KissMeData/243840/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220000	1089074900	47400	47400	47400	47400	489
3	20230608	215900	1089074900	47400	47400	47400	47400	0
4	20230608	215800	1089074900	47400	47400	47400	47400	0
5	20230608	215700	1089074900	47400	47400	47400	47400	0
6	20230608	215600	1089074900	47400	47400	47400	47400	0
7	20230608	215500	1089074900	47400	47400	47400	47400	0
8	20230608	215400	1089074900	47400	47400	47400	47400	0
9	20230608	215300	1089074900	47400	47400	47400	47400	0
10	20230608	215200	1089074900	47400	47400	47400	47400	0
11	20230608	215100	1089074900	47400	47400	47400	47400	0
12	20230608	215000	1089074900	47400	47400	47400	47400	0
13	20230608	214900	1089074900	47400	47400	47400	47400	0
14	20230608	214800	1089074900	47400	47400	47400	47400	0
15	20230608	214700	1089074900	47400	47400	47400	47400	0
16	20230608	214600	1089074900	47400	47400	47400	47400	0
17	20230608	214500	1089074900	47400	47400	47400	47400	0
18	20230608	214400	1089074900	47400	47400	47400	47400	0
19	20230608	214300	1089074900	47400	47400	47400	47400	0
20	20230608	214200	1089074900	47400	47400	47400	47400	0
21	20230608	214100	1089074900	47400	47400	47400	47400	0
22	20230608	214000	1089074900	47400	47400	47400	47400	0
23	20230608	213900	1089074900	47400	47400	47400	47400	0
24	20230608	213800	1089074900	47400	47400	47400	47400	0
25	20230608	213700	1089074900	47400	47400	47400	47400	0
26	20230608	213600	1089074900	47400	47400	47400	47400	0
27	20230608	213500	1089074900	47400	47400	47400	47400	0
28	20230608	213400	1089074900	47400	47400	47400	47400	0
29	20230608	213300	1089074900	47400	47400	47400	47400	0
30	20230608	213200	1089074900	47400	47400	47400	47400	0
31	20230608	213100	1089074900	47400	47400	47400	47400	0
32	20230608	213000	1089074900	47400	47400	47400	47400	489
33	20230608	212900	1089074900	47400	47400	47400	47400	0
34	20230608	212800	1089074900	47400	47400	47400	47400	0
35	20230608	212700	1089074900	47400	47400	47400	47400	0
36	20230608	212600	1089074900	47400	47400	47400	47400	0
37	20230608	212500	1089074900	47400	47400	47400	47400	0
38	20230608	212400	1089074900	47400	47400	47400	47400	0
39	20230608	212300	1089074900	47400	47400	47400	47400	0
40	20230608	212200	1089074900	47400	47400	47400	47400	0
41	20230608	212100	1089074900	47400	47400	47400	47400	0
42	20230608	212000	1089074900	47400	47400	47400	47400	0
43	20230608	211900	1089074900	47400	47400	47400	47400	0
44	20230608	211800	1089074900	47400	47400	47400	47400	0
45	20230608	211700	1089074900	47400	47400	47400	47400	0
46	20230608	211600	1089074900	47400	47400	47400	47400	0
47	20230608	211500	1089074900	47400	47400	47400	47400	0
48	20230608	211400	1089074900	47400	47400	47400	47400	0
49	20230608	211300	1089074900	47400	47400	47400	47400	0
50	20230608	211200	1089074900	47400	47400	47400	47400	0
51	20230608	211100	1089074900	47400	47400	47400	47400	0
52	20230608	211000	1089074900	47400	47400	47400	47400	0
53	20230608	210900	1089074900	47400	47400	47400	47400	0
54	20230608	210800	1089074900	47400	47400	47400	47400	0
55	20230608	210700	1089074900	47400	47400	47400	47400	0
56	20230608	210600	1089074900	47400	47400	47400	47400	0
57	20230608	210500	1089074900	47400	47400	47400	47400	0
58	20230608	210400	1089074900	47400	47400	47400	47400	0
59	20230608	210300	1089074900	47400	47400	47400	47400	0
60	20230608	210200	1089074900	47400	47400	47400	47400	0
61	20230608	210100	1089074900	47400	47400	47400	47400	0
62	20230608	210000	1089074900	47400	47400	47400	47400	489
63	20230608	205900	1089074900	47400	47400	47400	47400	0
64	20230608	205800	1089074900	47400	47400	47400	47400	0
65	20230608	205700	1089074900	47400	47400	47400	47400	0
66	20230608	205600	1089074900	47400	47400	47400	47400	0
67	20230608	205500	1089074900	47400	47400	47400	47400	0
68	20230608	205400	1089074900	47400	47400	47400	47400	0
69	20230608	205300	1089074900	47400	47400	47400	47400	0
70	20230608	205200	1089074900	47400	47400	47400	47400	0
71	20230608	205100	1089074900	47400	47400	47400	47400	0
72	20230608	205000	1089074900	47400	47400	47400	47400	0
73	20230608	204900	1089074900	47400	47400	47400	47400	0
74	20230608	204800	1089074900	47400	47400	47400	47400	0
75	20230608	204700	1089074900	47400	47400	47400	47400	0
76	20230608	204600	1089074900	47400	47400	47400	47400	0
77	20230608	204500	1089074900	47400	47400	47400	47400	0
78	20230608	204400	1089074900	47400	47400	47400	47400	0
79	20230608	204300	1089074900	47400	47400	47400	47400	0
80	20230608	204200	1089074900	47400	47400	47400	47400	0
81	20230608	204100	1089074900	47400	47400	47400	47400	0
82	20230608	204000	1089074900	47400	47400	47400	47400	0
83	20230608	203900	1089074900	47400	47400	47400	47400	0
84	20230608	203800	1089074900	47400	47400	47400	47400	0
85	20230608	203700	1089074900	47400	47400	47400	47400	0
86	20230608	203600	1089074900	47400	47400	47400	47400	0
87	20230608	203500	1089074900	47400	47400	47400	47400	0
88	20230608	203400	1089074900	47400	47400	47400	47400	0
89	20230608	203300	1089074900	47400	47400	47400	47400	0
90	20230608	203200	1089074900	47400	47400	47400	47400	0
91	20230608	203100	1089074900	47400	47400	47400	47400	0
92	20230608	203000	1089074900	47400	47400	47400	47400	489
93	20230608	202900	1089074900	47400	47400	47400	47400	0
94	20230608	202800	1089074900	47400	47400	47400	47400	0
95	20230608	202700	1089074900	47400	47400	47400	47400	0
96	20230608	202600	1089074900	47400	47400	47400	47400	0
97	20230608	202500	1089074900	47400	47400	47400	47400	0
98	20230608	202400	1089074900	47400	47400	47400	47400	0
99	20230608	202300	1089074900	47400	47400	47400	47400	0
100	20230608	202200	1089074900	47400	47400	47400	47400	0
101	20230608	202100	1089074900	47400	47400	47400	47400	0
102	20230608	202000	1089074900	47400	47400	47400	47400	0
103	20230608	201900	1089074900	47400	47400	47400	47400	0
104	20230608	201800	1089074900	47400	47400	47400	47400	0
105	20230608	201700	1089074900	47400	47400	47400	47400	0
106	20230608	201600	1089074900	47400	47400	47400	47400	0
107	20230608	201500	1089074900	47400	47400	47400	47400	0
108	20230608	201400	1089074900	47400	47400	47400	47400	0
109	20230608	201300	1089074900	47400	47400	47400	47400	0
110	20230608	201200	1089074900	47400	47400	47400	47400	0
111	20230608	201100	1089074900	47400	47400	47400	47400	0
112	20230608	201000	1089074900	47400	47400	47400	47400	0
113	20230608	200900	1089074900	47400	47400	47400	47400	0
114	20230608	200800	1089074900	47400	47400	47400	47400	0
115	20230608	200700	1089074900	47400	47400	47400	47400	0
116	20230608	200600	1089074900	47400	47400	47400	47400	0
117	20230608	200500	1089074900	47400	47400	47400	47400	0
118	20230608	200400	1089074900	47400	47400	47400	47400	0
119	20230608	200300	1089074900	47400	47400	47400	47400	0
120	20230608	200200	1089074900	47400	47400	47400	47400	0
121	20230608	200100	1089074900	47400	47400	47400	47400	0
122	20230608	200000	1089074900	47400	47400	47400	47400	489
123	20230608	195900	1089074900	47400	47400	47400	47400	0
124	20230608	195800	1089074900	47400	47400	47400	47400	0
125	20230608	195700	1089074900	47400	47400	47400	47400	0
126	20230608	195600	1089074900	47400	47400	47400	47400	0
127	20230608	195500	1089074900	47400	47400	47400	47400	0
128	20230608	195400	1089074900	47400	47400	47400	47400	0
129	20230608	195300	1089074900	47400	47400	47400	47400	0
130	20230608	195200	1089074900	47400	47400	47400	47400	0
131	20230608	195100	1089074900	47400	47400	47400	47400	0
132	20230608	195000	1089074900	47400	47400	47400	47400	0
133	20230608	194900	1089074900	47400	47400	47400	47400	0
134	20230608	194800	1089074900	47400	47400	47400	47400	0
135	20230608	194700	1089074900	47400	47400	47400	47400	0
136	20230608	194600	1089074900	47400	47400	47400	47400	0
137	20230608	194500	1089074900	47400	47400	47400	47400	0
138	20230608	194400	1089074900	47400	47400	47400	47400	0
139	20230608	194300	1089074900	47400	47400	47400	47400	0
140	20230608	194200	1089074900	47400	47400	47400	47400	0
141	20230608	194100	1089074900	47400	47400	47400	47400	0
142	20230608	194000	1089074900	47400	47400	47400	47400	0
143	20230608	193900	1089074900	47400	47400	47400	47400	0
144	20230608	193800	1089074900	47400	47400	47400	47400	0
145	20230608	193700	1089074900	47400	47400	47400	47400	0
146	20230608	193600	1089074900	47400	47400	47400	47400	0
147	20230608	193500	1089074900	47400	47400	47400	47400	0
148	20230608	193400	1089074900	47400	47400	47400	47400	0
149	20230608	193300	1089074900	47400	47400	47400	47400	0
150	20230608	193200	1089074900	47400	47400	47400	47400	0
151	20230608	193100	1089074900	47400	47400	47400	47400	0
152	20230608	193000	1089074900	47400	47400	47400	47400	489
153	20230608	192900	1089074900	47400	47400	47400	47400	0
154	20230608	192800	1089074900	47400	47400	47400	47400	0
155	20230608	192700	1089074900	47400	47400	47400	47400	0
156	20230608	192600	1089074900	47400	47400	47400	47400	0
157	20230608	192500	1089074900	47400	47400	47400	47400	0
158	20230608	192400	1089074900	47400	47400	47400	47400	0
159	20230608	192300	1089074900	47400	47400	47400	47400	0
160	20230608	192200	1089074900	47400	47400	47400	47400	0
161	20230608	192100	1089074900	47400	47400	47400	47400	0
162	20230608	192000	1089074900	47400	47400	47400	47400	0
163	20230608	191900	1089074900	47400	47400	47400	47400	0
164	20230608	191800	1089074900	47400	47400	47400	47400	0
165	20230608	191700	1089074900	47400	47400	47400	47400	0
166	20230608	191600	1089074900	47400	47400	47400	47400	0
167	20230608	191500	1089074900	47400	47400	47400	47400	0
168	20230608	191400	1089074900	47400	47400	47400	47400	0
169	20230608	191300	1089074900	47400	47400	47400	47400	0
170	20230608	191200	1089074900	47400	47400	47400	47400	0
171	20230608	191100	1089074900	47400	47400	47400	47400	0
172	20230608	191000	1089074900	47400	47400	47400	47400	0
173	20230608	190900	1089074900	47400	47400	47400	47400	0
174	20230608	190800	1089074900	47400	47400	47400	47400	0
175	20230608	190700	1089074900	47400	47400	47400	47400	0
176	20230608	190600	1089074900	47400	47400	47400	47400	0
177	20230608	190500	1089074900	47400	47400	47400	47400	0
178	20230608	190400	1089074900	47400	47400	47400	47400	0
179	20230608	190300	1089074900	47400	47400	47400	47400	0
180	20230608	190200	1089074900	47400	47400	47400	47400	0
181	20230608	190100	1089074900	47400	47400	47400	47400	0
182	20230608	190000	1089074900	47400	47400	47400	47400	489
183	20230608	185900	1089074900	47400	47400	47400	47400	0
184	20230608	185800	1089074900	47400	47400	47400	47400	0
185	20230608	185700	1089074900	47400	47400	47400	47400	0
186	20230608	185600	1089074900	47400	47400	47400	47400	0
187	20230608	185500	1089074900	47400	47400	47400	47400	0
188	20230608	185400	1089074900	47400	47400	47400	47400	0
189	20230608	185300	1089074900	47400	47400	47400	47400	0
190	20230608	185200	1089074900	47400	47400	47400	47400	0
191	20230608	185100	1089074900	47400	47400	47400	47400	0
192	20230608	185000	1089074900	47400	47400	47400	47400	0
193	20230608	184900	1089074900	47400	47400	47400	47400	0
194	20230608	184800	1089074900	47400	47400	47400	47400	0
195	20230608	184700	1089074900	47400	47400	47400	47400	0
196	20230608	184600	1089074900	47400	47400	47400	47400	0
197	20230608	184500	1089074900	47400	47400	47400	47400	0
198	20230608	184400	1089074900	47400	47400	47400	47400	0
199	20230608	184300	1089074900	47400	47400	47400	47400	0
200	20230608	184200	1089074900	47400	47400	47400	47400	0
201	20230608	184100	1089074900	47400	47400	47400	47400	0
202	20230608	184000	1089074900	47400	47400	47400	47400	0
203	20230608	183900	1089074900	47400	47400	47400	47400	0
204	20230608	183800	1089074900	47400	47400	47400	47400	0
205	20230608	183700	1089074900	47400	47400	47400	47400	0
206	20230608	183600	1089074900	47400	47400	47400	47400	0
207	20230608	183500	1089074900	47400	47400	47400	47400	0
208	20230608	183400	1089074900	47400	47400	47400	47400	0
209	20230608	183300	1089074900	47400	47400	47400	47400	0
210	20230608	183200	1089074900	47400	47400	47400	47400	0
211	20230608	183100	1089074900	47400	47400	47400	47400	0
212	20230608	183000	1089074900	47400	47400	47400	47400	489
213	20230608	182900	1089074900	47400	47400	47400	47400	0
214	20230608	182800	1089074900	47400	47400	47400	47400	0
215	20230608	182700	1089074900	47400	47400	47400	47400	0
216	20230608	182600	1089074900	47400	47400	47400	47400	0
217	20230608	182500	1089074900	47400	47400	47400	47400	0
218	20230608	182400	1089074900	47400	47400	47400	47400	0
219	20230608	182300	1089074900	47400	47400	47400	47400	0
220	20230608	182200	1089074900	47400	47400	47400	47400	0
221	20230608	182100	1089074900	47400	47400	47400	47400	0
222	20230608	182000	1089074900	47400	47400	47400	47400	0
223	20230608	181900	1089074900	47400	47400	47400	47400	0
224	20230608	181800	1089074900	47400	47400	47400	47400	0
225	20230608	181700	1089074900	47400	47400	47400	47400	0
226	20230608	181600	1089074900	47400	47400	47400	47400	0
227	20230608	181500	1089074900	47400	47400	47400	47400	0
228	20230608	181400	1089074900	47400	47400	47400	47400	0
229	20230608	181300	1089074900	47400	47400	47400	47400	0
230	20230608	181200	1089074900	47400	47400	47400	47400	0
231	20230608	181100	1089074900	47400	47400	47400	47400	0
232	20230608	181000	1089074900	47400	47400	47400	47400	0
233	20230608	180900	1089074900	47400	47400	47400	47400	0
234	20230608	180800	1089074900	47400	47400	47400	47400	0
235	20230608	180700	1089074900	47400	47400	47400	47400	0
236	20230608	180600	1089074900	47400	47400	47400	47400	0
237	20230608	180500	1089074900	47400	47400	47400	47400	0
238	20230608	180400	1089074900	47400	47400	47400	47400	0
239	20230608	180300	1089074900	47400	47400	47400	47400	0
240	20230608	180200	1089074900	47400	47400	47400	47400	0
241	20230608	180100	1089074900	47400	47400	47400	47400	0
242	20230608	180000	1089074900	47400	47400	47400	47400	489
243	20230608	175900	1089074900	47400	47400	47400	47400	0
244	20230608	175800	1089074900	47400	47400	47400	47400	0
245	20230608	175700	1089074900	47400	47400	47400	47400	0
246	20230608	175600	1089074900	47400	47400	47400	47400	0
247	20230608	175500	1089074900	47400	47400	47400	47400	0
248	20230608	175400	1089074900	47400	47400	47400	47400	0
249	20230608	175300	1089074900	47400	47400	47400	47400	0
250	20230608	175200	1089074900	47400	47400	47400	47400	0
251	20230608	175100	1089074900	47400	47400	47400	47400	0
252	20230608	175000	1089074900	47400	47400	47400	47400	0
253	20230608	174900	1089074900	47400	47400	47400	47400	0
254	20230608	174800	1089074900	47400	47400	47400	47400	0
255	20230608	174700	1089074900	47400	47400	47400	47400	0
256	20230608	174600	1089074900	47400	47400	47400	47400	0
257	20230608	174500	1089074900	47400	47400	47400	47400	0
258	20230608	174400	1089074900	47400	47400	47400	47400	0
259	20230608	174300	1089074900	47400	47400	47400	47400	0
260	20230608	174200	1089074900	47400	47400	47400	47400	0
261	20230608	174100	1089074900	47400	47400	47400	47400	0
262	20230608	174000	1089074900	47400	47400	47400	47400	0
263	20230608	173900	1089074900	47400	47400	47400	47400	0
264	20230608	173800	1089074900	47400	47400	47400	47400	0
265	20230608	173700	1089074900	47400	47400	47400	47400	0
266	20230608	173600	1089074900	47400	47400	47400	47400	0
267	20230608	173500	1089074900	47400	47400	47400	47400	0
268	20230608	173400	1089074900	47400	47400	47400	47400	0
269	20230608	173300	1089074900	47400	47400	47400	47400	0
270	20230608	173200	1089074900	47400	47400	47400	47400	0
271	20230608	173100	1089074900	47400	47400	47400	47400	0
272	20230608	173000	1089074900	47400	47400	47400	47400	489
273	20230608	172900	1089074900	47400	47400	47400	47400	0
274	20230608	172800	1089074900	47400	47400	47400	47400	0
275	20230608	172700	1089074900	47400	47400	47400	47400	0
276	20230608	172600	1089074900	47400	47400	47400	47400	0
277	20230608	172500	1089074900	47400	47400	47400	47400	0
278	20230608	172400	1089074900	47400	47400	47400	47400	0
279	20230608	172300	1089074900	47400	47400	47400	47400	0
280	20230608	172200	1089074900	47400	47400	47400	47400	0
281	20230608	172100	1089074900	47400	47400	47400	47400	0
282	20230608	172000	1089074900	47400	47400	47400	47400	0
283	20230608	171900	1089074900	47400	47400	47400	47400	0
284	20230608	171800	1089074900	47400	47400	47400	47400	0
285	20230608	171700	1089074900	47400	47400	47400	47400	0
286	20230608	171600	1089074900	47400	47400	47400	47400	0
287	20230608	171500	1089074900	47400	47400	47400	47400	0
288	20230608	171400	1089074900	47400	47400	47400	47400	0
289	20230608	171300	1089074900	47400	47400	47400	47400	0
290	20230608	171200	1089074900	47400	47400	47400	47400	0
291	20230608	171100	1089074900	47400	47400	47400	47400	0
292	20230608	171000	1089074900	47400	47400	47400	47400	0
293	20230608	170900	1089074900	47400	47400	47400	47400	0
294	20230608	170800	1089074900	47400	47400	47400	47400	0
295	20230608	170700	1089074900	47400	47400	47400	47400	0
296	20230608	170600	1089074900	47400	47400	47400	47400	0
297	20230608	170500	1089074900	47400	47400	47400	47400	0
298	20230608	170400	1089074900	47400	47400	47400	47400	0
299	20230608	170300	1089074900	47400	47400	47400	47400	0
300	20230608	170200	1089074900	47400	47400	47400	47400	0
301	20230608	170100	1089074900	47400	47400	47400	47400	0
302	20230608	170000	1089074900	47400	47400	47400	47400	489
303	20230608	165900	1089074900	47400	47400	47400	47400	0
304	20230608	165800	1089074900	47400	47400	47400	47400	0
305	20230608	165700	1089074900	47400	47400	47400	47400	0
306	20230608	165600	1089074900	47400	47400	47400	47400	0
307	20230608	165500	1089074900	47400	47400	47400	47400	0
308	20230608	165400	1089074900	47400	47400	47400	47400	0
309	20230608	165300	1089074900	47400	47400	47400	47400	0
310	20230608	165200	1089074900	47400	47400	47400	47400	0
311	20230608	165100	1089074900	47400	47400	47400	47400	0
312	20230608	165000	1089074900	47400	47400	47400	47400	0
313	20230608	164900	1089074900	47400	47400	47400	47400	0
314	20230608	164800	1089074900	47400	47400	47400	47400	0
315	20230608	164700	1089074900	47400	47400	47400	47400	0
316	20230608	164600	1089074900	47400	47400	47400	47400	0
317	20230608	164500	1089074900	47400	47400	47400	47400	0
318	20230608	164400	1089074900	47400	47400	47400	47400	0
319	20230608	164300	1089074900	47400	47400	47400	47400	0
320	20230608	164200	1089074900	47400	47400	47400	47400	0
321	20230608	164100	1089074900	47400	47400	47400	47400	0
322	20230608	164000	1089074900	47400	47400	47400	47400	0
323	20230608	163900	1089074900	47400	47400	47400	47400	0
324	20230608	163800	1089074900	47400	47400	47400	47400	0
325	20230608	163700	1089074900	47400	47400	47400	47400	0
326	20230608	163600	1089074900	47400	47400	47400	47400	0
327	20230608	163500	1089074900	47400	47400	47400	47400	0
328	20230608	163400	1089074900	47400	47400	47400	47400	0
329	20230608	163300	1089074900	47400	47400	47400	47400	0
330	20230608	163200	1089074900	47400	47400	47400	47400	0
331	20230608	163100	1089074900	47400	47400	47400	47400	0
332	20230608	163000	1089074900	47400	47400	47400	47400	489
333	20230608	162900	1089074900	47400	47400	47400	47400	0
334	20230608	162800	1089074900	47400	47400	47400	47400	0
335	20230608	162700	1089074900	47400	47400	47400	47400	0
336	20230608	162600	1089074900	47400	47400	47400	47400	0
337	20230608	162500	1089074900	47400	47400	47400	47400	0
338	20230608	162400	1089074900	47400	47400	47400	47400	0
339	20230608	162300	1089074900	47400	47400	47400	47400	0
340	20230608	162200	1089074900	47400	47400	47400	47400	0
341	20230608	162100	1089074900	47400	47400	47400	47400	0
342	20230608	162000	1089074900	47400	47400	47400	47400	0
343	20230608	161900	1089074900	47400	47400	47400	47400	0
344	20230608	161800	1089074900	47400	47400	47400	47400	0
345	20230608	161700	1089074900	47400	47400	47400	47400	0
346	20230608	161600	1089074900	47400	47400	47400	47400	0
347	20230608	161500	1089074900	47400	47400	47400	47400	0
348	20230608	161400	1089074900	47400	47400	47400	47400	0
349	20230608	161300	1089074900	47400	47400	47400	47400	0
350	20230608	161200	1089074900	47400	47400	47400	47400	0
351	20230608	161100	1089074900	47400	47400	47400	47400	0
352	20230608	161000	1089074900	47400	47400	47400	47400	0
353	20230608	160900	1089074900	47400	47400	47400	47400	0
354	20230608	160800	1089074900	47400	47400	47400	47400	0
355	20230608	160700	1089074900	47400	47400	47400	47400	0
356	20230608	160600	1089074900	47400	47400	47400	47400	0
357	20230608	160500	1089074900	47400	47400	47400	47400	0
358	20230608	160400	1089074900	47400	47400	47400	47400	0
359	20230608	160300	1089074900	47400	47400	47400	47400	0
360	20230608	160200	1089074900	47400	47400	47400	47400	0
361	20230608	160100	1089074900	47400	47400	47400	47400	0
362	20230608	160000	1089074900	47400	47400	47400	47400	489
363	20230608	155900	1089074900	47400	47400	47400	47400	0
364	20230608	155800	1089074900	47400	47400	47400	47400	0
365	20230608	155700	1089074900	47400	47400	47400	47400	0
366	20230608	155600	1089074900	47400	47400	47400	47400	0
367	20230608	155500	1089074900	47400	47400	47400	47400	0
368	20230608	155400	1089074900	47400	47400	47400	47400	0
369	20230608	155300	1089074900	47400	47400	47400	47400	0
370	20230608	155200	1089074900	47400	47400	47400	47400	0
371	20230608	155100	1089074900	47400	47400	47400	47400	0
372	20230608	155000	1089074900	47400	47400	47400	47400	0
373	20230608	154900	1089074900	47400	47400	47400	47400	0
374	20230608	154800	1089074900	47400	47400	47400	47400	0
375	20230608	154700	1089074900	47400	47400	47400	47400	0
376	20230608	154600	1089074900	47400	47400	47400	47400	0
377	20230608	154500	1089074900	47400	47400	47400	47400	0
378	20230608	154400	1089074900	47400	47400	47400	47400	0
379	20230608	154300	1089074900	47400	47400	47400	47400	0
380	20230608	154200	1089074900	47400	47400	47400	47400	0
381	20230608	154100	1089074900	47400	47400	47400	47400	0
382	20230608	154000	1089074900	47400	47400	47400	47400	0
383	20230608	153900	1089074900	47400	47400	47400	47400	0
384	20230608	153800	1089074900	47400	47400	47400	47400	0
385	20230608	153700	1089074900	47400	47400	47400	47400	0
386	20230608	153600	1089074900	47400	47400	47400	47400	0
387	20230608	153500	1089074900	47400	47400	47400	47400	0
388	20230608	153400	1089074900	47400	47400	47400	47400	0
389	20230608	153300	1089074900	47400	47400	47400	47400	0
390	20230608	153200	1089074900	47400	47400	47400	47400	0
391	20230608	153100	1089074900	47400	47400	47400	47400	0
392	20230608	153000	1089074900	47400	47400	47400	47400	978
393	20230608	152900	1065896300	47400	47400	47400	47400	0
394	20230608	152800	1065896300	47400	47400	47400	47400	0
395	20230608	152700	1065896300	47400	47400	47400	47400	0
396	20230608	152600	1065896300	47400	47400	47400	47400	0
397	20230608	152500	1065896300	47400	47400	47400	47400	0
398	20230608	152400	1065896300	47400	47400	47400	47400	0
399	20230608	152300	1065896300	47400	47400	47400	47400	0
400	20230608	152200	1065896300	47400	47400	47400	47400	0
401	20230608	152100	1065896300	47400	47400	47400	47400	0
402	20230608	152000	1065896300	47400	47400	47400	47400	0
403	20230608	151900	1065896300	47400	47350	47400	47350	5
404	20230608	151800	1065659500	47400	47400	47400	47400	25
405	20230608	151700	1064474500	47400	47400	47400	47400	35
406	20230608	151600	1062815500	47400	47400	47450	47400	32
407	20230608	151500	1061298150	47450	47450	47450	47450	0
408	20230608	151400	1061298150	47450	47400	47450	47400	9
409	20230608	151300	1060871150	47400	47400	47400	47400	0
410	20230608	151200	1060871150	47400	47400	47400	47400	2
411	20230608	151100	1060776350	47400	47400	47400	47400	2
412	20230608	151000	1060681550	47350	47400	47400	47350	20
413	20230608	150900	1059733750	47450	47450	47450	47450	11
414	20230608	150800	1059211800	47450	47400	47450	47400	22
415	20230608	150700	1058168800	47400	47400	47400	47400	2
416	20230608	150600	1058074000	47300	47300	47300	47300	1
417	20230608	150500	1058026700	47400	47400	47400	47400	1
418	20230608	150400	1057979300	47400	47400	47400	47400	21
419	20230608	150300	1056983900	47300	47350	47350	47300	3
420	20230608	150200	1056841950	47300	47300	47300	47300	1
421	20230608	150100	1056794650	47400	47400	47400	47400	59
422	20230608	150000	1053998050	47300	47450	47450	47300	3
423	20230608	145900	1053856000	47450	47450	47450	47450	21
424	20230608	145800	1052859550	47300	47350	47350	47300	85
425	20230608	145700	1048834850	47350	47350	47350	47350	200
426	20230608	145600	1039364850	47400	47400	47400	47400	1
427	20230608	145500	1039317450	47350	47350	47350	47350	0
428	20230608	145400	1039317450	47350	47400	47400	47350	3
429	20230608	145300	1039175300	47350	47400	47400	47350	32
430	20230608	145200	1037659450	47400	47400	47400	47400	1
431	20230608	145100	1037612050	47400	47400	47400	47400	0
432	20230608	145000	1037612050	47400	47400	47400	47400	1
433	20230608	144900	1037564650	47400	47400	47400	47400	1
434	20230608	144800	1037517250	47400	47400	47400	47400	21
435	20230608	144700	1036521850	47400	47400	47400	47400	4
436	20230608	144600	1036332250	47250	47300	47300	47250	51
437	20230608	144500	1033920000	47300	47300	47300	47300	7
438	20230608	144400	1033588900	47300	47300	47300	47300	0
439	20230608	144300	1033588900	47300	47300	47300	47300	25
440	20230608	144200	1032406400	47300	47350	47350	47300	291
441	20230608	144100	1018640150	47350	47350	47350	47350	0
442	20230608	144000	1018640150	47350	47350	47350	47350	2
443	20230608	143900	1018545450	47350	47350	47350	47350	25
444	20230608	143800	1017361700	47350	47350	47350	47350	1
445	20230608	143700	1017314350	47300	47300	47300	47300	5
446	20230608	143600	1017077850	47350	47350	47350	47350	0
447	20230608	143500	1017077850	47350	47350	47350	47350	21
448	20230608	143400	1016083500	47400	47400	47400	47400	0
449	20230608	143300	1016083500	47400	47400	47400	47400	5
450	20230608	143200	1015846500	47400	47400	47400	47400	0
451	20230608	143100	1015846500	47400	47350	47400	47350	11
452	20230608	143000	1015325150	47350	47350	47350	47350	1
453	20230608	142900	1015277800	47350	47350	47350	47350	1
454	20230608	142800	1015230450	47300	47300	47300	47300	0
455	20230608	142700	1015230450	47300	47300	47300	47300	9
456	20230608	142600	1014804750	47300	47300	47300	47300	11
457	20230608	142500	1014284450	47300	47300	47300	47300	0
458	20230608	142400	1014284450	47300	47300	47300	47300	0
459	20230608	142300	1014284450	47300	47300	47300	47300	0
460	20230608	142200	1014284450	47300	47300	47300	47300	2
461	20230608	142100	1014189850	47300	47300	47300	47300	1
462	20230608	142000	1014142550	47300	47300	47300	47300	0
463	20230608	141900	1014142550	47300	47300	47300	47300	1
464	20230608	141800	1014095250	47250	47250	47250	47250	1
465	20230608	141700	1014048000	47200	47200	47200	47200	0
466	20230608	141600	1014048000	47200	47200	47200	47200	100
467	20230608	141500	1009328000	47250	47200	47250	47200	312
468	20230608	141400	994601350	47200	47250	47250	47200	12
469	20230608	141300	994034450	47250	47250	47250	47250	0
470	20230608	141200	994034450	47250	47250	47250	47250	0
471	20230608	141100	994034450	47250	47250	47250	47250	0
472	20230608	141000	994034450	47250	47250	47250	47250	43
473	20230608	140900	992002700	47250	47250	47300	47250	154
474	20230608	140800	984725950	47250	47250	47250	47250	40
475	20230608	140700	982835950	47300	47300	47300	47300	0
476	20230608	140600	982835950	47300	47300	47300	47300	0
477	20230608	140500	982835950	47300	47300	47300	47300	6
478	20230608	140400	982552150	47300	47300	47300	47300	38
479	20230608	140300	980754750	47300	47300	47300	47300	119
480	20230608	140200	975126050	47250	47250	47250	47250	0
481	20230608	140100	975126050	47250	47250	47250	47250	162
482	20230608	140000	967471550	47200	47200	47200	47200	0
483	20230608	135900	967471550	47200	47200	47200	47200	0
484	20230608	135800	967471550	47200	47200	47200	47200	0
485	20230608	135700	967471550	47200	47200	47200	47200	192
486	20230608	135600	958409150	47250	47250	47250	47250	5
487	20230608	135500	958172900	47250	47250	47250	47250	9
488	20230608	135400	957747650	47200	47200	47200	47200	0
489	20230608	135300	957747650	47200	47200	47200	47200	278
490	20230608	135200	944626050	47250	47250	47250	47250	1
491	20230608	135100	944578800	47250	47250	47250	47250	0
492	20230608	135000	944578800	47250	47250	47250	47200	246
493	20230608	134900	932961150	47250	47250	47250	47250	572
494	20230608	134800	905934150	47250	47250	47250	47250	1
495	20230608	134700	905886900	47300	47300	47300	47300	8
496	20230608	134600	905508500	47300	47300	47300	47300	21
497	20230608	134500	904515200	47300	47300	47300	47300	288
498	20230608	134400	890892800	47300	47300	47300	47300	79
499	20230608	134300	887156100	47300	47300	47300	47300	0
500	20230608	134200	887156100	47300	47300	47300	47300	0
501	20230608	134100	887156100	47300	47300	47300	47300	21
502	20230608	134000	886162800	47300	47300	47300	47300	70
503	20230608	133900	882851800	47300	47300	47300	47300	0
504	20230608	133800	882851800	47300	47300	47300	47300	82
505	20230608	133700	878973200	47350	47350	47350	47350	2
506	20230608	133600	878878500	47350	47300	47350	47300	122
507	20230608	133500	873107400	47300	47350	47350	47300	7
508	20230608	133400	872776000	47350	47300	47350	47300	126
509	20230608	133300	866815800	47350	47400	47400	47350	17
510	20230608	133200	866010800	47350	47350	47350	47350	2
511	20230608	133100	865916100	47350	47350	47350	47350	3
512	20230608	133000	865774050	47300	47300	47300	47300	0
513	20230608	132900	865774050	47300	47300	47300	47300	277
514	20230608	132800	852671950	47350	47350	47350	47350	441
515	20230608	132700	831790600	47350	47400	47400	47350	1015
516	20230608	132600	783700650	47450	47450	47450	47450	78
517	20230608	132500	779999550	47500	47450	47500	47450	60
518	20230608	132400	777150050	47500	47500	47500	47500	3
519	20230608	132300	777007550	47500	47500	47500	47500	5
520	20230608	132200	776770050	47500	47500	47500	47500	1
521	20230608	132100	776722550	47500	47450	47500	47450	21
522	20230608	132000	775726050	47500	47500	47500	47500	0
523	20230608	131900	775726050	47500	47400	47500	47400	15
524	20230608	131800	775014550	47450	47450	47450	47450	31
525	20230608	131700	773543600	47400	47400	47400	47400	38
526	20230608	131600	771742400	47400	47400	47400	47400	36
527	20230608	131500	770036000	47400	47400	47400	47400	103
528	20230608	131400	765153800	47400	47400	47400	47400	177
529	20230608	131300	756764000	47400	47450	47450	47400	427
530	20230608	131200	736517350	47450	47450	47450	47450	40
531	20230608	131100	734619350	47550	47550	47550	47550	0
532	20230608	131000	734619350	47550	47550	47550	47550	1
533	20230608	130900	734571800	47500	47500	47500	47500	0
534	20230608	130800	734571800	47500	47500	47500	47500	50
535	20230608	130700	732196800	47500	47500	47500	47500	0
536	20230608	130600	732196800	47500	47500	47500	47500	493
537	20230608	130500	708779300	47500	47500	47500	47500	40
538	20230608	130400	706879300	47550	47550	47550	47550	0
539	20230608	130300	706879300	47550	47550	47550	47550	0
540	20230608	130200	706879300	47550	47550	47550	47550	0
541	20230608	130100	706879300	47550	47550	47550	47550	45
542	20230608	130000	704739550	47600	47600	47600	47600	17
543	20230608	125900	703930350	47550	47550	47550	47550	0
544	20230608	125800	703930350	47550	47550	47550	47550	0
545	20230608	125700	703930350	47550	47550	47550	47550	0
546	20230608	125600	703930350	47550	47550	47550	47550	0
547	20230608	125500	703930350	47550	47550	47550	47550	1
548	20230608	125400	703882800	47550	47550	47550	47550	0
549	20230608	125300	703882800	47550	47550	47550	47550	0
550	20230608	125200	703882800	47550	47550	47550	47550	0
551	20230608	125100	703882800	47550	47550	47550	47550	0
552	20230608	125000	703882800	47550	47550	47550	47550	1
553	20230608	124900	703835250	47550	47550	47550	47550	0
554	20230608	124800	703835250	47550	47550	47550	47550	0
555	20230608	124700	703835250	47550	47550	47550	47550	0
556	20230608	124600	703835250	47550	47550	47550	47550	20
557	20230608	124500	702884250	47550	47550	47550	47550	10
558	20230608	124400	702408750	47500	47500	47500	47500	0
559	20230608	124300	702408750	47500	47500	47500	47500	0
560	20230608	124200	702408750	47500	47500	47500	47500	34
561	20230608	124100	700793750	47550	47550	47550	47550	0
562	20230608	124000	700793750	47550	47550	47600	47550	69
563	20230608	123900	697512700	47550	47600	47600	47550	8
564	20230608	123800	697132150	47550	47550	47550	47550	0
565	20230608	123700	697132150	47550	47550	47550	47550	0
566	20230608	123600	697132150	47550	47550	47550	47550	0
567	20230608	123500	697132150	47550	47550	47550	47550	2
568	20230608	123400	697037050	47550	47550	47550	47550	0
569	20230608	123300	697037050	47550	47550	47550	47550	0
570	20230608	123200	697037050	47550	47550	47550	47550	2
571	20230608	123100	696941950	47550	47550	47550	47550	0
572	20230608	123000	696941950	47550	47550	47550	47550	9
573	20230608	122900	696514000	47550	47550	47550	47550	0
574	20230608	122800	696514000	47550	47500	47550	47500	4
575	20230608	122700	696323950	47500	47500	47500	47500	755
576	20230608	122600	660461450	47500	47500	47500	47500	0
577	20230608	122500	660461450	47500	47500	47500	47500	0
578	20230608	122400	660461450	47500	47550	47550	47500	500
579	20230608	122300	636709100	47550	47550	47550	47550	0
580	20230608	122200	636709100	47550	47550	47550	47550	13
581	20230608	122100	636090950	47650	47650	47650	47650	0
582	20230608	122000	636090950	47650	47650	47650	47650	0
583	20230608	121900	636090950	47650	47650	47650	47650	1
584	20230608	121800	636043300	47550	47550	47550	47550	3
585	20230608	121700	635900650	47650	47650	47650	47650	0
586	20230608	121600	635900650	47650	47650	47650	47650	0
587	20230608	121500	635900650	47650	47650	47650	47650	3
588	20230608	121400	635757700	47500	47500	47500	47500	0
589	20230608	121300	635757700	47500	47500	47500	47500	0
590	20230608	121200	635757700	47500	47500	47500	47500	0
591	20230608	121100	635757700	47500	47500	47500	47500	0
592	20230608	121000	635757700	47500	47500	47500	47500	0
593	20230608	120900	635757700	47500	47500	47500	47500	1
594	20230608	120800	635710200	47500	47600	47600	47500	225
595	20230608	120700	625012900	47600	47600	47600	47600	3
596	20230608	120600	624870100	47600	47600	47600	47600	0
597	20230608	120500	624870100	47600	47600	47600	47600	0
598	20230608	120400	624870100	47600	47600	47600	47600	0
599	20230608	120300	624870100	47600	47600	47600	47600	44
600	20230608	120200	622775700	47650	47650	47650	47650	65
601	20230608	120100	619678450	47700	47700	47700	47700	0
602	20230608	120000	619678450	47700	47650	47700	47650	12
603	20230608	115900	619106600	47650	47650	47650	47650	11
604	20230608	115800	618582450	47650	47650	47650	47650	1
605	20230608	115700	618534800	47650	47650	47650	47650	0
606	20230608	115600	618534800	47650	47600	47650	47600	6
607	20230608	115500	618248950	47600	47600	47600	47600	1
608	20230608	115400	618201350	47650	47650	47650	47650	0
609	20230608	115300	618201350	47650	47650	47650	47650	1
610	20230608	115200	618153700	47650	47600	47650	47600	6
611	20230608	115100	617868050	47600	47600	47600	47600	11
612	20230608	115000	617344450	47600	47600	47600	47600	2
613	20230608	114900	617249250	47550	47550	47550	47550	0
614	20230608	114800	617249250	47550	47550	47550	47550	1
615	20230608	114700	617201700	47550	47550	47550	47550	0
616	20230608	114600	617201700	47550	47550	47550	47550	0
617	20230608	114500	617201700	47550	47550	47550	47550	5
618	20230608	114400	616963950	47550	47550	47550	47550	29
619	20230608	114300	615585000	47500	47500	47500	47500	5
620	20230608	114200	615347500	47500	47500	47500	47500	0
621	20230608	114100	615347500	47500	47500	47500	47500	0
622	20230608	114000	615347500	47500	47500	47500	47500	1
623	20230608	113900	615300000	47500	47500	47500	47500	0
624	20230608	113800	615300000	47500	47500	47500	47500	0
625	20230608	113700	615300000	47500	47500	47500	47500	0
626	20230608	113600	615300000	47500	47500	47500	47500	0
627	20230608	113500	615300000	47500	47500	47500	47500	0
628	20230608	113400	615300000	47500	47500	47500	47500	0
629	20230608	113300	615300000	47500	47500	47500	47500	1
630	20230608	113200	615252500	47500	47500	47500	47500	2
631	20230608	113100	615157500	47500	47500	47500	47500	59
632	20230608	113000	612355000	47500	47450	47500	47450	11
633	20230608	112900	611832550	47500	47500	47500	47500	20
634	20230608	112800	610882550	47450	47450	47450	47450	10
635	20230608	112700	610408050	47450	47450	47450	47450	20
636	20230608	112600	609459050	47450	47450	47450	47450	10
637	20230608	112500	608984550	47450	47450	47450	47450	0
638	20230608	112400	608984550	47450	47450	47450	47450	0
639	20230608	112300	608984550	47450	47450	47450	47450	0
640	20230608	112200	608984550	47450	47450	47450	47450	10
641	20230608	112100	608510050	47450	47450	47450	47450	0
642	20230608	112000	608510050	47450	47450	47450	47450	4
643	20230608	111900	608320250	47450	47450	47450	47450	15
644	20230608	111800	607608500	47500	47500	47500	47500	1
645	20230608	111700	607561000	47500	47500	47500	47500	0
646	20230608	111600	607561000	47500	47450	47500	47450	101
647	20230608	111500	602766300	47450	47450	47450	47450	8
648	20230608	111400	602386700	47500	47500	47500	47500	6
649	20230608	111300	602101700	47550	47550	47550	47550	32
650	20230608	111200	600580100	47500	47500	47500	47500	0
651	20230608	111100	600580100	47500	47500	47500	47500	1
652	20230608	111000	600532600	47550	47500	47550	47500	4
653	20230608	110900	600342450	47500	47500	47500	47500	10
654	20230608	110800	599867450	47500	47500	47500	47500	0
655	20230608	110700	599867450	47500	47500	47500	47500	0
656	20230608	110600	599867450	47500	47500	47500	47500	5
657	20230608	110500	599629950	47500	47500	47500	47500	0
658	20230608	110400	599629950	47500	47500	47500	47500	0
659	20230608	110300	599629950	47500	47500	47500	47500	108
660	20230608	110200	594499950	47500	47500	47500	47500	200
661	20230608	110100	584999950	47450	47450	47450	47450	5
662	20230608	110000	584762700	47450	47500	47500	47450	9
663	20230608	105900	584335600	47500	47500	47500	47500	1
664	20230608	105800	584288100	47500	47450	47500	47450	26
665	20230608	105700	583053150	47500	47500	47500	47500	0
666	20230608	105600	583053150	47500	47500	47500	47500	10
667	20230608	105500	582578150	47500	47500	47500	47500	0
668	20230608	105400	582578150	47500	47600	47600	47500	27
669	20230608	105300	581294650	47550	47450	47550	47450	190
670	20230608	105200	572273950	47450	47450	47450	47450	200
671	20230608	105100	562783950	47450	47400	47450	47400	6
672	20230608	105000	562499500	47400	47400	47400	47400	1
673	20230608	104900	562452100	47450	47450	47450	47450	12
674	20230608	104800	561882700	47450	47450	47450	47450	1
675	20230608	104700	561835250	47450	47450	47450	47450	48
676	20230608	104600	559557650	47450	47450	47450	47450	1
677	20230608	104500	559510200	47450	47400	47450	47400	65
678	20230608	104400	556428950	47450	47400	47450	47400	10
679	20230608	104300	555954700	47400	47400	47400	47400	130
680	20230608	104200	549792700	47450	47450	47450	47450	1
681	20230608	104100	549745250	47400	47400	47400	47400	0
682	20230608	104000	549745250	47400	47400	47400	47400	3
683	20230608	103900	549603050	47400	47400	47400	47400	0
684	20230608	103800	549603050	47400	47400	47400	47400	0
685	20230608	103700	549603050	47400	47400	47400	47400	100
686	20230608	103600	544863050	47450	47450	47450	47450	12
687	20230608	103500	544293650	47450	47450	47450	47450	20
688	20230608	103400	543344650	47450	47400	47450	47400	128
689	20230608	103300	537277050	47400	47400	47400	47400	127
690	20230608	103200	531257250	47450	47450	47450	47450	2
691	20230608	103100	531162350	47450	47450	47450	47450	16
692	20230608	103000	530403150	47400	47400	47400	47400	16
693	20230608	102900	529644750	47400	47400	47400	47400	0
694	20230608	102800	529644750	47400	47450	47450	47400	7
695	20230608	102700	529312750	47400	47400	47400	47400	2
696	20230608	102600	529217950	47450	47450	47450	47450	0
697	20230608	102500	529217950	47450	47450	47450	47450	1
698	20230608	102400	529170500	47450	47450	47450	47450	3
699	20230608	102300	529028150	47400	47400	47400	47400	14
700	20230608	102200	528364550	47400	47400	47400	47400	10
701	20230608	102100	527890550	47400	47400	47400	47400	101
702	20230608	102000	523103150	47400	47400	47400	47400	0
703	20230608	101900	523103150	47400	47400	47400	47400	0
704	20230608	101800	523103150	47400	47400	47400	47400	0
705	20230608	101700	523103150	47400	47400	47400	47400	0
706	20230608	101600	523103150	47400	47450	47450	47400	4
707	20230608	101500	522913400	47400	47400	47400	47400	3
708	20230608	101400	522771200	47400	47400	47400	47400	10
709	20230608	101300	522297200	47400	47400	47400	47400	0
710	20230608	101200	522297200	47400	47400	47400	47400	108
711	20230608	101100	517178000	47400	47400	47400	47400	56
712	20230608	101000	514523600	47400	47400	47400	47400	5
713	20230608	100900	514286600	47450	47450	47450	47450	1
714	20230608	100800	514239150	47450	47450	47450	47450	0
715	20230608	100700	514239150	47450	47450	47450	47450	0
716	20230608	100600	514239150	47450	47400	47450	47400	72
717	20230608	100500	510823050	47400	47450	47450	47400	79
718	20230608	100400	507077450	47450	47450	47500	47450	19
719	20230608	100300	506175150	47500	47500	47500	47500	161
720	20230608	100200	498527650	47500	47500	47500	47500	15
721	20230608	100100	497815150	47500	47550	47550	47500	31
722	20230608	100000	496341900	47550	47650	47650	47550	16
723	20230608	095900	495581000	47550	47550	47550	47550	20
724	20230608	095800	494630000	47550	47550	47550	47550	8
725	20230608	095700	494249600	47650	47650	47650	47650	0
726	20230608	095600	494249600	47650	47550	47650	47550	18
727	20230608	095500	493392700	47550	47550	47550	47500	54
728	20230608	095400	490825100	47500	47600	47600	47500	24
729	20230608	095300	489684800	47550	47650	47650	47550	315
730	20230608	095200	474693050	47650	47700	47700	47650	205
731	20230608	095100	464921600	47700	47700	47700	47700	79
732	20230608	095000	461153300	47700	47700	47750	47700	32
733	20230608	094900	459626850	47700	47700	47700	47700	13
734	20230608	094800	459006750	47700	47700	47700	47700	3
735	20230608	094700	458863650	47700	47550	47700	47550	542
736	20230608	094600	433062600	47600	47550	47600	47550	104
737	20230608	094500	428116900	47550	47550	47550	47550	12
738	20230608	094400	427546300	47450	47450	47450	47450	0
739	20230608	094300	427546300	47450	47550	47550	47450	33
740	20230608	094200	425979950	47500	47500	47500	47450	44
741	20230608	094100	423891100	47500	47450	47500	47450	345
742	20230608	094000	407516150	47450	47450	47450	47450	2
743	20230608	093900	407421250	47450	47450	47450	47450	2
744	20230608	093800	407326350	47450	47450	47450	47450	3
745	20230608	093700	407184000	47500	47500	47500	47500	7
746	20230608	093600	406851500	47500	47500	47500	47500	0
747	20230608	093500	406851500	47500	47500	47500	47500	25
748	20230608	093400	405664000	47500	47500	47500	47400	56
749	20230608	093300	403008800	47450	47450	47450	47450	10
750	20230608	093200	402534300	47350	47350	47350	47350	0
751	20230608	093100	402534300	47350	47350	47350	47350	0
752	20230608	093000	402534300	47350	47350	47350	47350	20
753	20230608	092900	401587300	47350	47350	47350	47350	191
754	20230608	092800	392543450	47350	47350	47350	47350	176
755	20230608	092700	384209850	47400	47400	47400	47400	5
756	20230608	092600	383972850	47400	47450	47450	47400	104
757	20230608	092500	379043050	47450	47600	47600	47450	140
758	20230608	092400	372398800	47450	47200	47450	47050	1343
759	20230608	092300	309005950	47200	47300	47300	47200	545
760	20230608	092200	283268850	47250	47250	47250	47250	101
761	20230608	092100	278496600	47200	47250	47250	47200	300
762	20230608	092000	264334000	47250	47200	47350	47200	261
763	20230608	091900	251985950	47200	47200	47200	47200	2
764	20230608	091800	251891550	47200	47250	47350	47200	480
765	20230608	091700	229212750	47150	47250	47250	47150	1572
766	20230608	091600	155048800	47300	47300	47300	47250	226
767	20230608	091500	144359100	47300	47350	47350	47300	108
768	20230608	091400	139250350	47350	47500	47500	47350	926
769	20230608	091300	95320500	47600	47500	47600	47500	120
770	20230608	091200	89610500	47500	47650	47650	47500	601
771	20230608	091100	61044900	47600	47600	47600	47600	4
772	20230608	091000	60854500	47600	47600	47600	47600	0
773	20230608	090900	60854500	47600	47600	47600	47600	14
774	20230608	090800	60188100	47700	47600	47700	47600	43
775	20230608	090700	58140500	47600	47600	47600	47600	1
776	20230608	090600	58092900	47850	48000	48000	47850	30
777	20230608	090500	56656400	48000	47850	48000	47850	21
778	20230608	090400	55650050	47500	47500	47500	47500	0
779	20230608	090300	55650050	47500	47500	47500	47500	200
780	20230608	090200	46150050	47450	47500	47500	47400	111
781	20230608	090100	40884600	47750	47950	47950	47400	475
782	20230608	090000	18231100	47950	48150	48150	47950	378