KissMeData/017670/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220200	37047911050	49500	49500	49500	49500	360145
3	20230608	220100	37047911050	49500	49500	49500	49500	0
4	20230608	220000	37047911050	49500	49500	49500	49500	0
5	20230608	215900	37047911050	49500	49500	49500	49500	0
6	20230608	215800	37047911050	49500	49500	49500	49500	0
7	20230608	215700	37047911050	49500	49500	49500	49500	0
8	20230608	215600	37047911050	49500	49500	49500	49500	0
9	20230608	215500	37047911050	49500	49500	49500	49500	0
10	20230608	215400	37047911050	49500	49500	49500	49500	0
11	20230608	215300	37047911050	49500	49500	49500	49500	0
12	20230608	215200	37047911050	49500	49500	49500	49500	0
13	20230608	215100	37047911050	49500	49500	49500	49500	0
14	20230608	215000	37047911050	49500	49500	49500	49500	0
15	20230608	214900	37047911050	49500	49500	49500	49500	0
16	20230608	214800	37047911050	49500	49500	49500	49500	0
17	20230608	214700	37047911050	49500	49500	49500	49500	0
18	20230608	214600	37047911050	49500	49500	49500	49500	0
19	20230608	214500	37047911050	49500	49500	49500	49500	0
20	20230608	214400	37047911050	49500	49500	49500	49500	0
21	20230608	214300	37047911050	49500	49500	49500	49500	0
22	20230608	214200	37047911050	49500	49500	49500	49500	0
23	20230608	214100	37047911050	49500	49500	49500	49500	0
24	20230608	214000	37047911050	49500	49500	49500	49500	0
25	20230608	213900	37047911050	49500	49500	49500	49500	0
26	20230608	213800	37047911050	49500	49500	49500	49500	0
27	20230608	213700	37047911050	49500	49500	49500	49500	0
28	20230608	213600	37047911050	49500	49500	49500	49500	0
29	20230608	213500	37047911050	49500	49500	49500	49500	0
30	20230608	213400	37047911050	49500	49500	49500	49500	0
31	20230608	213300	37047911050	49500	49500	49500	49500	0
32	20230608	213200	37047911050	49500	49500	49500	49500	360145
33	20230608	213100	37047911050	49500	49500	49500	49500	0
34	20230608	213000	37047911050	49500	49500	49500	49500	0
35	20230608	212900	37047911050	49500	49500	49500	49500	0
36	20230608	212800	37047911050	49500	49500	49500	49500	0
37	20230608	212700	37047911050	49500	49500	49500	49500	0
38	20230608	212600	37047911050	49500	49500	49500	49500	0
39	20230608	212500	37047911050	49500	49500	49500	49500	0
40	20230608	212400	37047911050	49500	49500	49500	49500	0
41	20230608	212300	37047911050	49500	49500	49500	49500	0
42	20230608	212200	37047911050	49500	49500	49500	49500	0
43	20230608	212100	37047911050	49500	49500	49500	49500	0
44	20230608	212000	37047911050	49500	49500	49500	49500	0
45	20230608	211900	37047911050	49500	49500	49500	49500	0
46	20230608	211800	37047911050	49500	49500	49500	49500	0
47	20230608	211700	37047911050	49500	49500	49500	49500	0
48	20230608	211600	37047911050	49500	49500	49500	49500	0
49	20230608	211500	37047911050	49500	49500	49500	49500	0
50	20230608	211400	37047911050	49500	49500	49500	49500	0
51	20230608	211300	37047911050	49500	49500	49500	49500	0
52	20230608	211200	37047911050	49500	49500	49500	49500	0
53	20230608	211100	37047911050	49500	49500	49500	49500	0
54	20230608	211000	37047911050	49500	49500	49500	49500	0
55	20230608	210900	37047911050	49500	49500	49500	49500	0
56	20230608	210800	37047911050	49500	49500	49500	49500	0
57	20230608	210700	37047911050	49500	49500	49500	49500	0
58	20230608	210600	37047911050	49500	49500	49500	49500	0
59	20230608	210500	37047911050	49500	49500	49500	49500	0
60	20230608	210400	37047911050	49500	49500	49500	49500	0
61	20230608	210300	37047911050	49500	49500	49500	49500	0
62	20230608	210200	37047911050	49500	49500	49500	49500	360145
63	20230608	210100	37047911050	49500	49500	49500	49500	0
64	20230608	210000	37047911050	49500	49500	49500	49500	0
65	20230608	205900	37047911050	49500	49500	49500	49500	0
66	20230608	205800	37047911050	49500	49500	49500	49500	0
67	20230608	205700	37047911050	49500	49500	49500	49500	0
68	20230608	205600	37047911050	49500	49500	49500	49500	0
69	20230608	205500	37047911050	49500	49500	49500	49500	0
70	20230608	205400	37047911050	49500	49500	49500	49500	0
71	20230608	205300	37047911050	49500	49500	49500	49500	0
72	20230608	205200	37047911050	49500	49500	49500	49500	0
73	20230608	205100	37047911050	49500	49500	49500	49500	0
74	20230608	205000	37047911050	49500	49500	49500	49500	0
75	20230608	204900	37047911050	49500	49500	49500	49500	0
76	20230608	204800	37047911050	49500	49500	49500	49500	0
77	20230608	204700	37047911050	49500	49500	49500	49500	0
78	20230608	204600	37047911050	49500	49500	49500	49500	0
79	20230608	204500	37047911050	49500	49500	49500	49500	0
80	20230608	204400	37047911050	49500	49500	49500	49500	0
81	20230608	204300	37047911050	49500	49500	49500	49500	0
82	20230608	204200	37047911050	49500	49500	49500	49500	0
83	20230608	204100	37047911050	49500	49500	49500	49500	0
84	20230608	204000	37047911050	49500	49500	49500	49500	0
85	20230608	203900	37047911050	49500	49500	49500	49500	0
86	20230608	203800	37047911050	49500	49500	49500	49500	0
87	20230608	203700	37047911050	49500	49500	49500	49500	0
88	20230608	203600	37047911050	49500	49500	49500	49500	0
89	20230608	203500	37047911050	49500	49500	49500	49500	0
90	20230608	203400	37047911050	49500	49500	49500	49500	0
91	20230608	203300	37047911050	49500	49500	49500	49500	0
92	20230608	203200	37047911050	49500	49500	49500	49500	360145
93	20230608	203100	37047911050	49500	49500	49500	49500	0
94	20230608	203000	37047911050	49500	49500	49500	49500	0
95	20230608	202900	37047911050	49500	49500	49500	49500	0
96	20230608	202800	37047911050	49500	49500	49500	49500	0
97	20230608	202700	37047911050	49500	49500	49500	49500	0
98	20230608	202600	37047911050	49500	49500	49500	49500	0
99	20230608	202500	37047911050	49500	49500	49500	49500	0
100	20230608	202400	37047911050	49500	49500	49500	49500	0
101	20230608	202300	37047911050	49500	49500	49500	49500	0
102	20230608	202200	37047911050	49500	49500	49500	49500	0
103	20230608	202100	37047911050	49500	49500	49500	49500	0
104	20230608	202000	37047911050	49500	49500	49500	49500	0
105	20230608	201900	37047911050	49500	49500	49500	49500	0
106	20230608	201800	37047911050	49500	49500	49500	49500	0
107	20230608	201700	37047911050	49500	49500	49500	49500	0
108	20230608	201600	37047911050	49500	49500	49500	49500	0
109	20230608	201500	37047911050	49500	49500	49500	49500	0
110	20230608	201400	37047911050	49500	49500	49500	49500	0
111	20230608	201300	37047911050	49500	49500	49500	49500	0
112	20230608	201200	37047911050	49500	49500	49500	49500	0
113	20230608	201100	37047911050	49500	49500	49500	49500	0
114	20230608	201000	37047911050	49500	49500	49500	49500	0
115	20230608	200900	37047911050	49500	49500	49500	49500	0
116	20230608	200800	37047911050	49500	49500	49500	49500	0
117	20230608	200700	37047911050	49500	49500	49500	49500	0
118	20230608	200600	37047911050	49500	49500	49500	49500	0
119	20230608	200500	37047911050	49500	49500	49500	49500	0
120	20230608	200400	37047911050	49500	49500	49500	49500	0
121	20230608	200300	37047911050	49500	49500	49500	49500	0
122	20230608	200200	37047911050	49500	49500	49500	49500	360145
123	20230608	200100	37047911050	49500	49500	49500	49500	0
124	20230608	200000	37047911050	49500	49500	49500	49500	0
125	20230608	195900	37047911050	49500	49500	49500	49500	0
126	20230608	195800	37047911050	49500	49500	49500	49500	0
127	20230608	195700	37047911050	49500	49500	49500	49500	0
128	20230608	195600	37047911050	49500	49500	49500	49500	0
129	20230608	195500	37047911050	49500	49500	49500	49500	0
130	20230608	195400	37047911050	49500	49500	49500	49500	0
131	20230608	195300	37047911050	49500	49500	49500	49500	0
132	20230608	195200	37047911050	49500	49500	49500	49500	0
133	20230608	195100	37047911050	49500	49500	49500	49500	0
134	20230608	195000	37047911050	49500	49500	49500	49500	0
135	20230608	194900	37047911050	49500	49500	49500	49500	0
136	20230608	194800	37047911050	49500	49500	49500	49500	0
137	20230608	194700	37047911050	49500	49500	49500	49500	0
138	20230608	194600	37047911050	49500	49500	49500	49500	0
139	20230608	194500	37047911050	49500	49500	49500	49500	0
140	20230608	194400	37047911050	49500	49500	49500	49500	0
141	20230608	194300	37047911050	49500	49500	49500	49500	0
142	20230608	194200	37047911050	49500	49500	49500	49500	0
143	20230608	194100	37047911050	49500	49500	49500	49500	0
144	20230608	194000	37047911050	49500	49500	49500	49500	0
145	20230608	193900	37047911050	49500	49500	49500	49500	0
146	20230608	193800	37047911050	49500	49500	49500	49500	0
147	20230608	193700	37047911050	49500	49500	49500	49500	0
148	20230608	193600	37047911050	49500	49500	49500	49500	0
149	20230608	193500	37047911050	49500	49500	49500	49500	0
150	20230608	193400	37047911050	49500	49500	49500	49500	0
151	20230608	193300	37047911050	49500	49500	49500	49500	0
152	20230608	193200	37047911050	49500	49500	49500	49500	360145
153	20230608	193100	37047911050	49500	49500	49500	49500	0
154	20230608	193000	37047911050	49500	49500	49500	49500	0
155	20230608	192900	37047911050	49500	49500	49500	49500	0
156	20230608	192800	37047911050	49500	49500	49500	49500	0
157	20230608	192700	37047911050	49500	49500	49500	49500	0
158	20230608	192600	37047911050	49500	49500	49500	49500	0
159	20230608	192500	37047911050	49500	49500	49500	49500	0
160	20230608	192400	37047911050	49500	49500	49500	49500	0
161	20230608	192300	37047911050	49500	49500	49500	49500	0
162	20230608	192200	37047911050	49500	49500	49500	49500	0
163	20230608	192100	37047911050	49500	49500	49500	49500	0
164	20230608	192000	37047911050	49500	49500	49500	49500	0
165	20230608	191900	37047911050	49500	49500	49500	49500	0
166	20230608	191800	37047911050	49500	49500	49500	49500	0
167	20230608	191700	37047911050	49500	49500	49500	49500	0
168	20230608	191600	37047911050	49500	49500	49500	49500	0
169	20230608	191500	37047911050	49500	49500	49500	49500	0
170	20230608	191400	37047911050	49500	49500	49500	49500	0
171	20230608	191300	37047911050	49500	49500	49500	49500	0
172	20230608	191200	37047911050	49500	49500	49500	49500	0
173	20230608	191100	37047911050	49500	49500	49500	49500	0
174	20230608	191000	37047911050	49500	49500	49500	49500	0
175	20230608	190900	37047911050	49500	49500	49500	49500	0
176	20230608	190800	37047911050	49500	49500	49500	49500	0
177	20230608	190700	37047911050	49500	49500	49500	49500	0
178	20230608	190600	37047911050	49500	49500	49500	49500	0
179	20230608	190500	37047911050	49500	49500	49500	49500	0
180	20230608	190400	37047911050	49500	49500	49500	49500	0
181	20230608	190300	37047911050	49500	49500	49500	49500	0
182	20230608	190200	37047911050	49500	49500	49500	49500	360145
183	20230608	190100	37047911050	49500	49500	49500	49500	0
184	20230608	190000	37047911050	49500	49500	49500	49500	0
185	20230608	185900	37047911050	49500	49500	49500	49500	0
186	20230608	185800	37047911050	49500	49500	49500	49500	0
187	20230608	185700	37047911050	49500	49500	49500	49500	0
188	20230608	185600	37047911050	49500	49500	49500	49500	0
189	20230608	185500	37047911050	49500	49500	49500	49500	0
190	20230608	185400	37047911050	49500	49500	49500	49500	0
191	20230608	185300	37047911050	49500	49500	49500	49500	0
192	20230608	185200	37047911050	49500	49500	49500	49500	0
193	20230608	185100	37047911050	49500	49500	49500	49500	0
194	20230608	185000	37047911050	49500	49500	49500	49500	0
195	20230608	184900	37047911050	49500	49500	49500	49500	0
196	20230608	184800	37047911050	49500	49500	49500	49500	0
197	20230608	184700	37047911050	49500	49500	49500	49500	0
198	20230608	184600	37047911050	49500	49500	49500	49500	0
199	20230608	184500	37047911050	49500	49500	49500	49500	0
200	20230608	184400	37047911050	49500	49500	49500	49500	0
201	20230608	184300	37047911050	49500	49500	49500	49500	0
202	20230608	184200	37047911050	49500	49500	49500	49500	0
203	20230608	184100	37047911050	49500	49500	49500	49500	0
204	20230608	184000	37047911050	49500	49500	49500	49500	0
205	20230608	183900	37047911050	49500	49500	49500	49500	0
206	20230608	183800	37047911050	49500	49500	49500	49500	0
207	20230608	183700	37047911050	49500	49500	49500	49500	0
208	20230608	183600	37047911050	49500	49500	49500	49500	0
209	20230608	183500	37047911050	49500	49500	49500	49500	0
210	20230608	183400	37047911050	49500	49500	49500	49500	0
211	20230608	183300	37047911050	49500	49500	49500	49500	0
212	20230608	183200	37047911050	49500	49500	49500	49500	360145
213	20230608	183100	37047911050	49500	49500	49500	49500	0
214	20230608	183000	37047911050	49500	49500	49500	49500	0
215	20230608	182900	37047911050	49500	49500	49500	49500	0
216	20230608	182800	37047911050	49500	49500	49500	49500	0
217	20230608	182700	37047911050	49500	49500	49500	49500	0
218	20230608	182600	37047911050	49500	49500	49500	49500	0
219	20230608	182500	37047911050	49500	49500	49500	49500	0
220	20230608	182400	37047911050	49500	49500	49500	49500	0
221	20230608	182300	37047911050	49500	49500	49500	49500	0
222	20230608	182200	37047911050	49500	49500	49500	49500	0
223	20230608	182100	37047911050	49500	49500	49500	49500	0
224	20230608	182000	37047911050	49500	49500	49500	49500	0
225	20230608	181900	37047911050	49500	49500	49500	49500	0
226	20230608	181800	37047911050	49500	49500	49500	49500	0
227	20230608	181700	37047911050	49500	49500	49500	49500	0
228	20230608	181600	37047911050	49500	49500	49500	49500	0
229	20230608	181500	37047911050	49500	49500	49500	49500	0
230	20230608	181400	37047911050	49500	49500	49500	49500	0
231	20230608	181300	37047911050	49500	49500	49500	49500	0
232	20230608	181200	37047911050	49500	49500	49500	49500	0
233	20230608	181100	37047911050	49500	49500	49500	49500	0
234	20230608	181000	37047911050	49500	49500	49500	49500	0
235	20230608	180900	37047911050	49500	49500	49500	49500	0
236	20230608	180800	37047911050	49500	49500	49500	49500	0
237	20230608	180700	37047911050	49500	49500	49500	49500	0
238	20230608	180600	37047911050	49500	49500	49500	49500	0
239	20230608	180500	37047911050	49500	49500	49500	49500	0
240	20230608	180400	37047911050	49500	49500	49500	49500	0
241	20230608	180300	37047911050	49500	49500	49500	49500	0
242	20230608	180200	37047911050	49500	49500	49500	49500	360145
243	20230608	180100	37047911050	49500	49500	49500	49500	0
244	20230608	180000	37047911050	49500	49500	49500	49500	0
245	20230608	175900	37047911050	49500	49500	49500	49500	0
246	20230608	175800	37047911050	49500	49500	49500	49500	0
247	20230608	175700	37047911050	49500	49500	49500	49500	0
248	20230608	175600	37047911050	49500	49500	49500	49500	0
249	20230608	175500	37047911050	49500	49500	49500	49500	0
250	20230608	175400	37047911050	49500	49500	49500	49500	0
251	20230608	175300	37047911050	49500	49500	49500	49500	0
252	20230608	175200	37047911050	49500	49500	49500	49500	0
253	20230608	175100	37047911050	49500	49500	49500	49500	0
254	20230608	175000	37047911050	49500	49500	49500	49500	0
255	20230608	174900	37047911050	49500	49500	49500	49500	0
256	20230608	174800	37047911050	49500	49500	49500	49500	0
257	20230608	174700	37047911050	49500	49500	49500	49500	0
258	20230608	174600	37047911050	49500	49500	49500	49500	0
259	20230608	174500	37047911050	49500	49500	49500	49500	0
260	20230608	174400	37047911050	49500	49500	49500	49500	0
261	20230608	174300	37047911050	49500	49500	49500	49500	0
262	20230608	174200	37047911050	49500	49500	49500	49500	0
263	20230608	174100	37047911050	49500	49500	49500	49500	0
264	20230608	174000	37047911050	49500	49500	49500	49500	0
265	20230608	173900	37047911050	49500	49500	49500	49500	0
266	20230608	173800	37047911050	49500	49500	49500	49500	0
267	20230608	173700	37047911050	49500	49500	49500	49500	0
268	20230608	173600	37047911050	49500	49500	49500	49500	0
269	20230608	173500	37047911050	49500	49500	49500	49500	0
270	20230608	173400	37047911050	49500	49500	49500	49500	0
271	20230608	173300	37047911050	49500	49500	49500	49500	0
272	20230608	173200	37047911050	49500	49500	49500	49500	360145
273	20230608	173100	37047911050	49500	49500	49500	49500	0
274	20230608	173000	37047911050	49500	49500	49500	49500	0
275	20230608	172900	37047911050	49500	49500	49500	49500	0
276	20230608	172800	37047911050	49500	49500	49500	49500	0
277	20230608	172700	37047911050	49500	49500	49500	49500	0
278	20230608	172600	37047911050	49500	49500	49500	49500	0
279	20230608	172500	37047911050	49500	49500	49500	49500	0
280	20230608	172400	37047911050	49500	49500	49500	49500	0
281	20230608	172300	37047911050	49500	49500	49500	49500	0
282	20230608	172200	37047911050	49500	49500	49500	49500	0
283	20230608	172100	37047911050	49500	49500	49500	49500	0
284	20230608	172000	37047911050	49500	49500	49500	49500	0
285	20230608	171900	37047911050	49500	49500	49500	49500	0
286	20230608	171800	37047911050	49500	49500	49500	49500	0
287	20230608	171700	37047911050	49500	49500	49500	49500	0
288	20230608	171600	37047911050	49500	49500	49500	49500	0
289	20230608	171500	37047911050	49500	49500	49500	49500	0
290	20230608	171400	37047911050	49500	49500	49500	49500	0
291	20230608	171300	37047911050	49500	49500	49500	49500	0
292	20230608	171200	37047911050	49500	49500	49500	49500	0
293	20230608	171100	37047911050	49500	49500	49500	49500	0
294	20230608	171000	37047911050	49500	49500	49500	49500	0
295	20230608	170900	37047911050	49500	49500	49500	49500	0
296	20230608	170800	37047911050	49500	49500	49500	49500	0
297	20230608	170700	37047911050	49500	49500	49500	49500	0
298	20230608	170600	37047911050	49500	49500	49500	49500	0
299	20230608	170500	37047911050	49500	49500	49500	49500	0
300	20230608	170400	37047911050	49500	49500	49500	49500	0
301	20230608	170300	37047911050	49500	49500	49500	49500	0
302	20230608	170200	37047911050	49500	49500	49500	49500	360145
303	20230608	170100	37047911050	49500	49500	49500	49500	0
304	20230608	170000	37047911050	49500	49500	49500	49500	0
305	20230608	165900	37047911050	49500	49500	49500	49500	0
306	20230608	165800	37047911050	49500	49500	49500	49500	0
307	20230608	165700	37047911050	49500	49500	49500	49500	0
308	20230608	165600	37047911050	49500	49500	49500	49500	0
309	20230608	165500	37047911050	49500	49500	49500	49500	0
310	20230608	165400	37047911050	49500	49500	49500	49500	0
311	20230608	165300	37047911050	49500	49500	49500	49500	0
312	20230608	165200	37047911050	49500	49500	49500	49500	0
313	20230608	165100	37047911050	49500	49500	49500	49500	0
314	20230608	165000	37047911050	49500	49500	49500	49500	0
315	20230608	164900	37047911050	49500	49500	49500	49500	0
316	20230608	164800	37047911050	49500	49500	49500	49500	0
317	20230608	164700	37047911050	49500	49500	49500	49500	0
318	20230608	164600	37047911050	49500	49500	49500	49500	0
319	20230608	164500	37047911050	49500	49500	49500	49500	0
320	20230608	164400	37047911050	49500	49500	49500	49500	0
321	20230608	164300	37047911050	49500	49500	49500	49500	0
322	20230608	164200	37047911050	49500	49500	49500	49500	0
323	20230608	164100	37047911050	49500	49500	49500	49500	0
324	20230608	164000	37047911050	49500	49500	49500	49500	0
325	20230608	163900	37047911050	49500	49500	49500	49500	0
326	20230608	163800	37047911050	49500	49500	49500	49500	0
327	20230608	163700	37047911050	49500	49500	49500	49500	0
328	20230608	163600	37047911050	49500	49500	49500	49500	0
329	20230608	163500	37047911050	49500	49500	49500	49500	0
330	20230608	163400	37047911050	49500	49500	49500	49500	0
331	20230608	163300	37047911050	49500	49500	49500	49500	0
332	20230608	163200	37047911050	49500	49500	49500	49500	360145
333	20230608	163100	37047911050	49500	49500	49500	49500	0
334	20230608	163000	37047911050	49500	49500	49500	49500	0
335	20230608	162900	37047911050	49500	49500	49500	49500	0
336	20230608	162800	37047911050	49500	49500	49500	49500	0
337	20230608	162700	37047911050	49500	49500	49500	49500	0
338	20230608	162600	37047911050	49500	49500	49500	49500	0
339	20230608	162500	37047911050	49500	49500	49500	49500	0
340	20230608	162400	37047911050	49500	49500	49500	49500	0
341	20230608	162300	37047911050	49500	49500	49500	49500	0
342	20230608	162200	37047911050	49500	49500	49500	49500	0
343	20230608	162100	37047911050	49500	49500	49500	49500	0
344	20230608	162000	37047911050	49500	49500	49500	49500	0
345	20230608	161900	37047911050	49500	49500	49500	49500	0
346	20230608	161800	37047911050	49500	49500	49500	49500	0
347	20230608	161700	37047911050	49500	49500	49500	49500	0
348	20230608	161600	37047911050	49500	49500	49500	49500	0
349	20230608	161500	37047911050	49500	49500	49500	49500	0
350	20230608	161400	37047911050	49500	49500	49500	49500	0
351	20230608	161300	37047911050	49500	49500	49500	49500	0
352	20230608	161200	37047911050	49500	49500	49500	49500	0
353	20230608	161100	37047911050	49500	49500	49500	49500	0
354	20230608	161000	37047911050	49500	49500	49500	49500	0
355	20230608	160900	37047911050	49500	49500	49500	49500	0
356	20230608	160800	37047911050	49500	49500	49500	49500	0
357	20230608	160700	37047911050	49500	49500	49500	49500	0
358	20230608	160600	37047911050	49500	49500	49500	49500	0
359	20230608	160500	37047911050	49500	49500	49500	49500	0
360	20230608	160400	37047911050	49500	49500	49500	49500	0
361	20230608	160300	37047911050	49500	49500	49500	49500	0
362	20230608	160200	37047911050	49500	49500	49500	49500	360145
363	20230608	160100	37047911050	49500	49500	49500	49500	0
364	20230608	160000	37047911050	49500	49500	49500	49500	0
365	20230608	155900	37047911050	49500	49500	49500	49500	0
366	20230608	155800	37047911050	49500	49500	49500	49500	0
367	20230608	155700	37047911050	49500	49500	49500	49500	0
368	20230608	155600	37047911050	49500	49500	49500	49500	0
369	20230608	155500	37047911050	49500	49500	49500	49500	0
370	20230608	155400	37047911050	49500	49500	49500	49500	0
371	20230608	155300	37047911050	49500	49500	49500	49500	0
372	20230608	155200	37047911050	49500	49500	49500	49500	0
373	20230608	155100	37047911050	49500	49500	49500	49500	0
374	20230608	155000	37047911050	49500	49500	49500	49500	0
375	20230608	154900	37047911050	49500	49500	49500	49500	0
376	20230608	154800	37047911050	49500	49500	49500	49500	0
377	20230608	154700	37047911050	49500	49500	49500	49500	0
378	20230608	154600	37047911050	49500	49500	49500	49500	0
379	20230608	154500	37047911050	49500	49500	49500	49500	0
380	20230608	154400	37047911050	49500	49500	49500	49500	0
381	20230608	154300	37047911050	49500	49500	49500	49500	0
382	20230608	154200	37047911050	49500	49500	49500	49500	0
383	20230608	154100	37047911050	49500	49500	49500	49500	0
384	20230608	154000	37047911050	49500	49500	49500	49500	0
385	20230608	153900	37047911050	49500	49500	49500	49500	0
386	20230608	153800	37047911050	49500	49500	49500	49500	0
387	20230608	153700	37047911050	49500	49500	49500	49500	0
388	20230608	153600	37047911050	49500	49500	49500	49500	0
389	20230608	153500	37047911050	49500	49500	49500	49500	0
390	20230608	153400	37047911050	49500	49500	49500	49500	0
391	20230608	153300	37047911050	49500	49500	49500	49500	0
392	20230608	153200	37047911050	49500	49500	49500	49500	360145
393	20230608	153100	37047911050	49500	49500	49500	49500	0
394	20230608	153000	37047911050	49500	49500	49500	49500	360145
395	20230608	152900	19220733550	49600	49600	49600	49600	0
396	20230608	152800	19220733550	49600	49600	49600	49600	0
397	20230608	152700	19220733550	49600	49600	49600	49600	0
398	20230608	152600	19220733550	49600	49600	49600	49600	0
399	20230608	152500	19220733550	49600	49600	49600	49600	0
400	20230608	152400	19220733550	49600	49600	49600	49600	0
401	20230608	152300	19220733550	49600	49600	49600	49600	0
402	20230608	152200	19220733550	49600	49600	49600	49600	0
403	20230608	152100	19220733550	49600	49600	49600	49600	0
404	20230608	152000	19220733550	49600	49600	49600	49600	0
405	20230608	151900	19220733550	49600	49700	49750	49550	3219
406	20230608	151800	19060965100	49700	49750	49750	49700	534
407	20230608	151700	19034402500	49750	49800	49800	49700	7556
408	20230608	151600	18658489400	49800	49650	49800	49650	2452
409	20230608	151500	18536614800	49650	49700	49750	49650	1705
410	20230608	151400	18451841650	49750	49750	49800	49650	3128
411	20230608	151300	18296155350	49750	49750	49750	49650	2513
412	20230608	151200	18171183300	49750	49650	49750	49600	3037
413	20230608	151100	18020305400	49600	49600	49650	49600	5298
414	20230608	151000	17757316150	49650	49650	49650	49600	2366
415	20230608	150900	17639863400	49650	49650	49650	49600	2682
416	20230608	150800	17506726250	49600	49600	49650	49600	2232
417	20230608	150700	17395912050	49650	49650	49650	49600	2322
418	20230608	150600	17280636450	49600	49600	49650	49600	2391
419	20230608	150500	17161956950	49650	49650	49650	49600	2031
420	20230608	150400	17061127350	49650	49650	49650	49600	2108
421	20230608	150300	16956470500	49650	49650	49650	49600	7324
422	20230608	150200	16592847250	49650	49650	49650	49600	2283
423	20230608	150100	16479515800	49650	49650	49650	49600	2312
424	20230608	150000	16364734900	49650	49650	49650	49600	6371
425	20230608	145900	16048427000	49650	49650	49650	49600	2436
426	20230608	145800	15927511100	49650	49600	49650	49600	2511
427	20230608	145700	15802860700	49600	49650	49650	49600	2039
428	20230608	145600	15701633350	49650	49600	49650	49600	8098
429	20230608	145500	15299893300	49600	49550	49600	49550	3186
430	20230608	145400	15141928350	49550	49600	49600	49550	1878
431	20230608	145300	15048784500	49600	49550	49600	49550	15085
432	20230608	145200	14300758500	49600	49600	49600	49550	1001
433	20230608	145100	14251142450	49550	49600	49650	49550	4258
434	20230608	145000	14039955650	49600	49600	49650	49600	532
435	20230608	144900	14013551600	49650	49650	49650	49600	1667
436	20230608	144800	13930845950	49600	49600	49650	49600	1282
437	20230608	144700	13867252000	49650	49600	49650	49600	8506
438	20230608	144600	13444953050	49650	49650	49650	49600	397
439	20230608	144500	13425254650	49600	49600	49650	49600	853
440	20230608	144400	13382936050	49650	49600	49650	49600	8772
441	20230608	144300	12947597950	49600	49650	49700	49600	1431
442	20230608	144200	12876594250	49700	49700	49700	49650	1066
443	20230608	144100	12823657450	49700	49700	49700	49650	674
444	20230608	144000	12790185900	49650	49650	49700	49650	992
445	20230608	143900	12740926550	49700	49650	49700	49650	337
446	20230608	143800	12724189550	49700	49700	49750	49650	1240
447	20230608	143700	12662575750	49700	49700	49750	49700	3106
448	20230608	143600	12508183200	49700	49700	49750	49700	603
449	20230608	143500	12478203450	49700	49750	49750	49700	808
450	20230608	143400	12438035200	49700	49700	49750	49700	1031
451	20230608	143300	12386790400	49700	49700	49750	49700	1707
452	20230608	143200	12301939950	49750	49700	49750	49700	435
453	20230608	143100	12280315100	49750	49700	49750	49700	570
454	20230608	143000	12251978050	49700	49700	49750	49700	707
455	20230608	142900	12216829400	49750	49650	49750	49650	1045
456	20230608	142800	12164888950	49650	49700	49700	49650	1350
457	20230608	142700	12097816900	49700	49700	49700	49650	524
458	20230608	142600	12071793550	49650	49700	49700	49650	390
459	20230608	142500	12052421350	49650	49650	49700	49650	227
460	20230608	142400	12041147900	49700	49650	49700	49650	569
461	20230608	142300	12012888200	49650	49650	49700	49650	881
462	20230608	142200	11969119100	49700	49700	49750	49650	1159
463	20230608	142100	11911532400	49700	49750	49750	49700	357
464	20230608	142000	11893776750	49750	49700	49750	49700	622
465	20230608	141900	11862855950	49700	49700	49750	49650	3134
466	20230608	141800	11707107000	49700	49650	49700	49650	385
467	20230608	141700	11687985650	49650	49700	49700	49650	664
468	20230608	141600	11655005350	49700	49650	49700	49650	739
469	20230608	141500	11618302050	49650	49700	49700	49650	128
470	20230608	141400	11611945900	49650	49700	49700	49650	454
471	20230608	141300	11589396500	49650	49650	49700	49650	718
472	20230608	141200	11553736900	49650	49700	49700	49650	150
473	20230608	141100	11546289100	49650	49650	49700	49650	601
474	20230608	141000	11516446500	49650	49600	49700	49600	895
475	20230608	140900	11472008950	49600	49600	49700	49600	657
476	20230608	140800	11439399600	49650	49650	49700	49600	569
477	20230608	140700	11411163400	49650	49650	49650	49600	762
478	20230608	140600	11373338450	49600	49700	49700	49600	421
479	20230608	140500	11352446400	49650	49700	49700	49650	1216
480	20230608	140400	11292066500	49650	49600	49650	49600	5982
481	20230608	140300	10995073200	49600	49650	49650	49600	801
482	20230608	140200	10955331950	49650	49600	49650	49600	595
483	20230608	140100	10925817600	49600	49650	49650	49600	711
484	20230608	140000	10890540800	49650	49650	49650	49600	1173
485	20230608	135900	10832346050	49600	49650	49650	49600	768
486	20230608	135800	10794246650	49600	49650	49650	49600	1020
487	20230608	135700	10743646900	49600	49600	49650	49600	558
488	20230608	135600	10715962600	49600	49600	49650	49600	1437
489	20230608	135500	10644685150	49650	49600	49650	49600	662
490	20230608	135400	10611846600	49600	49600	49650	49600	324
491	20230608	135300	10595773100	49600	49650	49650	49600	601
492	20230608	135200	10565956300	49600	49650	49650	49600	445
493	20230608	135100	10543883000	49600	49650	49650	49600	1016
494	20230608	135000	10493484700	49600	49600	49650	49600	701
495	20230608	134900	10458696500	49600	49600	49650	49600	636
496	20230608	134800	10427138250	49600	49600	49650	49600	706
497	20230608	134700	10392115400	49600	49600	49650	49600	474
498	20230608	134600	10368597850	49600	49650	49650	49600	466
499	20230608	134500	10345469950	49600	49650	49650	49600	524
500	20230608	134400	10319471150	49650	49600	49650	49600	433
501	20230608	134300	10297986200	49600	49600	49650	49600	1261
502	20230608	134200	10235429500	49600	49600	49650	49600	818
503	20230608	134100	10194819750	49650	49600	49650	49600	645
504	20230608	134000	10162817650	49600	49650	49650	49600	642
505	20230608	133900	10130969450	49600	49650	49650	49600	532
506	20230608	133800	10104574150	49600	49600	49650	49600	441
507	20230608	133700	10082697550	49600	49600	49650	49600	570
508	20230608	133600	10054419300	49600	49600	49650	49600	309
509	20230608	133500	10039089600	49650	49600	49650	49600	597
510	20230608	133400	10009472500	49600	49600	49650	49600	769
511	20230608	133300	9971327000	49600	49600	49650	49600	212
512	20230608	133200	9960810350	49650	49650	49650	49600	653
513	20230608	133100	9928406750	49600	49600	49650	49600	1698
514	20230608	133000	9844158000	49650	49600	49650	49600	461
515	20230608	132900	9821290250	49600	49650	49650	49600	490
516	20230608	132800	9796976550	49650	49600	49650	49600	387
517	20230608	132700	9777773000	49600	49600	49650	49600	817
518	20230608	132600	9737245450	49600	49600	49650	49600	301
519	20230608	132500	9722311650	49650	49600	49650	49600	587
520	20230608	132400	9693181500	49600	49600	49650	49600	643
521	20230608	132300	9661285900	49600	49600	49650	49600	311
522	20230608	132200	9645858600	49650	49650	49650	49600	403
523	20230608	132100	9625862200	49600	49650	49650	49600	1813
524	20230608	132000	9535926950	49600	49600	49650	49600	548
525	20230608	131900	9508744500	49600	49650	49650	49600	927
526	20230608	131800	9462758850	49600	49650	49650	49600	516
527	20230608	131700	9437155750	49600	49650	49650	49600	239
528	20230608	131600	9425299450	49600	49600	49650	49600	681
529	20230608	131500	9391512000	49650	49600	49650	49600	313
530	20230608	131400	9375982150	49600	49650	49650	49600	680
531	20230608	131300	9342246150	49600	49600	49650	49600	493
532	20230608	131200	9317784500	49650	49650	49650	49600	538
533	20230608	131100	9291094650	49600	49650	49650	49600	591
534	20230608	131000	9261765250	49650	49650	49650	49600	568
535	20230608	130900	9233577250	49600	49650	49650	49600	674
536	20230608	130800	9200139900	49600	49600	49650	49600	202
537	20230608	130700	9190117900	49600	49600	49650	49600	275
538	20230608	130600	9176475350	49600	49600	49650	49600	1068
539	20230608	130500	9123499600	49650	49600	49650	49600	517
540	20230608	130400	9097852800	49650	49600	49650	49600	225
541	20230608	130300	9086691400	49650	49600	49650	49600	662
542	20230608	130200	9053845250	49600	49600	49650	49600	468
543	20230608	130100	9030625100	49600	49700	49700	49600	3414
544	20230608	130000	8861128350	49700	49700	49700	49650	227
545	20230608	125900	8849850750	49700	49700	49700	49650	1073
546	20230608	125800	8796567650	49650	49650	49700	49650	697
547	20230608	125700	8761956700	49650	49650	49700	49650	278
548	20230608	125600	8748151600	49650	49700	49700	49650	534
549	20230608	125500	8721627100	49650	49650	49700	49650	587
550	20230608	125400	8692478250	49650	49650	49700	49650	294
551	20230608	125300	8677873400	49700	49650	49700	49650	429
552	20230608	125200	8656563700	49650	49650	49700	49650	351
553	20230608	125100	8639136500	49650	49650	49700	49650	587
554	20230608	125000	8609991500	49650	49700	49700	49650	197
555	20230608	124900	8600210100	49650	49650	49700	49650	416
556	20230608	124800	8579552600	49650	49650	49700	49650	255
557	20230608	124700	8566891800	49650	49650	49700	49650	949
558	20230608	124600	8519773800	49650	49650	49700	49650	198
559	20230608	124500	8509940000	49650	49650	49700	49650	585
560	20230608	124400	8480894700	49650	49750	49750	49650	1645
561	20230608	124300	8399136850	49750	49750	49750	49700	669
562	20230608	124200	8365886300	49700	49700	49750	49700	660
563	20230608	124100	8333077450	49700	49700	49750	49700	326
564	20230608	124000	8316875050	49700	49700	49750	49700	215
565	20230608	123900	8306186400	49700	49700	49750	49700	1145
566	20230608	123800	8249276000	49750	49700	49750	49700	323
567	20230608	123700	8233218800	49700	49700	49750	49700	328
568	20230608	123600	8216917050	49700	49700	49750	49700	152
569	20230608	123500	8209361650	49750	49750	49750	49700	502
570	20230608	123400	8184398500	49700	49700	49750	49700	1413
571	20230608	123300	8114172200	49700	49750	49750	49700	45
572	20230608	123200	8111935500	49750	49750	49750	49700	350
573	20230608	123100	8094535050	49700	49750	49750	49700	283
574	20230608	123000	8080457050	49750	49700	49750	49700	829
575	20230608	122900	8039249900	49700	49750	49750	49700	249
576	20230608	122800	8026867250	49750	49750	49800	49700	1420
577	20230608	122700	7956227850	49800	49750	49800	49750	111
578	20230608	122600	7950705400	49750	49750	49800	49750	701
579	20230608	122500	7915825550	49750	49700	49800	49700	264
580	20230608	122400	7902695200	49700	49750	49750	49700	631
581	20230608	122300	7871311350	49700	49800	49800	49700	275
582	20230608	122200	7857642650	49750	49750	49750	49700	208
583	20230608	122100	7847301150	49700	49700	49750	49700	931
584	20230608	122000	7800991300	49700	49700	49750	49700	508
585	20230608	121900	7775734400	49700	49700	49750	49700	437
586	20230608	121800	7754001700	49700	49750	49750	49700	1049
587	20230608	121700	7701860400	49700	49750	49750	49700	308
588	20230608	121600	7686550900	49750	49700	49750	49700	616
589	20230608	121500	7655935600	49700	49700	49750	49700	179
590	20230608	121400	7647037550	49700	49750	49800	49700	334
591	20230608	121300	7630432350	49750	49750	49800	49700	612
592	20230608	121200	7599985750	49750	49700	49750	49700	381
593	20230608	121100	7581049900	49750	49750	49750	49700	117
594	20230608	121000	7575230950	49750	49750	49750	49700	697
595	20230608	120900	7540589900	49700	49700	49750	49700	417
596	20230608	120800	7519864500	49700	49700	49750	49700	443
597	20230608	120700	7497841050	49750	49700	49750	49700	241
598	20230608	120600	7485856150	49750	49800	49800	49750	599
599	20230608	120500	7456055800	49750	49700	49800	49700	820
600	20230608	120400	7415261600	49700	49700	49750	49700	428
601	20230608	120300	7393972050	49700	49750	49750	49700	384
602	20230608	120200	7374887150	49750	49700	49750	49700	314
603	20230608	120100	7359280200	49700	49750	49750	49700	159
604	20230608	120000	7351377550	49700	49700	49750	49700	325
605	20230608	115900	7335219150	49700	49700	49750	49700	356
606	20230608	115800	7317525350	49700	49700	49750	49700	207
607	20230608	115700	7307237300	49700	49700	49750	49700	492
608	20230608	115600	7282774200	49700	49700	49750	49700	299
609	20230608	115500	7267912800	49700	49700	49750	49700	374
610	20230608	115400	7249324950	49700	49750	49750	49700	548
611	20230608	115300	7222073350	49700	49700	49750	49700	262
612	20230608	115200	7209047550	49700	49700	49750	49700	250
613	20230608	115100	7196622250	49700	49700	49800	49700	734
614	20230608	115000	7160121450	49700	49750	49750	49700	413
615	20230608	114900	7139579900	49700	49700	49750	49700	533
616	20230608	114800	7113082100	49700	49800	49800	49700	1497
617	20230608	114700	7038607700	49800	49750	49800	49750	259
618	20230608	114600	7025721650	49800	49700	49800	49700	643
619	20230608	114500	6993734900	49700	49700	49750	49700	994
620	20230608	114400	6944326450	49700	49750	49750	49700	239
621	20230608	114300	6932448050	49750	49750	49750	49700	262
622	20230608	114200	6919420850	49700	49700	49750	49700	336
623	20230608	114100	6902720850	49700	49750	49750	49700	444
624	20230608	114000	6880634450	49750	49750	49800	49750	303
625	20230608	113900	6865560150	49750	49750	49800	49700	419
626	20230608	113800	6844716300	49750	49750	49750	49750	335
627	20230608	113700	6828050050	49750	49750	49800	49750	2388
628	20230608	113600	6709246900	49800	49800	49800	49750	1764
629	20230608	113500	6621485200	49750	49750	49750	49750	363
630	20230608	113400	6603425950	49750	49750	49800	49750	196
631	20230608	113300	6593674600	49750	49750	49800	49750	273
632	20230608	113200	6580092400	49750	49800	49800	49750	287
633	20230608	113100	6565810100	49800	49750	49800	49750	293
634	20230608	113000	6551232700	49750	49750	49800	49750	382
635	20230608	112900	6532228150	49750	49800	49800	49750	114
636	20230608	112800	6526554200	49750	49750	49800	49750	847
637	20230608	112700	6484415800	49750	49750	49800	49750	193
638	20230608	112600	6474813700	49750	49750	49800	49750	400
639	20230608	112500	6454909450	49800	49750	49800	49750	341
640	20230608	112400	6437939800	49750	49750	49800	49750	513
641	20230608	112300	6412415500	49800	49800	49800	49750	379
642	20230608	112200	6393552050	49750	49750	49750	49750	546
643	20230608	112100	6366388550	49750	49750	49800	49750	1044
644	20230608	112000	6314443950	49800	49750	49800	49750	705
645	20230608	111900	6279370050	49750	49750	49800	49750	358
646	20230608	111800	6261556000	49750	49800	49800	49750	237
647	20230608	111700	6249760850	49750	49800	49800	49750	281
648	20230608	111600	6235780900	49800	49800	49800	49750	860
649	20230608	111500	6192995550	49750	49750	49800	49750	237
650	20230608	111400	6181199450	49750	49750	49800	49750	470
651	20230608	111300	6157811950	49750	49800	49800	49750	104
652	20230608	111200	6152637900	49800	49750	49800	49750	565
653	20230608	111100	6124525050	49750	49800	49800	49750	151
654	20230608	111000	6117007800	49750	49800	49800	49750	428
655	20230608	110900	6095714100	49750	49750	49800	49750	1029
656	20230608	110800	6044521200	49750	49750	49800	49750	228
657	20230608	110700	6033174500	49800	49750	49800	49750	323
658	20230608	110600	6017101200	49750	49750	49800	49750	222
659	20230608	110500	6006053050	49750	49800	49850	49750	1363
660	20230608	110400	5938179950	49850	49800	49850	49800	147
661	20230608	110300	5930855350	49800	49800	49850	49800	331
662	20230608	110200	5914368700	49850	49800	49850	49800	111
663	20230608	110100	5908838150	49800	49800	49900	49800	1102
664	20230608	110000	5853954450	49800	49750	49800	49750	489
665	20230608	105900	5829612600	49750	49750	49800	49750	357
666	20230608	105800	5811842750	49750	49750	49800	49750	295
667	20230608	105700	5797163600	49750	49800	49850	49750	640
668	20230608	105600	5765288850	49800	49850	49850	49750	839
669	20230608	105500	5723503950	49850	49800	49850	49800	415
670	20230608	105400	5702822950	49800	49750	49850	49750	993
671	20230608	105300	5653370500	49800	49750	49800	49750	622
672	20230608	105200	5622412400	49750	49800	49800	49750	482
673	20230608	105100	5598413200	49750	49750	49800	49750	362
674	20230608	105000	5580401050	49750	49750	49800	49750	808
675	20230608	104900	5540193600	49800	49800	49800	49750	415
676	20230608	104800	5519543700	49750	49800	49800	49750	300
677	20230608	104700	5504606550	49750	49800	49800	49750	499
678	20230608	104600	5479772600	49750	49750	49800	49750	202
679	20230608	104500	5469715950	49750	49750	49800	49750	351
680	20230608	104400	5452252300	49750	49750	49800	49750	872
681	20230608	104300	5408864200	49800	49750	49800	49750	411
682	20230608	104200	5388410650	49750	49800	49850	49750	1284
683	20230608	104100	5324501500	49800	49800	49800	49800	177
684	20230608	104000	5315686900	49800	49800	49850	49800	644
685	20230608	103900	5283611950	49850	49800	49850	49800	320
686	20230608	103800	5267667100	49850	49800	49850	49800	320
687	20230608	103700	5251726050	49900	49850	49900	49850	3394
688	20230608	103600	5082522450	49900	49900	49900	49850	1010
689	20230608	103500	5032154200	49850	49850	49900	49850	745
690	20230608	103400	4995011750	49900	49900	49900	49850	374
691	20230608	103300	4976351550	49850	49850	49900	49850	800
692	20230608	103200	4936469850	49850	49850	49900	49850	210
693	20230608	103100	4925997650	49850	49850	49900	49850	881
694	20230608	103000	4882079300	49850	49850	49900	49850	4886
695	20230608	102900	4638286000	49900	49850	49900	49850	142
696	20230608	102800	4631203650	49850	49850	49900	49850	897
697	20230608	102700	4586461500	49850	49900	49900	49850	817
698	20230608	102600	4545713600	49900	49900	49950	49900	320
699	20230608	102500	4529745400	49900	49800	49950	49800	3569
700	20230608	102400	4351708150	49850	49800	49850	49800	775
701	20230608	102300	4313099300	49800	49850	49850	49800	350
702	20230608	102200	4295667000	49850	49800	49850	49800	895
703	20230608	102100	4251088450	49850	49850	49850	49800	499
704	20230608	102000	4226223300	49850	49850	49850	49800	199
705	20230608	101900	4216309850	49800	49800	49850	49800	204
706	20230608	101800	4206150550	49850	49800	49850	49800	234
707	20230608	101700	4194492750	49800	49750	49850	49750	1994
708	20230608	101600	4095193200	49800	49750	49800	49750	374
709	20230608	101500	4076583500	49750	49750	49800	49750	156
710	20230608	101400	4068818800	49750	49800	49850	49750	899
711	20230608	101300	4024056550	49800	49850	49850	49800	68
712	20230608	101200	4020670000	49800	49800	49850	49800	284
713	20230608	101100	4006526750	49800	49800	49800	49750	1337
714	20230608	101000	3939946050	49800	49850	49850	49750	2095
715	20230608	100900	3835623100	49800	49800	49800	49800	242
716	20230608	100800	3823571500	49800	49800	49850	49800	455
717	20230608	100700	3800908550	49800	49850	49850	49800	266
718	20230608	100600	3787661600	49800	49800	49850	49800	557
719	20230608	100500	3759921900	49850	49800	49850	49800	321
720	20230608	100400	3743933200	49800	49850	49850	49800	326
721	20230608	100300	3727694650	49800	49800	49850	49800	243
722	20230608	100200	3715592900	49850	49800	49850	49800	192
723	20230608	100100	3706029550	49850	49800	49850	49800	390
724	20230608	100000	3686602500	49850	49850	49850	49800	226
725	20230608	095900	3675346250	49800	49850	49850	49800	603
726	20230608	095800	3645311800	49850	49800	49850	49800	323
727	20230608	095700	3629222150	49800	49850	49850	49800	414
728	20230608	095600	3608601750	49850	49850	49850	49800	1110
729	20230608	095500	3553322700	49800	49850	49850	49800	407
730	20230608	095400	3533053850	49850	49750	49850	49750	962
731	20230608	095300	3485146500	49750	49750	49750	49700	1471
732	20230608	095200	3411999200	49700	49700	49750	49700	768
733	20230608	095100	3373828100	49700	49750	49750	49700	513
734	20230608	095000	3348325700	49750	49750	49800	49700	1541
735	20230608	094900	3271698050	49750	49750	49750	49750	1357
736	20230608	094800	3204187300	49750	49750	49800	49750	69
737	20230608	094700	3200754350	49750	49850	49850	49750	2448
738	20230608	094600	3078837850	49800	49850	49850	49800	156
739	20230608	094500	3071068900	49800	49850	49850	49800	925
740	20230608	094400	3025000150	49800	49850	49850	49800	619
741	20230608	094300	2994156850	49850	49850	49850	49800	214
742	20230608	094200	2983496500	49800	49850	49850	49800	224
743	20230608	094100	2972341150	49850	49800	49850	49800	176
744	20230608	094000	2963575250	49800	49800	49800	49750	1759
745	20230608	093900	2875993550	49750	49800	49800	49750	690
746	20230608	093800	2841647100	49750	49800	49800	49750	243
747	20230608	093700	2829548000	49750	49750	49800	49750	838
748	20230608	093600	2787854550	49800	49750	49800	49750	667
749	20230608	093500	2754645100	49750	49800	49850	49750	2755
750	20230608	093400	2617490600	49850	49800	49850	49800	134
751	20230608	093300	2610811800	49800	49800	49850	49800	427
752	20230608	093200	2589544050	49850	49850	49850	49800	263
753	20230608	093100	2576441600	49850	49800	49850	49800	532
754	20230608	093000	2549939350	49800	49800	49850	49800	245
755	20230608	092900	2537737900	49800	49850	49850	49800	217
756	20230608	092800	2526927850	49850	49750	49850	49750	1939
757	20230608	092700	2430362300	49800	49750	49800	49750	765
758	20230608	092600	2392297400	49800	49800	49800	49750	1159
759	20230608	092500	2334626750	49800	49750	49800	49750	1625
760	20230608	092400	2253778450	49800	49750	49850	49750	3928
761	20230608	092300	2058199600	49800	49750	49800	49750	177
762	20230608	092200	2049392750	49750	49750	49800	49750	287
763	20230608	092100	2035109150	49800	49750	49850	49750	5253
764	20230608	092000	1773510600	49750	49750	49800	49750	487
765	20230608	091900	1749273250	49750	49750	49800	49750	195
766	20230608	091800	1739569500	49750	49750	49800	49750	413
767	20230608	091700	1719018100	49750	49800	49800	49750	641
768	20230608	091600	1687114600	49750	49700	49800	49700	79
769	20230608	091500	1683184200	49700	49700	49850	49650	499
770	20230608	091400	1658377500	49650	49800	49800	49650	2029
771	20230608	091300	1557511550	49850	49750	49850	49750	1191
772	20230608	091200	1498210150	49750	49850	49900	49650	5946
773	20230608	091100	1201851900	49850	49850	49900	49800	2649
774	20230608	091000	1069816050	49800	49800	49850	49750	472
775	20230608	090900	1046309250	49750	49700	49750	49650	621
776	20230608	090800	1015428100	49700	49650	49700	49600	698
777	20230608	090700	980772000	49650	49650	49700	49650	700
778	20230608	090600	946006150	49650	49600	49650	49600	1873
779	20230608	090500	853064500	49550	49600	49600	49550	233
780	20230608	090400	841511700	49550	49650	49700	49500	605
781	20230608	090300	811503000	49700	49650	49700	49500	5750
782	20230608	090200	526277250	49650	49650	49700	49650	2291
783	20230608	090100	412514250	49700	49650	49700	49650	3012
784	20230608	090000	262910850	49650	49600	49750	49600	5215