KissMeData/425040/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215400	10945456700	50000	50000	50000	50000	3298
3	20230608	215300	10945456700	50000	50000	50000	50000	0
4	20230608	215200	10945456700	50000	50000	50000	50000	0
5	20230608	215100	10945456700	50000	50000	50000	50000	0
6	20230608	215000	10945456700	50000	50000	50000	50000	0
7	20230608	214900	10945456700	50000	50000	50000	50000	0
8	20230608	214800	10945456700	50000	50000	50000	50000	0
9	20230608	214700	10945456700	50000	50000	50000	50000	0
10	20230608	214600	10945456700	50000	50000	50000	50000	0
11	20230608	214500	10945456700	50000	50000	50000	50000	0
12	20230608	214400	10945456700	50000	50000	50000	50000	0
13	20230608	214300	10945456700	50000	50000	50000	50000	0
14	20230608	214200	10945456700	50000	50000	50000	50000	0
15	20230608	214100	10945456700	50000	50000	50000	50000	0
16	20230608	214000	10945456700	50000	50000	50000	50000	0
17	20230608	213900	10945456700	50000	50000	50000	50000	0
18	20230608	213800	10945456700	50000	50000	50000	50000	0
19	20230608	213700	10945456700	50000	50000	50000	50000	0
20	20230608	213600	10945456700	50000	50000	50000	50000	0
21	20230608	213500	10945456700	50000	50000	50000	50000	0
22	20230608	213400	10945456700	50000	50000	50000	50000	0
23	20230608	213300	10945456700	50000	50000	50000	50000	0
24	20230608	213200	10945456700	50000	50000	50000	50000	0
25	20230608	213100	10945456700	50000	50000	50000	50000	0
26	20230608	213000	10945456700	50000	50000	50000	50000	0
27	20230608	212900	10945456700	50000	50000	50000	50000	0
28	20230608	212800	10945456700	50000	50000	50000	50000	0
29	20230608	212700	10945456700	50000	50000	50000	50000	0
30	20230608	212600	10945456700	50000	50000	50000	50000	0
31	20230608	212500	10945456700	50000	50000	50000	50000	0
32	20230608	212400	10945456700	50000	50000	50000	50000	3298
33	20230608	212300	10945456700	50000	50000	50000	50000	0
34	20230608	212200	10945456700	50000	50000	50000	50000	0
35	20230608	212100	10945456700	50000	50000	50000	50000	0
36	20230608	212000	10945456700	50000	50000	50000	50000	0
37	20230608	211900	10945456700	50000	50000	50000	50000	0
38	20230608	211800	10945456700	50000	50000	50000	50000	0
39	20230608	211700	10945456700	50000	50000	50000	50000	0
40	20230608	211600	10945456700	50000	50000	50000	50000	0
41	20230608	211500	10945456700	50000	50000	50000	50000	0
42	20230608	211400	10945456700	50000	50000	50000	50000	0
43	20230608	211300	10945456700	50000	50000	50000	50000	0
44	20230608	211200	10945456700	50000	50000	50000	50000	0
45	20230608	211100	10945456700	50000	50000	50000	50000	0
46	20230608	211000	10945456700	50000	50000	50000	50000	0
47	20230608	210900	10945456700	50000	50000	50000	50000	0
48	20230608	210800	10945456700	50000	50000	50000	50000	0
49	20230608	210700	10945456700	50000	50000	50000	50000	0
50	20230608	210600	10945456700	50000	50000	50000	50000	0
51	20230608	210500	10945456700	50000	50000	50000	50000	0
52	20230608	210400	10945456700	50000	50000	50000	50000	0
53	20230608	210300	10945456700	50000	50000	50000	50000	0
54	20230608	210200	10945456700	50000	50000	50000	50000	0
55	20230608	210100	10945456700	50000	50000	50000	50000	0
56	20230608	210000	10945456700	50000	50000	50000	50000	0
57	20230608	205900	10945456700	50000	50000	50000	50000	0
58	20230608	205800	10945456700	50000	50000	50000	50000	0
59	20230608	205700	10945456700	50000	50000	50000	50000	0
60	20230608	205600	10945456700	50000	50000	50000	50000	0
61	20230608	205500	10945456700	50000	50000	50000	50000	0
62	20230608	205400	10945456700	50000	50000	50000	50000	3298
63	20230608	205300	10945456700	50000	50000	50000	50000	0
64	20230608	205200	10945456700	50000	50000	50000	50000	0
65	20230608	205100	10945456700	50000	50000	50000	50000	0
66	20230608	205000	10945456700	50000	50000	50000	50000	0
67	20230608	204900	10945456700	50000	50000	50000	50000	0
68	20230608	204800	10945456700	50000	50000	50000	50000	0
69	20230608	204700	10945456700	50000	50000	50000	50000	0
70	20230608	204600	10945456700	50000	50000	50000	50000	0
71	20230608	204500	10945456700	50000	50000	50000	50000	0
72	20230608	204400	10945456700	50000	50000	50000	50000	0
73	20230608	204300	10945456700	50000	50000	50000	50000	0
74	20230608	204200	10945456700	50000	50000	50000	50000	0
75	20230608	204100	10945456700	50000	50000	50000	50000	0
76	20230608	204000	10945456700	50000	50000	50000	50000	0
77	20230608	203900	10945456700	50000	50000	50000	50000	0
78	20230608	203800	10945456700	50000	50000	50000	50000	0
79	20230608	203700	10945456700	50000	50000	50000	50000	0
80	20230608	203600	10945456700	50000	50000	50000	50000	0
81	20230608	203500	10945456700	50000	50000	50000	50000	0
82	20230608	203400	10945456700	50000	50000	50000	50000	0
83	20230608	203300	10945456700	50000	50000	50000	50000	0
84	20230608	203200	10945456700	50000	50000	50000	50000	0
85	20230608	203100	10945456700	50000	50000	50000	50000	0
86	20230608	203000	10945456700	50000	50000	50000	50000	0
87	20230608	202900	10945456700	50000	50000	50000	50000	0
88	20230608	202800	10945456700	50000	50000	50000	50000	0
89	20230608	202700	10945456700	50000	50000	50000	50000	0
90	20230608	202600	10945456700	50000	50000	50000	50000	0
91	20230608	202500	10945456700	50000	50000	50000	50000	0
92	20230608	202400	10945456700	50000	50000	50000	50000	3298
93	20230608	202300	10945456700	50000	50000	50000	50000	0
94	20230608	202200	10945456700	50000	50000	50000	50000	0
95	20230608	202100	10945456700	50000	50000	50000	50000	0
96	20230608	202000	10945456700	50000	50000	50000	50000	0
97	20230608	201900	10945456700	50000	50000	50000	50000	0
98	20230608	201800	10945456700	50000	50000	50000	50000	0
99	20230608	201700	10945456700	50000	50000	50000	50000	0
100	20230608	201600	10945456700	50000	50000	50000	50000	0
101	20230608	201500	10945456700	50000	50000	50000	50000	0
102	20230608	201400	10945456700	50000	50000	50000	50000	0
103	20230608	201300	10945456700	50000	50000	50000	50000	0
104	20230608	201200	10945456700	50000	50000	50000	50000	0
105	20230608	201100	10945456700	50000	50000	50000	50000	0
106	20230608	201000	10945456700	50000	50000	50000	50000	0
107	20230608	200900	10945456700	50000	50000	50000	50000	0
108	20230608	200800	10945456700	50000	50000	50000	50000	0
109	20230608	200700	10945456700	50000	50000	50000	50000	0
110	20230608	200600	10945456700	50000	50000	50000	50000	0
111	20230608	200500	10945456700	50000	50000	50000	50000	0
112	20230608	200400	10945456700	50000	50000	50000	50000	0
113	20230608	200300	10945456700	50000	50000	50000	50000	0
114	20230608	200200	10945456700	50000	50000	50000	50000	0
115	20230608	200100	10945456700	50000	50000	50000	50000	0
116	20230608	200000	10945456700	50000	50000	50000	50000	0
117	20230608	195900	10945456700	50000	50000	50000	50000	0
118	20230608	195800	10945456700	50000	50000	50000	50000	0
119	20230608	195700	10945456700	50000	50000	50000	50000	0
120	20230608	195600	10945456700	50000	50000	50000	50000	0
121	20230608	195500	10945456700	50000	50000	50000	50000	0
122	20230608	195400	10945456700	50000	50000	50000	50000	3298
123	20230608	195300	10945456700	50000	50000	50000	50000	0
124	20230608	195200	10945456700	50000	50000	50000	50000	0
125	20230608	195100	10945456700	50000	50000	50000	50000	0
126	20230608	195000	10945456700	50000	50000	50000	50000	0
127	20230608	194900	10945456700	50000	50000	50000	50000	0
128	20230608	194800	10945456700	50000	50000	50000	50000	0
129	20230608	194700	10945456700	50000	50000	50000	50000	0
130	20230608	194600	10945456700	50000	50000	50000	50000	0
131	20230608	194500	10945456700	50000	50000	50000	50000	0
132	20230608	194400	10945456700	50000	50000	50000	50000	0
133	20230608	194300	10945456700	50000	50000	50000	50000	0
134	20230608	194200	10945456700	50000	50000	50000	50000	0
135	20230608	194100	10945456700	50000	50000	50000	50000	0
136	20230608	194000	10945456700	50000	50000	50000	50000	0
137	20230608	193900	10945456700	50000	50000	50000	50000	0
138	20230608	193800	10945456700	50000	50000	50000	50000	0
139	20230608	193700	10945456700	50000	50000	50000	50000	0
140	20230608	193600	10945456700	50000	50000	50000	50000	0
141	20230608	193500	10945456700	50000	50000	50000	50000	0
142	20230608	193400	10945456700	50000	50000	50000	50000	0
143	20230608	193300	10945456700	50000	50000	50000	50000	0
144	20230608	193200	10945456700	50000	50000	50000	50000	0
145	20230608	193100	10945456700	50000	50000	50000	50000	0
146	20230608	193000	10945456700	50000	50000	50000	50000	0
147	20230608	192900	10945456700	50000	50000	50000	50000	0
148	20230608	192800	10945456700	50000	50000	50000	50000	0
149	20230608	192700	10945456700	50000	50000	50000	50000	0
150	20230608	192600	10945456700	50000	50000	50000	50000	0
151	20230608	192500	10945456700	50000	50000	50000	50000	0
152	20230608	192400	10945456700	50000	50000	50000	50000	3298
153	20230608	192300	10945456700	50000	50000	50000	50000	0
154	20230608	192200	10945456700	50000	50000	50000	50000	0
155	20230608	192100	10945456700	50000	50000	50000	50000	0
156	20230608	192000	10945456700	50000	50000	50000	50000	0
157	20230608	191900	10945456700	50000	50000	50000	50000	0
158	20230608	191800	10945456700	50000	50000	50000	50000	0
159	20230608	191700	10945456700	50000	50000	50000	50000	0
160	20230608	191600	10945456700	50000	50000	50000	50000	0
161	20230608	191500	10945456700	50000	50000	50000	50000	0
162	20230608	191400	10945456700	50000	50000	50000	50000	0
163	20230608	191300	10945456700	50000	50000	50000	50000	0
164	20230608	191200	10945456700	50000	50000	50000	50000	0
165	20230608	191100	10945456700	50000	50000	50000	50000	0
166	20230608	191000	10945456700	50000	50000	50000	50000	0
167	20230608	190900	10945456700	50000	50000	50000	50000	0
168	20230608	190800	10945456700	50000	50000	50000	50000	0
169	20230608	190700	10945456700	50000	50000	50000	50000	0
170	20230608	190600	10945456700	50000	50000	50000	50000	0
171	20230608	190500	10945456700	50000	50000	50000	50000	0
172	20230608	190400	10945456700	50000	50000	50000	50000	0
173	20230608	190300	10945456700	50000	50000	50000	50000	0
174	20230608	190200	10945456700	50000	50000	50000	50000	0
175	20230608	190100	10945456700	50000	50000	50000	50000	0
176	20230608	190000	10945456700	50000	50000	50000	50000	0
177	20230608	185900	10945456700	50000	50000	50000	50000	0
178	20230608	185800	10945456700	50000	50000	50000	50000	0
179	20230608	185700	10945456700	50000	50000	50000	50000	0
180	20230608	185600	10945456700	50000	50000	50000	50000	0
181	20230608	185500	10945456700	50000	50000	50000	50000	0
182	20230608	185400	10945456700	50000	50000	50000	50000	3298
183	20230608	185300	10945456700	50000	50000	50000	50000	0
184	20230608	185200	10945456700	50000	50000	50000	50000	0
185	20230608	185100	10945456700	50000	50000	50000	50000	0
186	20230608	185000	10945456700	50000	50000	50000	50000	0
187	20230608	184900	10945456700	50000	50000	50000	50000	0
188	20230608	184800	10945456700	50000	50000	50000	50000	0
189	20230608	184700	10945456700	50000	50000	50000	50000	0
190	20230608	184600	10945456700	50000	50000	50000	50000	0
191	20230608	184500	10945456700	50000	50000	50000	50000	0
192	20230608	184400	10945456700	50000	50000	50000	50000	0
193	20230608	184300	10945456700	50000	50000	50000	50000	0
194	20230608	184200	10945456700	50000	50000	50000	50000	0
195	20230608	184100	10945456700	50000	50000	50000	50000	0
196	20230608	184000	10945456700	50000	50000	50000	50000	0
197	20230608	183900	10945456700	50000	50000	50000	50000	0
198	20230608	183800	10945456700	50000	50000	50000	50000	0
199	20230608	183700	10945456700	50000	50000	50000	50000	0
200	20230608	183600	10945456700	50000	50000	50000	50000	0
201	20230608	183500	10945456700	50000	50000	50000	50000	0
202	20230608	183400	10945456700	50000	50000	50000	50000	0
203	20230608	183300	10945456700	50000	50000	50000	50000	0
204	20230608	183200	10945456700	50000	50000	50000	50000	0
205	20230608	183100	10945456700	50000	50000	50000	50000	0
206	20230608	183000	10945456700	50000	50000	50000	50000	0
207	20230608	182900	10945456700	50000	50000	50000	50000	0
208	20230608	182800	10945456700	50000	50000	50000	50000	0
209	20230608	182700	10945456700	50000	50000	50000	50000	0
210	20230608	182600	10945456700	50000	50000	50000	50000	0
211	20230608	182500	10945456700	50000	50000	50000	50000	0
212	20230608	182400	10945456700	50000	50000	50000	50000	3298
213	20230608	182300	10945456700	50000	50000	50000	50000	0
214	20230608	182200	10945456700	50000	50000	50000	50000	0
215	20230608	182100	10945456700	50000	50000	50000	50000	0
216	20230608	182000	10945456700	50000	50000	50000	50000	0
217	20230608	181900	10945456700	50000	50000	50000	50000	0
218	20230608	181800	10945456700	50000	50000	50000	50000	0
219	20230608	181700	10945456700	50000	50000	50000	50000	0
220	20230608	181600	10945456700	50000	50000	50000	50000	0
221	20230608	181500	10945456700	50000	50000	50000	50000	0
222	20230608	181400	10945456700	50000	50000	50000	50000	0
223	20230608	181300	10945456700	50000	50000	50000	50000	0
224	20230608	181200	10945456700	50000	50000	50000	50000	0
225	20230608	181100	10945456700	50000	50000	50000	50000	0
226	20230608	181000	10945456700	50000	50000	50000	50000	0
227	20230608	180900	10945456700	50000	50000	50000	50000	0
228	20230608	180800	10945456700	50000	50000	50000	50000	0
229	20230608	180700	10945456700	50000	50000	50000	50000	0
230	20230608	180600	10945456700	50000	50000	50000	50000	0
231	20230608	180500	10945456700	50000	50000	50000	50000	0
232	20230608	180400	10945456700	50000	50000	50000	50000	0
233	20230608	180300	10945456700	50000	50000	50000	50000	0
234	20230608	180200	10945456700	50000	50000	50000	50000	0
235	20230608	180100	10945456700	50000	50000	50000	50000	0
236	20230608	180000	10945456700	50000	50000	50000	50000	0
237	20230608	175900	10945456700	50000	50000	50000	50000	0
238	20230608	175800	10945456700	50000	50000	50000	50000	0
239	20230608	175700	10945456700	50000	50000	50000	50000	0
240	20230608	175600	10945456700	50000	50000	50000	50000	0
241	20230608	175500	10945456700	50000	50000	50000	50000	0
242	20230608	175400	10945456700	50000	50000	50000	50000	3298
243	20230608	175300	10945456700	50000	50000	50000	50000	0
244	20230608	175200	10945456700	50000	50000	50000	50000	0
245	20230608	175100	10945456700	50000	50000	50000	50000	0
246	20230608	175000	10945456700	50000	50000	50000	50000	0
247	20230608	174900	10945456700	50000	50000	50000	50000	0
248	20230608	174800	10945456700	50000	50000	50000	50000	0
249	20230608	174700	10945456700	50000	50000	50000	50000	0
250	20230608	174600	10945456700	50000	50000	50000	50000	0
251	20230608	174500	10945456700	50000	50000	50000	50000	0
252	20230608	174400	10945456700	50000	50000	50000	50000	0
253	20230608	174300	10945456700	50000	50000	50000	50000	0
254	20230608	174200	10945456700	50000	50000	50000	50000	0
255	20230608	174100	10945456700	50000	50000	50000	50000	0
256	20230608	174000	10945456700	50000	50000	50000	50000	0
257	20230608	173900	10945456700	50000	50000	50000	50000	0
258	20230608	173800	10945456700	50000	50000	50000	50000	0
259	20230608	173700	10945456700	50000	50000	50000	50000	0
260	20230608	173600	10945456700	50000	50000	50000	50000	0
261	20230608	173500	10945456700	50000	50000	50000	50000	0
262	20230608	173400	10945456700	50000	50000	50000	50000	0
263	20230608	173300	10945456700	50000	50000	50000	50000	0
264	20230608	173200	10945456700	50000	50000	50000	50000	0
265	20230608	173100	10945456700	50000	50000	50000	50000	0
266	20230608	173000	10945456700	50000	50000	50000	50000	0
267	20230608	172900	10945456700	50000	50000	50000	50000	0
268	20230608	172800	10945456700	50000	50000	50000	50000	0
269	20230608	172700	10945456700	50000	50000	50000	50000	0
270	20230608	172600	10945456700	50000	50000	50000	50000	0
271	20230608	172500	10945456700	50000	50000	50000	50000	0
272	20230608	172400	10945456700	50000	50000	50000	50000	3298
273	20230608	172300	10945456700	50000	50000	50000	50000	0
274	20230608	172200	10945456700	50000	50000	50000	50000	0
275	20230608	172100	10945456700	50000	50000	50000	50000	0
276	20230608	172000	10945456700	50000	50000	50000	50000	0
277	20230608	171900	10945456700	50000	50000	50000	50000	0
278	20230608	171800	10945456700	50000	50000	50000	50000	0
279	20230608	171700	10945456700	50000	50000	50000	50000	0
280	20230608	171600	10945456700	50000	50000	50000	50000	0
281	20230608	171500	10945456700	50000	50000	50000	50000	0
282	20230608	171400	10945456700	50000	50000	50000	50000	0
283	20230608	171300	10945456700	50000	50000	50000	50000	0
284	20230608	171200	10945456700	50000	50000	50000	50000	0
285	20230608	171100	10945456700	50000	50000	50000	50000	0
286	20230608	171000	10945456700	50000	50000	50000	50000	0
287	20230608	170900	10945456700	50000	50000	50000	50000	0
288	20230608	170800	10945456700	50000	50000	50000	50000	0
289	20230608	170700	10945456700	50000	50000	50000	50000	0
290	20230608	170600	10945456700	50000	50000	50000	50000	0
291	20230608	170500	10945456700	50000	50000	50000	50000	0
292	20230608	170400	10945456700	50000	50000	50000	50000	0
293	20230608	170300	10945456700	50000	50000	50000	50000	0
294	20230608	170200	10945456700	50000	50000	50000	50000	0
295	20230608	170100	10945456700	50000	50000	50000	50000	0
296	20230608	170000	10945456700	50000	50000	50000	50000	0
297	20230608	165900	10945456700	50000	50000	50000	50000	0
298	20230608	165800	10945456700	50000	50000	50000	50000	0
299	20230608	165700	10945456700	50000	50000	50000	50000	0
300	20230608	165600	10945456700	50000	50000	50000	50000	0
301	20230608	165500	10945456700	50000	50000	50000	50000	0
302	20230608	165400	10945456700	50000	50000	50000	50000	3298
303	20230608	165300	10945456700	50000	50000	50000	50000	0
304	20230608	165200	10945456700	50000	50000	50000	50000	0
305	20230608	165100	10945456700	50000	50000	50000	50000	0
306	20230608	165000	10945456700	50000	50000	50000	50000	0
307	20230608	164900	10945456700	50000	50000	50000	50000	0
308	20230608	164800	10945456700	50000	50000	50000	50000	0
309	20230608	164700	10945456700	50000	50000	50000	50000	0
310	20230608	164600	10945456700	50000	50000	50000	50000	0
311	20230608	164500	10945456700	50000	50000	50000	50000	0
312	20230608	164400	10945456700	50000	50000	50000	50000	0
313	20230608	164300	10945456700	50000	50000	50000	50000	0
314	20230608	164200	10945456700	50000	50000	50000	50000	0
315	20230608	164100	10945456700	50000	50000	50000	50000	0
316	20230608	164000	10945456700	50000	50000	50000	50000	0
317	20230608	163900	10945456700	50000	50000	50000	50000	0
318	20230608	163800	10945456700	50000	50000	50000	50000	0
319	20230608	163700	10945456700	50000	50000	50000	50000	0
320	20230608	163600	10945456700	50000	50000	50000	50000	0
321	20230608	163500	10945456700	50000	50000	50000	50000	0
322	20230608	163400	10945456700	50000	50000	50000	50000	0
323	20230608	163300	10945456700	50000	50000	50000	50000	0
324	20230608	163200	10945456700	50000	50000	50000	50000	0
325	20230608	163100	10945456700	50000	50000	50000	50000	0
326	20230608	163000	10945456700	50000	50000	50000	50000	0
327	20230608	162900	10945456700	50000	50000	50000	50000	0
328	20230608	162800	10945456700	50000	50000	50000	50000	0
329	20230608	162700	10945456700	50000	50000	50000	50000	0
330	20230608	162600	10945456700	50000	50000	50000	50000	0
331	20230608	162500	10945456700	50000	50000	50000	50000	0
332	20230608	162400	10945456700	50000	50000	50000	50000	3298
333	20230608	162300	10945456700	50000	50000	50000	50000	0
334	20230608	162200	10945456700	50000	50000	50000	50000	0
335	20230608	162100	10945456700	50000	50000	50000	50000	0
336	20230608	162000	10945456700	50000	50000	50000	50000	0
337	20230608	161900	10945456700	50000	50000	50000	50000	0
338	20230608	161800	10945456700	50000	50000	50000	50000	0
339	20230608	161700	10945456700	50000	50000	50000	50000	0
340	20230608	161600	10945456700	50000	50000	50000	50000	0
341	20230608	161500	10945456700	50000	50000	50000	50000	0
342	20230608	161400	10945456700	50000	50000	50000	50000	0
343	20230608	161300	10945456700	50000	50000	50000	50000	0
344	20230608	161200	10945456700	50000	50000	50000	50000	0
345	20230608	161100	10945456700	50000	50000	50000	50000	0
346	20230608	161000	10945456700	50000	50000	50000	50000	0
347	20230608	160900	10945456700	50000	50000	50000	50000	0
348	20230608	160800	10945456700	50000	50000	50000	50000	0
349	20230608	160700	10945456700	50000	50000	50000	50000	0
350	20230608	160600	10945456700	50000	50000	50000	50000	0
351	20230608	160500	10945456700	50000	50000	50000	50000	0
352	20230608	160400	10945456700	50000	50000	50000	50000	0
353	20230608	160300	10945456700	50000	50000	50000	50000	0
354	20230608	160200	10945456700	50000	50000	50000	50000	0
355	20230608	160100	10945456700	50000	50000	50000	50000	0
356	20230608	160000	10945456700	50000	50000	50000	50000	0
357	20230608	155900	10945456700	50000	50000	50000	50000	0
358	20230608	155800	10945456700	50000	50000	50000	50000	0
359	20230608	155700	10945456700	50000	50000	50000	50000	0
360	20230608	155600	10945456700	50000	50000	50000	50000	0
361	20230608	155500	10945456700	50000	50000	50000	50000	0
362	20230608	155400	10945456700	50000	50000	50000	50000	3298
363	20230608	155300	10945456700	50000	50000	50000	50000	0
364	20230608	155200	10945456700	50000	50000	50000	50000	0
365	20230608	155100	10945456700	50000	50000	50000	50000	0
366	20230608	155000	10945456700	50000	50000	50000	50000	0
367	20230608	154900	10945456700	50000	50000	50000	50000	0
368	20230608	154800	10945456700	50000	50000	50000	50000	0
369	20230608	154700	10945456700	50000	50000	50000	50000	0
370	20230608	154600	10945456700	50000	50000	50000	50000	0
371	20230608	154500	10945456700	50000	50000	50000	50000	0
372	20230608	154400	10945456700	50000	50000	50000	50000	0
373	20230608	154300	10945456700	50000	50000	50000	50000	0
374	20230608	154200	10945456700	50000	50000	50000	50000	0
375	20230608	154100	10945456700	50000	50000	50000	50000	0
376	20230608	154000	10945456700	50000	50000	50000	50000	0
377	20230608	153900	10945456700	50000	50000	50000	50000	0
378	20230608	153800	10945456700	50000	50000	50000	50000	0
379	20230608	153700	10945456700	50000	50000	50000	50000	0
380	20230608	153600	10945456700	50000	50000	50000	50000	0
381	20230608	153500	10945456700	50000	50000	50000	50000	0
382	20230608	153400	10945456700	50000	50000	50000	50000	0
383	20230608	153300	10945456700	50000	50000	50000	50000	0
384	20230608	153200	10945456700	50000	50000	50000	50000	0
385	20230608	153100	10945456700	50000	50000	50000	50000	0
386	20230608	153000	10945456700	50000	50000	50000	50000	3298
387	20230608	152900	10780556700	49650	49650	49650	49650	0
388	20230608	152800	10780556700	49650	49650	49650	49650	0
389	20230608	152700	10780556700	49650	49650	49650	49650	0
390	20230608	152600	10780556700	49650	49650	49650	49650	0
391	20230608	152500	10780556700	49650	49650	49650	49650	0
392	20230608	152400	10780556700	49650	49650	49650	49650	0
393	20230608	152300	10780556700	49650	49650	49650	49650	0
394	20230608	152200	10780556700	49650	49650	49650	49650	0
395	20230608	152100	10780556700	49650	49650	49650	49650	0
396	20230608	152000	10780556700	49650	49650	49650	49650	0
397	20230608	151900	10780556700	49650	49700	49750	49550	1183
398	20230608	151800	10721841900	49750	49900	49900	49700	1339
399	20230608	151700	10655169200	49900	49900	49950	49900	233
400	20230608	151600	10643536850	49900	49850	49950	49850	1265
401	20230608	151500	10580404700	49850	49800	49900	49800	262
402	20230608	151400	10567340900	49800	49800	49900	49800	191
403	20230608	151300	10557824150	49800	49850	49900	49800	387
404	20230608	151200	10538526050	49850	49750	49850	49750	218
405	20230608	151100	10527668600	49750	49750	49750	49700	547
406	20230608	151000	10500457700	49750	49700	49750	49700	184
407	20230608	150900	10491308500	49750	49650	49750	49650	212
408	20230608	150800	10480775250	49650	49850	49900	49650	570
409	20230608	150700	10452372750	49850	49850	49900	49850	234
410	20230608	150600	10440703150	49900	49900	49950	49900	498
411	20230608	150500	10415848950	49900	49900	49950	49900	300
412	20230608	150400	10400878000	49900	49900	49950	49900	693
413	20230608	150300	10366292600	49900	49900	49950	49900	411
414	20230608	150200	10345768300	49950	49900	49950	49900	335
415	20230608	150100	10329044400	49900	49900	49950	49900	645
416	20230608	150000	10296849750	49900	49950	49950	49900	290
417	20230608	145900	10282369200	49900	49900	49950	49900	228
418	20230608	145800	10270983250	49950	49950	49950	49900	281
419	20230608	145700	10256951650	49950	49900	49950	49900	365
420	20230608	145600	10238724150	49900	49950	49950	49900	351
421	20230608	145500	10221194250	49950	49900	50000	49900	758
422	20230608	145400	10183348550	49900	49900	49950	49900	165
423	20230608	145300	10175109600	49950	49900	49950	49900	312
424	20230608	145200	10159527500	49900	49900	49950	49900	477
425	20230608	145100	10135704300	49950	49900	49950	49850	371
426	20230608	145000	10117188700	49900	49950	50000	49900	1939
427	20230608	144900	10020287600	50000	50000	50000	49950	784
428	20230608	144800	9981112500	49950	49950	50000	49950	457
429	20230608	144700	9958271350	49950	49950	50000	49950	444
430	20230608	144600	9936076100	49950	49950	50000	49900	2260
431	20230608	144500	9823269800	49900	49900	49950	49850	2066
432	20230608	144400	9720126350	49850	49800	49900	49800	694
433	20230608	144300	9685501200	49800	49800	49850	49800	546
434	20230608	144200	9658285750	49800	49750	49850	49750	438
435	20230608	144100	9636475750	49750	49700	49800	49600	941
436	20230608	144000	9589679500	49750	49750	49750	49700	239
437	20230608	143900	9577791850	49700	49600	49750	49550	99
438	20230608	143800	9572871950	49550	49600	49650	49550	592
439	20230608	143700	9543515550	49600	49600	49700	49600	450
440	20230608	143600	9521170700	49600	49650	49650	49600	439
441	20230608	143500	9499378000	49600	49650	49700	49600	459
442	20230608	143400	9476596100	49650	49700	49750	49650	421
443	20230608	143300	9455664350	49700	49750	49750	49700	267
444	20230608	143200	9442383700	49750	49750	49800	49700	531
445	20230608	143100	9415970250	49750	49550	49750	49500	379
446	20230608	143000	9397145850	49550	49500	49600	49500	52
447	20230608	142900	9394570250	49500	49500	49550	49500	202
448	20230608	142800	9384569200	49500	49500	49550	49500	100
449	20230608	142700	9379617850	49500	49500	49550	49450	248
450	20230608	142600	9367341800	49500	49550	49550	49500	55
451	20230608	142500	9364618800	49550	49450	49550	49400	163
452	20230608	142400	9356546550	49400	49450	49550	49400	70
453	20230608	142300	9353083500	49450	49400	49450	49400	65
454	20230608	142200	9349870100	49400	49500	49500	49400	203
455	20230608	142100	9339829950	49450	49450	49500	49450	75
456	20230608	142000	9336120000	49450	49500	49500	49450	160
457	20230608	141900	9328203400	49500	49500	49600	49500	1211
458	20230608	141800	9268237900	49600	49450	49600	49300	470
459	20230608	141700	9245013000	49450	49350	49450	49350	90
460	20230608	141600	9240570400	49350	49250	49400	49250	154
461	20230608	141500	9232977500	49250	49150	49300	49150	93
462	20230608	141400	9228398300	49150	49150	49200	49150	58
463	20230608	141300	9225546950	49150	49150	49200	49100	327
464	20230608	141200	9209473400	49150	49200	49200	49150	110
465	20230608	141100	9204063400	49250	49250	49300	49100	1491
466	20230608	141000	9130785750	49250	49300	49300	49250	202
467	20230608	140900	9120832000	49350	49150	49350	49100	278
468	20230608	140800	9107158400	49150	49350	49400	49100	744
469	20230608	140700	9070512550	49350	49250	49400	49250	195
470	20230608	140600	9060892150	49250	49250	49250	49250	42
471	20230608	140500	9058823650	49250	49250	49300	49250	125
472	20230608	140400	9052665100	49250	49200	49500	49200	101
473	20230608	140300	9047680800	49200	49200	49250	49200	60
474	20230608	140200	9044727600	49200	49300	49300	49200	57
475	20230608	140100	9041921500	49300	49200	49300	49200	47
476	20230608	140000	9039607550	49200	49300	49300	49200	73
477	20230608	135900	9036011850	49300	49250	49300	49250	64
478	20230608	135800	9032858050	49250	49350	49400	49250	174
479	20230608	135700	9024266150	49350	49300	49350	49250	294
480	20230608	135600	9009770350	49300	49150	49300	49150	216
481	20230608	135500	8999134600	49150	49200	49250	49100	390
482	20230608	135400	8979956550	49200	49250	49300	49200	225
483	20230608	135300	8968876750	49250	49250	49300	49250	95
484	20230608	135200	8964197400	49250	49300	49300	49250	40
485	20230608	135100	8962226100	49300	49300	49350	49300	95
486	20230608	135000	8957540400	49300	49300	49350	49300	112
487	20230608	134900	8952018250	49300	49350	49350	49300	357
488	20230608	134800	8934401900	49400	49350	49400	49350	63
489	20230608	134700	8931292300	49350	49300	49400	49300	90
490	20230608	134600	8926851150	49350	49450	49500	49350	1135
491	20230608	134500	8870795700	49450	49500	49550	49450	3094
492	20230608	134400	8717743650	49550	49450	49550	49450	182
493	20230608	134300	8708734100	49450	49450	49500	49450	148
494	20230608	134200	8701414300	49450	49450	49450	49450	219
495	20230608	134100	8690584750	49450	49450	49500	49450	72
496	20230608	134000	8687023150	49450	49450	49450	49450	78
497	20230608	133900	8683166050	49450	49450	49500	49450	187
498	20230608	133800	8673917750	49450	49500	49500	49450	201
499	20230608	133700	8663977500	49450	49450	49500	49450	57
500	20230608	133600	8661158200	49450	49450	49550	49450	885
501	20230608	133500	8617366200	49450	49500	49500	49450	371
502	20230608	133400	8599008600	49550	49550	49550	49500	1237
503	20230608	133300	8537760050	49550	49550	49600	49550	84
504	20230608	133200	8533597200	49550	49550	49600	49550	273
505	20230608	133100	8520068750	49550	49650	49650	49550	346
506	20230608	133000	8502905550	49650	49650	49700	49600	204
507	20230608	132900	8492777900	49650	49650	49700	49650	63
508	20230608	132800	8489649350	49650	49650	49700	49650	189
509	20230608	132700	8480262850	49650	49650	49750	49650	120
510	20230608	132600	8474299100	49650	49700	49700	49650	317
511	20230608	132500	8458547000	49700	49700	49750	49700	203
512	20230608	132400	8448453700	49700	49700	49750	49700	229
513	20230608	132300	8437062900	49700	49650	49750	49600	493
514	20230608	132200	8412557400	49600	49700	49750	49600	1001
515	20230608	132100	8362802200	49700	49800	49850	49700	1696
516	20230608	132000	8278399250	49800	49800	49850	49800	76
517	20230608	131900	8274614350	49850	49800	49850	49800	226
518	20230608	131800	8263355700	49800	49850	49900	49800	215
519	20230608	131700	8252639950	49850	49850	49850	49800	156
520	20230608	131600	8244866150	49850	49850	49900	49850	76
521	20230608	131500	8241076950	49850	49850	49900	49850	107
522	20230608	131400	8235742350	49850	49800	49900	49800	885
523	20230608	131300	8191583550	49800	49900	49900	49800	873
524	20230608	131200	8148066950	49850	50100	50100	49850	3525
525	20230608	131100	7971781250	50100	50100	50200	50100	156
526	20230608	131000	7963956250	50100	50100	50200	50100	70
527	20230608	130900	7960448150	50100	50000	50100	50000	169
528	20230608	130800	7951981550	50100	50100	50100	50100	366
529	20230608	130700	7933644950	50100	50100	50200	50100	576
530	20230608	130600	7904775550	50100	50100	50200	50100	956
531	20230608	130500	7856879750	50200	50200	50300	50200	412
532	20230608	130400	7836184150	50200	50200	50300	50200	1383
533	20230608	130300	7766733750	50200	50100	50200	50100	2697
534	20230608	130200	7631493650	50000	50000	50000	50000	137
535	20230608	130100	7624643650	50100	50000	50100	50000	2210
536	20230608	130000	7514103050	50000	49700	50000	49700	2687
537	20230608	125900	7380036450	49700	49700	49700	49700	56
538	20230608	125800	7377253250	49700	49700	49700	49600	84
539	20230608	125700	7373081500	49700	49700	49750	49700	591
540	20230608	125600	7343708100	49750	49750	49750	49700	98
541	20230608	125500	7338836900	49750	49750	49750	49750	12
542	20230608	125400	7338239900	49750	49750	49750	49750	38
543	20230608	125300	7336349400	49750	49700	49750	49700	112
544	20230608	125200	7330782900	49700	49700	49700	49700	905
545	20230608	125100	7285804400	49700	49700	49750	49650	266
546	20230608	125000	7272585950	49750	49700	49750	49700	13
547	20230608	124900	7271939300	49700	49750	49750	49700	62
548	20230608	124800	7268855450	49750	49700	49750	49700	279
549	20230608	124700	7254988600	49700	49800	49800	49700	249
550	20230608	124600	7242600550	49800	49750	49800	49750	136
551	20230608	124500	7235831500	49750	49800	49800	49750	22
552	20230608	124400	7234736450	49800	49800	49800	49750	293
553	20230608	124300	7220147500	49800	49850	49850	49800	486
554	20230608	124200	7195943500	49800	49850	49850	49800	12
555	20230608	124100	7195345650	49900	49900	49900	49900	13
556	20230608	124000	7194696950	49900	49850	49900	49800	47
557	20230608	123900	7192354650	49850	49900	49900	49850	42
558	20230608	123800	7190259750	49950	49900	49950	49900	834
559	20230608	123700	7148618150	49950	49900	49950	49900	307
560	20230608	123600	7133298300	49900	49900	49900	49850	372
561	20230608	123500	7114736000	49850	49900	49900	49850	247
562	20230608	123400	7102410750	49900	49900	49900	49900	245
563	20230608	123300	7090185250	49850	49850	49850	49850	158
564	20230608	123200	7082308950	49850	49850	49850	49850	343
565	20230608	123100	7065210400	49750	49800	49800	49750	410
566	20230608	123000	7044795800	49850	49800	49850	49800	122
567	20230608	122900	7038718900	49850	49850	49850	49800	92
568	20230608	122800	7034133200	49850	49900	49900	49850	497
569	20230608	122700	7009340200	49950	49850	49950	49850	347
570	20230608	122600	6992023750	49800	49800	49800	49800	105
571	20230608	122500	6986794750	49800	49800	49800	49800	0
572	20230608	122400	6986794750	49800	49800	49800	49800	13
573	20230608	122300	6986147350	49750	49800	49800	49750	58
574	20230608	122200	6983261300	49800	49800	49850	49800	54
575	20230608	122100	6980571050	49850	49750	49850	49750	179
576	20230608	122000	6971665500	49750	49750	49750	49750	23
577	20230608	121900	6970521250	49750	49750	49750	49750	172
578	20230608	121800	6961964250	49750	49850	49850	49700	252
579	20230608	121700	6949403050	49900	49800	49900	49800	415
580	20230608	121600	6928722450	49750	49750	49800	49750	76
581	20230608	121500	6924941250	49750	49750	49800	49750	195
582	20230608	121400	6915239200	49750	49700	49750	49700	16
583	20230608	121300	6914443950	49700	49700	49700	49700	295
584	20230608	121200	6899782450	49650	49650	49700	49650	146
585	20230608	121100	6892531700	49650	49650	49650	49650	0
586	20230608	121000	6892531700	49650	49650	49650	49650	14
587	20230608	120900	6891836600	49650	49650	49650	49650	0
588	20230608	120800	6891836600	49650	49650	49650	49650	24
589	20230608	120700	6890645000	49600	49600	49600	49600	0
590	20230608	120600	6890645000	49600	49600	49600	49600	22
591	20230608	120500	6889553800	49600	49550	49600	49550	30
592	20230608	120400	6888066750	49600	49600	49600	49600	12
593	20230608	120300	6887471550	49600	49600	49600	49600	76
594	20230608	120200	6883701950	49650	49700	49700	49650	45
595	20230608	120100	6881466950	49650	49650	49650	49650	10
596	20230608	120000	6880970450	49650	49700	49750	49650	136
597	20230608	115900	6874211150	49650	49550	49650	49550	214
598	20230608	115800	6863600850	49600	49600	49600	49600	14
599	20230608	115700	6862906450	49600	49550	49600	49550	153
600	20230608	115600	6855324750	49550	49550	49550	49550	17
601	20230608	115500	6854482400	49550	49550	49550	49550	12
602	20230608	115400	6853887800	49550	49600	49600	49500	108
603	20230608	115300	6848536550	49600	49600	49600	49600	37
604	20230608	115200	6846701350	49600	49650	49650	49600	110
605	20230608	115100	6841241000	49650	49700	49700	49650	449
606	20230608	115000	6818928850	49750	49700	49750	49700	645
607	20230608	114900	6786870750	49650	49650	49650	49650	0
608	20230608	114800	6786870750	49650	49550	49700	49550	874
609	20230608	114700	6743535350	49550	49600	49600	49550	94
610	20230608	114600	6738873500	49600	49700	49800	49600	2259
611	20230608	114500	6626609500	49750	49750	49750	49750	11
612	20230608	114400	6626062250	49700	49700	49750	49700	18
613	20230608	114300	6625167000	49750	49750	49750	49750	16
614	20230608	114200	6624371000	49700	49700	49750	49700	26
615	20230608	114100	6623078150	49750	49700	49750	49700	213
616	20230608	114000	6612486450	49700	49700	49750	49700	34
617	20230608	113900	6610796000	49750	49700	49750	49700	85
618	20230608	113800	6606570850	49700	49700	49750	49700	38
619	20230608	113700	6604681650	49700	49700	49700	49650	42
620	20230608	113600	6602594500	49700	49750	49750	49700	59
621	20230608	113500	6599662150	49850	49700	49850	49700	143
622	20230608	113400	6592544400	49750	49750	49800	49750	57
623	20230608	113300	6589708000	49750	49800	49800	49750	45
624	20230608	113200	6587467550	49850	49700	49850	49700	25
625	20230608	113100	6586222100	49700	49700	49700	49700	39
626	20230608	113000	6584283800	49700	49700	49700	49700	24
627	20230608	112900	6583091000	49700	49700	49700	49700	7
628	20230608	112800	6582743100	49700	49700	49750	49700	106
629	20230608	112700	6577471800	49700	49650	49700	49650	60
630	20230608	112600	6574490350	49550	49550	49550	49550	1135
631	20230608	112500	6518251100	49500	49500	49500	49450	191
632	20230608	112400	6508796800	49500	49500	49500	49500	14
633	20230608	112300	6508103800	49500	49500	49500	49450	56
634	20230608	112200	6505333300	49500	49500	49500	49500	257
635	20230608	112100	6492611800	49500	49400	49500	49400	250
636	20230608	112000	6480249850	49400	49450	49450	49400	38
637	20230608	111900	6478372050	49450	49400	49450	49400	68
638	20230608	111800	6475011800	49450	49450	49450	49400	60
639	20230608	111700	6472046600	49450	49400	49450	49400	621
640	20230608	111600	6441368600	49400	49450	49500	49400	590
641	20230608	111500	6412208000	49450	49400	49550	49400	91
642	20230608	111400	6407703600	49450	49550	49600	49450	462
643	20230608	111300	6384838250	49500	49500	49550	49500	854
644	20230608	111200	6342539750	49500	49600	49600	49500	455
645	20230608	111100	6320013850	49550	49450	49550	49450	546
646	20230608	111000	6292972300	49450	49550	49550	49450	780
647	20230608	110900	6254367650	49500	49600	49600	49500	105
648	20230608	110800	6249166850	49600	49600	49600	49600	24
649	20230608	110700	6247976450	49600	49600	49650	49600	222
650	20230608	110600	6236965150	49600	49750	49750	49600	448
651	20230608	110500	6214723800	49700	49750	49750	49700	73
652	20230608	110400	6211094850	49750	49750	49750	49700	574
653	20230608	110300	6182544900	49750	49950	50000	49750	2021
654	20230608	110200	6081688000	49950	50000	50100	49950	56
655	20230608	110100	6078888450	50000	50000	50000	50000	48
656	20230608	110000	6076488450	49950	50300	50300	49950	1402
657	20230608	105900	6006335350	50200	50200	50300	50200	194
658	20230608	105800	5996579650	50200	50200	50300	50200	349
659	20230608	105700	5979058950	50300	50200	50300	50200	1407
660	20230608	105600	5908426050	50100	50100	50200	50100	526
661	20230608	105500	5882073350	50100	50000	50100	50000	24
662	20230608	105400	5880872250	50000	50200	50300	50000	836
663	20230608	105300	5839001650	50100	50300	50400	50100	2573
664	20230608	105200	5709732050	50300	50400	50500	50300	853
665	20230608	105100	5666711250	50400	50200	50400	50200	2699
666	20230608	105000	5530787150	50200	50100	50200	50100	130
667	20230608	104900	5524265550	50100	50300	50300	50100	1021
668	20230608	104800	5472928950	50100	50200	50400	50100	1749
669	20230608	104700	5384991550	50300	50300	50300	50100	487
670	20230608	104600	5360521950	50300	50300	50300	50100	949
671	20230608	104500	5312813850	50300	50100	50300	50000	5609
672	20230608	104400	5030760050	50200	50100	50200	50000	917
673	20230608	104300	4984824850	50100	50100	50200	50100	3367
674	20230608	104200	4815903350	50100	49900	50100	49900	3464
675	20230608	104100	4642646700	49900	49900	49900	49900	1502
676	20230608	104000	4567696900	49900	49950	50000	49900	1317
677	20230608	103900	4501860150	49950	49950	49950	49900	1591
678	20230608	103800	4422397600	49950	49800	49950	49800	1522
679	20230608	103700	4346480650	49800	49750	49800	49750	65
680	20230608	103600	4343243700	49800	49600	49850	49600	550
681	20230608	103500	4315909850	49600	49550	49600	49500	1168
682	20230608	103400	4258060150	49500	49600	49600	49500	123
683	20230608	103300	4251968950	49550	49500	49550	49500	1665
684	20230608	103200	4169541750	49500	49550	49550	49500	440
685	20230608	103100	4147740250	49550	49750	49750	49550	457
686	20230608	103000	4125045250	49750	49850	49850	49750	74
687	20230608	102900	4121363550	49700	49700	49700	49700	35
688	20230608	102800	4119624050	49700	49800	49800	49700	346
689	20230608	102700	4102402050	49800	49900	49900	49800	396
690	20230608	102600	4082642850	49950	49900	49950	49900	2257
691	20230608	102500	3969914350	49900	49800	49900	49600	2124
692	20230608	102400	3863978650	49850	49800	49850	49800	772
693	20230608	102300	3825508550	49800	49700	49850	49700	939
694	20230608	102200	3778761450	49700	49450	49900	49450	1824
695	20230608	102100	3687857350	49900	49500	49900	49500	229
696	20230608	102000	3676469750	49450	49600	49600	49450	505
697	20230608	101900	3651467800	49650	49700	49700	49650	822
698	20230608	101800	3610616500	49800	49800	49950	49700	1144
699	20230608	101700	3553531850	50000	49900	50000	49700	13025
700	20230608	101600	2902715500	49900	49950	50000	49900	2604
701	20230608	101500	2772600000	49950	49800	49950	49800	1930
702	20230608	101400	2676288450	49800	49750	49800	49750	2449
703	20230608	101300	2554363000	49700	49700	49750	49700	1248
704	20230608	101200	2492289300	49700	49700	49750	49700	1291
705	20230608	101100	2428100450	49650	49750	49800	49650	2214
706	20230608	101000	2318032900	49750	49400	49800	49400	6179
707	20230608	100900	2011158400	49350	49300	49400	49300	2452
708	20230608	100800	1890130250	49300	49250	49350	49250	1605
709	20230608	100700	1810984150	49250	49000	49250	49000	1604
710	20230608	100600	1732072500	49000	48900	49050	48900	430
711	20230608	100500	1711000750	48850	48850	48900	48850	112
712	20230608	100400	1705525300	48850	48850	48850	48850	198
713	20230608	100300	1695853000	48850	48800	48850	48800	158
714	20230608	100200	1688136150	48800	48600	48800	48600	327
715	20230608	100100	1672193750	48600	48600	48600	48600	120
716	20230608	100000	1666361750	48650	48650	48650	48600	1498
717	20230608	095900	1593543200	48650	48700	48700	48650	69
718	20230608	095800	1590183800	48750	48750	48750	48750	2
719	20230608	095700	1590086300	48750	48650	48750	48650	23
720	20230608	095600	1588967050	48650	48650	48750	48650	383
721	20230608	095500	1570310700	48650	48850	48850	48650	419
722	20230608	095400	1549922250	48800	48700	48800	48700	17
723	20230608	095300	1549094200	48750	48850	48850	48750	212
724	20230608	095200	1538749400	48850	48850	48850	48850	52
725	20230608	095100	1536209200	48800	48800	48850	48800	131
726	20230608	095000	1529816250	48850	49000	49000	48850	10
727	20230608	094900	1529327600	48850	49050	49050	48850	209
728	20230608	094800	1519095500	49050	49100	49200	49000	1566
729	20230608	094700	1442309200	49100	49200	49200	49100	201
730	20230608	094600	1432426200	49350	49350	49400	49300	784
731	20230608	094500	1393740100	49350	49200	49350	49150	1315
732	20230608	094400	1328996400	49200	49300	49400	49200	1030
733	20230608	094300	1278252350	49300	49250	49450	49250	1101
734	20230608	094200	1223869900	49250	49050	49300	49000	1347
735	20230608	094100	1157662600	49000	48900	49000	48850	1297
736	20230608	094000	1094192750	48850	48750	48850	48750	645
737	20230608	093900	1062707350	48700	48750	48750	48700	54
738	20230608	093800	1060077300	48750	48650	48750	48650	429
739	20230608	093700	1039177700	48650	48700	48700	48650	806
740	20230608	093600	999930800	48700	48650	48700	48650	32
741	20230608	093500	998373950	48600	48550	48600	48500	405
742	20230608	093400	978702150	48600	48600	48600	48500	135
743	20230608	093300	972148450	48600	48600	48600	48550	203
744	20230608	093200	962283650	48600	48600	48600	48600	202
745	20230608	093100	952466450	48600	48650	48650	48600	183
746	20230608	093000	943570700	48700	48900	48950	48700	358
747	20230608	092900	926071300	48900	48700	48900	48700	563
748	20230608	092800	898578550	48700	48500	48700	48450	2942
749	20230608	092700	755593050	48500	48300	48500	48300	329
750	20230608	092600	739672700	48300	48300	48300	48300	172
751	20230608	092500	731365100	48350	48350	48350	48350	200
752	20230608	092400	721695100	48350	48050	48350	48000	108
753	20230608	092300	716504300	48050	48300	48350	48050	78
754	20230608	092200	712741300	48050	48100	48100	48000	563
755	20230608	092100	685714700	48100	48350	48350	48100	173
756	20230608	092000	677356050	48350	48350	48350	48350	54
757	20230608	091900	674745150	48350	48250	48350	48250	335
758	20230608	091800	658563700	48200	48050	48200	48050	309
759	20230608	091700	643695300	48100	48050	48100	48050	277
760	20230608	091600	630383850	48050	48150	48150	48050	210
761	20230608	091500	620287050	48100	48150	48150	48050	279
762	20230608	091400	606879600	48050	48050	48050	48050	0
763	20230608	091300	606879600	48050	48200	48200	48000	1895
764	20230608	091200	515757100	48250	48200	48250	48200	149
765	20230608	091100	508574900	48200	48150	48200	48100	160
766	20230608	091000	500869800	48100	47800	48100	47800	684
767	20230608	090900	467990750	47800	47700	47950	47700	1232
768	20230608	090800	409108100	47750	47800	47800	47700	355
769	20230608	090700	392159350	47800	47900	47950	47600	1332
770	20230608	090600	328532650	47900	47950	48000	47900	276
771	20230608	090500	315303900	47900	47950	47950	47850	396
772	20230608	090400	296335550	47950	47900	47950	47750	754
773	20230608	090300	260219150	47850	47550	47850	47500	270
774	20230608	090200	247363150	47450	47400	47550	47300	1758
775	20230608	090100	163996250	47400	47850	47850	47350	2604
776	20230608	090000	39981900	47850	47850	47850	47850	734