600	50500	652
647	20230609	112400	15640145950	50600	50600	50600	50500	631
648	20230609	112300	15608261950	50600	50600	50700	50600	165
649	20230609	112200	15599910650	50700	50700	50700	50700	397
650	20230609	112100	15579782750	50700	50700	50700	50700	200
651	20230609	112000	15569642750	50700	50600	50700	50600	41
652	20230609	111900	15567564350	50700	50700	50700	50600	265
653	20230609	111800	15554131950	50700	50600	50700	50600	881
654	20230609	111700	15509544450	50600	50600	50700	50500	1321
655	20230609	111600	15442698550	50600	50600	50600	50500	167
656	20230609	111500	15434249450	50600	50600	50600	50600	163
657	20230609	111400	15426001650	50600	50600	50600	50500	369
658	20230609	111300	15407330550	50600	50600	50600	50600	596
659	20230609	111200	15377172950	50600	50700	50700	50600	1310
660	20230609	111100	15310864950	50700	50700	50700	50600	421
661	20230609	111000	15289538450	50700	50700	50700	50700	347
662	20230609	110900	15271945550	50700	50700	50700	50600	479
663	20230609	110800	15247670450	50700	50700	50700	50600	460
664	20230609	110700	15224369050	50700	50600	50700	50600	124
665	20230609	110600	15218082750	50700	50700	50700	50700	444
666	20230609	110500	15195571950	50700	50600	50700	50600	443
667	20230609	110400	15173151650	50600	50500	50600	50500	272
668	20230609	110300	15159408350	50600	50600	50600	50500	465
669	20230609	110200	15135901450	50600	50600	50700	50600	357
670	20230609	110100	15117832050	50700	50700	50700	50600	443
671	20230609	110000	15095382350	50700	50700	50700	50600	127
672	20230609	105900	15088944350	50700	50700	50700	50600	147
673	20230609	105800	15081495350	50500	50600	50700	50500	1324
674	20230609	105700	15014519850	50500	50600	50600	50500	600
675	20230609	105600	14984179050	50600	50600	50700	50600	555
676	20230609	105500	14956089550	50700	50700	50700	50700	320
677	20230609	105400	14939865550	50600	50600	50700	50600	380
678	20230609	105300	14920625650	50700	50700	50700	50600	458
679	20230609	105200	14897417150	50600	50700	50700	50600	511
680	20230609	105100	14871557850	50700	50800	50800	50700	265
681	20230609	105000	14858118850	50700	50700	50800	50700	2069
682	20230609	104900	14753194350	50700	50900	50900	50700	1328
683	20230609	104800	14685708850	50900	50800	50900	50800	423
684	20230609	104700	14664179850	50900	50900	50900	50800	348
685	20230609	104600	14646466750	50900	50800	50900	50800	9295
686	20230609	104500	14174039250	50800	50800	50800	50700	1807
687	20230609	104400	14082244650	50800	50800	50800	50700	244
688	20230609	104300	14069849550	50800	50800	50800	50700	126
689	20230609	104200	14063453750	50800	50800	50800	50800	249
690	20230609	104100	14050804550	50800	50800	50800	50700	90
691	20230609	104000	14046233050	50700	50700	50800	50700	770
692	20230609	103900	14007186650	50700	50700	50800	50600	1351
693	20230609	103800	13938685450	50700	50700	50800	50700	562
694	20230609	103700	13910191850	50700	50700	50800	50600	6625
695	20230609	103600	13574056150	50700	50600	50700	50600	378
696	20230609	103500	13554923850	50500	50600	50600	50500	1828
697	20230609	103400	13462429850	50500	50500	50500	50500	510
698	20230609	103300	13436674850	50500	50500	50500	50500	93
699	20230609	103200	13431978350	50500	50400	50500	50300	824
700	20230609	103100	13390401750	50400	50400	50600	50400	1553
701	20230609	103000	13312029350	50600	50600	50600	50400	508
702	20230609	102900	13286373750	50500	50300	50500	50300	280
703	20230609	102800	13272240550	50300	50400	50500	50200	1311
704	20230609	102700	13206372450	50400	50400	50500	50300	1613
705	20230609	102600	13125125750	50400	50600	50700	50400	3616
706	20230609	102500	12942303350	50600	50700	50800	50600	901
707	20230609	102400	12896594050	50700	50800	50800	50600	1949
708	20230609	102300	12797779750	50800	50800	50900	50800	391
709	20230609	102200	12777903950	50800	50900	50900	50800	957
710	20230609	102100	12729195250	50900	50900	50900	50900	2311
711	20230609	102000	12611565350	50900	50900	51000	50800	3172
712	20230609	101900	12450105150	50900	50700	50900	50700	7387
713	20230609	101800	12074959650	50700	50700	50700	50700	903
714	20230609	101700	12029177550	50700	50700	50700	50700	177
715	20230609	101600	12020203650	50700	50600	50700	50600	215
716	20230609	101500	12009323650	50600	50700	50700	50600	855
717	20230609	101400	11966039650	50700	50600	50700	50600	1086
718	20230609	101300	11911051350	50600	50700	50700	50600	1886
719	20230609	101200	11815536650	50700	50600	50700	50600	3991
720	20230609	101100	11613217850	50500	50600	50700	50500	2227
721	20230609	101000	11500584150	50600	50400	50600	50400	479
722	20230609	100900	11476393450	50400	50500	50500	50400	880
723	20230609	100800	11431979050	50500	50700	50700	50500	1242
724	20230609	100700	11369088550	50700	50600	50700	50600	683
725	20230609	100600	11334528550	50600	50700	50700	50600	564
726	20230609	100500	11305988950	50700	50500	50700	50500	1604
727	20230609	100400	11224784650	50500	50600	50600	50300	710
728	20230609	100300	11188946150	50500	50700	50700	50500	1699
729	20230609	100200	11102952050	50700	50600	50700	50500	1985
730	20230609	100100	11002456550	50700	50600	50700	50500	1055
731	20230609	100000	10949125150	50600	50600	50700	50600	384
732	20230609	095900	10929684850	50700	50700	50700	50600	788
733	20230609	095800	10889774850	50600	50400	50600	50400	1167
734	20230609	095700	10830755950	50500	50500	50500	50300	156
735	20230609	095600	10822888350	50400	50400	50500	50400	1185
736	20230609	095500	10763099750	50400	50300	50400	50200	763
737	20230609	095400	10724713350	50200	50400	50400	50100	2666
738	20230609	095300	10590754550	50400	50500	50600	50300	707
739	20230609	095200	10555093750	50600	50400	50700	50300	1298
740	20230609	095100	10489687450	50400	50700	50700	50400	797
741	20230609	095000	10449363050	50700	50300	50800	50300	1204
742	20230609	094900	10388358850	50300	50800	50800	50300	1012
743	20230609	094800	10337124550	50800	50900	51000	50400	5758
744	20230609	094700	10045082850	51000	50900	51000	50900	2117
745	20230609	094600	9937133950	51000	51000	51000	50900	4558
746	20230609	094500	9704826150	51000	50900	51000	50800	24737
747	20230609	094400	8443929650	50800	50800	50900	50600	8099
748	20230609	094300	8032790650	50900	50700	50900	50600	19008
749	20230609	094200	7067777350	50700	50500	50700	50500	19832
750	20230609	094100	6063987150	50500	50500	50600	50500	4390
751	20230609	094000	5841979650	50500	50500	50600	50400	1679
752	20230609	093900	5757057450	50500	50500	50600	50400	5117
753	20230609	093800	5498729650	50600	50500	50600	50400	5543
754	20230609	093700	5218621150	50500	50300	50500	50300	12757
755	20230609	093600	4574788050	50400	50400	50400	50300	11411
756	20230609	093500	3999739850	50400	50400	50400	50300	4976
757	20230609	093400	3748963650	50400	50300	50400	50200	12256
758	20230609	093300	3132347150	50300	50300	50300	50200	4902
759	20230609	093200	2885784050	50300	50200	50300	50200	11102
760	20230609	093100	2328253350	50200	50100	50200	50100	7804
761	20230609	093000	1937096150	50100	50100	50100	50000	2921
762	20230609	092900	1790793550	50100	50100	50100	50000	2439
763	20230609	092800	1668602950	50000	50000	50000	49950	4646
764	20230609	092700	1436309450	50000	49950	50000	49950	749
765	20230609	092600	1398866850	50000	49700	50000	49700	873
766	20230609	092500	1355358100	49750	49300	49750	49300	810
767	20230609	092400	1315231550	49300	49350	49350	49200	695
768	20230609	092300	1281032350	49300	49200	49300	49200	508
769	20230609	092200	1256037650	49200	49250	49350	49200	2210
770	20230609	092100	1147187450	49250	49400	49450	49250	855
771	20230609	092000	1105043200	49450	49400	49450	49300	723
772	20230609	091900	1069361000	49400	49500	49550	49400	1478
773	20230609	091800	996289250	49500	49550	49550	49500	1173
774	20230609	091700	938174150	49550	49600	49600	49550	181
775	20230609	091600	929200500	49600	49500	49600	49500	1090
776	20230609	091500	875145500	49500	49600	49650	49500	702
777	20230609	091400	840306800	49600	49600	49600	49600	50
778	20230609	091300	837826800	49600	49550	49650	49550	536
779	20230609	091200	811232000	49600	49600	49650	49550	829
780	20230609	091100	770138400	49600	49550	49600	49500	362
781	20230609	091000	752199150	49600	49600	49650	49550	353
782	20230609	090900	734695050	49600	49600	49600	49450	782
783	20230609	090800	695950250	49550	49350	49550	49350	891
784	20230609	090700	651892600	49350	49400	49450	49350	524
785	20230609	090600	626003700	49450	49350	49450	49300	732
786	20230609	090500	589863500	49450	49450	49450	49450	1150
787	20230609	090400	532996000	49450	49350	49450	49250	1730
788	20230609	090300	447694700	49350	49250	49350	49200	1403
789	20230609	090200	378496950	49250	49650	49650	49250	4972
790	20230609	090100	132589450	49600	49700	49800	49550	397
791	20230609	090000	112879400	49800	49900	49900	49550	2264