KissMeData/180640/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214500	6603779900	47450	47450	47450	47450	5272
3	20230609	214400	6603779900	47450	47450	47450	47450	0
4	20230609	214300	6603779900	47450	47450	47450	47450	0
5	20230609	214200	6603779900	47450	47450	47450	47450	0
6	20230609	214100	6603779900	47450	47450	47450	47450	0
7	20230609	214000	6603779900	47450	47450	47450	47450	0
8	20230609	213900	6603779900	47450	47450	47450	47450	0
9	20230609	213800	6603779900	47450	47450	47450	47450	0
10	20230609	213700	6603779900	47450	47450	47450	47450	0
11	20230609	213600	6603779900	47450	47450	47450	47450	0
12	20230609	213500	6603779900	47450	47450	47450	47450	0
13	20230609	213400	6603779900	47450	47450	47450	47450	0
14	20230609	213300	6603779900	47450	47450	47450	47450	0
15	20230609	213200	6603779900	47450	47450	47450	47450	0
16	20230609	213100	6603779900	47450	47450	47450	47450	0
17	20230609	213000	6603779900	47450	47450	47450	47450	0
18	20230609	212900	6603779900	47450	47450	47450	47450	0
19	20230609	212800	6603779900	47450	47450	47450	47450	0
20	20230609	212700	6603779900	47450	47450	47450	47450	0
21	20230609	212600	6603779900	47450	47450	47450	47450	0
22	20230609	212500	6603779900	47450	47450	47450	47450	0
23	20230609	212400	6603779900	47450	47450	47450	47450	0
24	20230609	212300	6603779900	47450	47450	47450	47450	0
25	20230609	212200	6603779900	47450	47450	47450	47450	0
26	20230609	212100	6603779900	47450	47450	47450	47450	0
27	20230609	212000	6603779900	47450	47450	47450	47450	0
28	20230609	211900	6603779900	47450	47450	47450	47450	0
29	20230609	211800	6603779900	47450	47450	47450	47450	0
30	20230609	211700	6603779900	47450	47450	47450	47450	0
31	20230609	211600	6603779900	47450	47450	47450	47450	0
32	20230609	211500	6603779900	47450	47450	47450	47450	5272
33	20230609	211400	6603779900	47450	47450	47450	47450	0
34	20230609	211300	6603779900	47450	47450	47450	47450	0
35	20230609	211200	6603779900	47450	47450	47450	47450	0
36	20230609	211100	6603779900	47450	47450	47450	47450	0
37	20230609	211000	6603779900	47450	47450	47450	47450	0
38	20230609	210900	6603779900	47450	47450	47450	47450	0
39	20230609	210800	6603779900	47450	47450	47450	47450	0
40	20230609	210700	6603779900	47450	47450	47450	47450	0
41	20230609	210600	6603779900	47450	47450	47450	47450	0
42	20230609	210500	6603779900	47450	47450	47450	47450	0
43	20230609	210400	6603779900	47450	47450	47450	47450	0
44	20230609	210300	6603779900	47450	47450	47450	47450	0
45	20230609	210200	6603779900	47450	47450	47450	47450	0
46	20230609	210100	6603779900	47450	47450	47450	47450	0
47	20230609	210000	6603779900	47450	47450	47450	47450	0
48	20230609	205900	6603779900	47450	47450	47450	47450	0
49	20230609	205800	6603779900	47450	47450	47450	47450	0
50	20230609	205700	6603779900	47450	47450	47450	47450	0
51	20230609	205600	6603779900	47450	47450	47450	47450	0
52	20230609	205500	6603779900	47450	47450	47450	47450	0
53	20230609	205400	6603779900	47450	47450	47450	47450	0
54	20230609	205300	6603779900	47450	47450	47450	47450	0
55	20230609	205200	6603779900	47450	47450	47450	47450	0
56	20230609	205100	6603779900	47450	47450	47450	47450	0
57	20230609	205000	6603779900	47450	47450	47450	47450	0
58	20230609	204900	6603779900	47450	47450	47450	47450	0
59	20230609	204800	6603779900	47450	47450	47450	47450	0
60	20230609	204700	6603779900	47450	47450	47450	47450	0
61	20230609	204600	6603779900	47450	47450	47450	47450	0
62	20230609	204500	6603779900	47450	47450	47450	47450	5272
63	20230609	204400	6603779900	47450	47450	47450	47450	0
64	20230609	204300	6603779900	47450	47450	47450	47450	0
65	20230609	204200	6603779900	47450	47450	47450	47450	0
66	20230609	204100	6603779900	47450	47450	47450	47450	0
67	20230609	204000	6603779900	47450	47450	47450	47450	0
68	20230609	203900	6603779900	47450	47450	47450	47450	0
69	20230609	203800	6603779900	47450	47450	47450	47450	0
70	20230609	203700	6603779900	47450	47450	47450	47450	0
71	20230609	203600	6603779900	47450	47450	47450	47450	0
72	20230609	203500	6603779900	47450	47450	47450	47450	0
73	20230609	203400	6603779900	47450	47450	47450	47450	0
74	20230609	203300	6603779900	47450	47450	47450	47450	0
75	20230609	203200	6603779900	47450	47450	47450	47450	0
76	20230609	203100	6603779900	47450	47450	47450	47450	0
77	20230609	203000	6603779900	47450	47450	47450	47450	0
78	20230609	202900	6603779900	47450	47450	47450	47450	0
79	20230609	202800	6603779900	47450	47450	47450	47450	0
80	20230609	202700	6603779900	47450	47450	47450	47450	0
81	20230609	202600	6603779900	47450	47450	47450	47450	0
82	20230609	202500	6603779900	47450	47450	47450	47450	0
83	20230609	202400	6603779900	47450	47450	47450	47450	0
84	20230609	202300	6603779900	47450	47450	47450	47450	0
85	20230609	202200	6603779900	47450	47450	47450	47450	0
86	20230609	202100	6603779900	47450	47450	47450	47450	0
87	20230609	202000	6603779900	47450	47450	47450	47450	0
88	20230609	201900	6603779900	47450	47450	47450	47450	0
89	20230609	201800	6603779900	47450	47450	47450	47450	0
90	20230609	201700	6603779900	47450	47450	47450	47450	0
91	20230609	201600	6603779900	47450	47450	47450	47450	0
92	20230609	201500	6603779900	47450	47450	47450	47450	5272
93	20230609	201400	6603779900	47450	47450	47450	47450	0
94	20230609	201300	6603779900	47450	47450	47450	47450	0
95	20230609	201200	6603779900	47450	47450	47450	47450	0
96	20230609	201100	6603779900	47450	47450	47450	47450	0
97	20230609	201000	6603779900	47450	47450	47450	47450	0
98	20230609	200900	6603779900	47450	47450	47450	47450	0
99	20230609	200800	6603779900	47450	47450	47450	47450	0
100	20230609	200700	6603779900	47450	47450	47450	47450	0
101	20230609	200600	6603779900	47450	47450	47450	47450	0
102	20230609	200500	6603779900	47450	47450	47450	47450	0
103	20230609	200400	6603779900	47450	47450	47450	47450	0
104	20230609	200300	6603779900	47450	47450	47450	47450	0
105	20230609	200200	6603779900	47450	47450	47450	47450	0
106	20230609	200100	6603779900	47450	47450	47450	47450	0
107	20230609	200000	6603779900	47450	47450	47450	47450	0
108	20230609	195900	6603779900	47450	47450	47450	47450	0
109	20230609	195800	6603779900	47450	47450	47450	47450	0
110	20230609	195700	6603779900	47450	47450	47450	47450	0
111	20230609	195600	6603779900	47450	47450	47450	47450	0
112	20230609	195500	6603779900	47450	47450	47450	47450	0
113	20230609	195400	6603779900	47450	47450	47450	47450	0
114	20230609	195300	6603779900	47450	47450	47450	47450	0
115	20230609	195200	6603779900	47450	47450	47450	47450	0
116	20230609	195100	6603779900	47450	47450	47450	47450	0
117	20230609	195000	6603779900	47450	47450	47450	47450	0
118	20230609	194900	6603779900	47450	47450	47450	47450	0
119	20230609	194800	6603779900	47450	47450	47450	47450	0
120	20230609	194700	6603779900	47450	47450	47450	47450	0
121	20230609	194600	6603779900	47450	47450	47450	47450	0
122	20230609	194500	6603779900	47450	47450	47450	47450	5272
123	20230609	194400	6603779900	47450	47450	47450	47450	0
124	20230609	194300	6603779900	47450	47450	47450	47450	0
125	20230609	194200	6603779900	47450	47450	47450	47450	0
126	20230609	194100	6603779900	47450	47450	47450	47450	0
127	20230609	194000	6603779900	47450	47450	47450	47450	0
128	20230609	193900	6603779900	47450	47450	47450	47450	0
129	20230609	193800	6603779900	47450	47450	47450	47450	0
130	20230609	193700	6603779900	47450	47450	47450	47450	0
131	20230609	193600	6603779900	47450	47450	47450	47450	0
132	20230609	193500	6603779900	47450	47450	47450	47450	0
133	20230609	193400	6603779900	47450	47450	47450	47450	0
134	20230609	193300	6603779900	47450	47450	47450	47450	0
135	20230609	193200	6603779900	47450	47450	47450	47450	0
136	20230609	193100	6603779900	47450	47450	47450	47450	0
137	20230609	193000	6603779900	47450	47450	47450	47450	0
138	20230609	192900	6603779900	47450	47450	47450	47450	0
139	20230609	192800	6603779900	47450	47450	47450	47450	0
140	20230609	192700	6603779900	47450	47450	47450	47450	0
141	20230609	192600	6603779900	47450	47450	47450	47450	0
142	20230609	192500	6603779900	47450	47450	47450	47450	0
143	20230609	192400	6603779900	47450	47450	47450	47450	0
144	20230609	192300	6603779900	47450	47450	47450	47450	0
145	20230609	192200	6603779900	47450	47450	47450	47450	0
146	20230609	192100	6603779900	47450	47450	47450	47450	0
147	20230609	192000	6603779900	47450	47450	47450	47450	0
148	20230609	191900	6603779900	47450	47450	47450	47450	0
149	20230609	191800	6603779900	47450	47450	47450	47450	0
150	20230609	191700	6603779900	47450	47450	47450	47450	0
151	20230609	191600	6603779900	47450	47450	47450	47450	0
152	20230609	191500	6603779900	47450	47450	47450	47450	5272
153	20230609	191400	6603779900	47450	47450	47450	47450	0
154	20230609	191300	6603779900	47450	47450	47450	47450	0
155	20230609	191200	6603779900	47450	47450	47450	47450	0
156	20230609	191100	6603779900	47450	47450	47450	47450	0
157	20230609	191000	6603779900	47450	47450	47450	47450	0
158	20230609	190900	6603779900	47450	47450	47450	47450	0
159	20230609	190800	6603779900	47450	47450	47450	47450	0
160	20230609	190700	6603779900	47450	47450	47450	47450	0
161	20230609	190600	6603779900	47450	47450	47450	47450	0
162	20230609	190500	6603779900	47450	47450	47450	47450	0
163	20230609	190400	6603779900	47450	47450	47450	47450	0
164	20230609	190300	6603779900	47450	47450	47450	47450	0
165	20230609	190200	6603779900	47450	47450	47450	47450	0
166	20230609	190100	6603779900	47450	47450	47450	47450	0
167	20230609	190000	6603779900	47450	47450	47450	47450	0
168	20230609	185900	6603779900	47450	47450	47450	47450	0
169	20230609	185800	6603779900	47450	47450	47450	47450	0
170	20230609	185700	6603779900	47450	47450	47450	47450	0
171	20230609	185600	6603779900	47450	47450	47450	47450	0
172	20230609	185500	6603779900	47450	47450	47450	47450	0
173	20230609	185400	6603779900	47450	47450	47450	47450	0
174	20230609	185300	6603779900	47450	47450	47450	47450	0
175	20230609	185200	6603779900	47450	47450	47450	47450	0
176	20230609	185100	6603779900	47450	47450	47450	47450	0
177	20230609	185000	6603779900	47450	47450	47450	47450	0
178	20230609	184900	6603779900	47450	47450	47450	47450	0
179	20230609	184800	6603779900	47450	47450	47450	47450	0
180	20230609	184700	6603779900	47450	47450	47450	47450	0
181	20230609	184600	6603779900	47450	47450	47450	47450	0
182	20230609	184500	6603779900	47450	47450	47450	47450	5272
183	20230609	184400	6603779900	47450	47450	47450	47450	0
184	20230609	184300	6603779900	47450	47450	47450	47450	0
185	20230609	184200	6603779900	47450	47450	47450	47450	0
186	20230609	184100	6603779900	47450	47450	47450	47450	0
187	20230609	184000	6603779900	47450	47450	47450	47450	0
188	20230609	183900	6603779900	47450	47450	47450	47450	0
189	20230609	183800	6603779900	47450	47450	47450	47450	0
190	20230609	183700	6603779900	47450	47450	47450	47450	0
191	20230609	183600	6603779900	47450	47450	47450	47450	0
192	20230609	183500	6603779900	47450	47450	47450	47450	0
193	20230609	183400	6603779900	47450	47450	47450	47450	0
194	20230609	183300	6603779900	47450	47450	47450	47450	0
195	20230609	183200	6603779900	47450	47450	47450	47450	0
196	20230609	183100	6603779900	47450	47450	47450	47450	0
197	20230609	183000	6603779900	47450	47450	47450	47450	0
198	20230609	182900	6603779900	47450	47450	47450	47450	0
199	20230609	182800	6603779900	47450	47450	47450	47450	0
200	20230609	182700	6603779900	47450	47450	47450	47450	0
201	20230609	182600	6603779900	47450	47450	47450	47450	0
202	20230609	182500	6603779900	47450	47450	47450	47450	0
203	20230609	182400	6603779900	47450	47450	47450	47450	0
204	20230609	182300	6603779900	47450	47450	47450	47450	0
205	20230609	182200	6603779900	47450	47450	47450	47450	0
206	20230609	182100	6603779900	47450	47450	47450	47450	0
207	20230609	182000	6603779900	47450	47450	47450	47450	0
208	20230609	181900	6603779900	47450	47450	47450	47450	0
209	20230609	181800	6603779900	47450	47450	47450	47450	0
210	20230609	181700	6603779900	47450	47450	47450	47450	0
211	20230609	181600	6603779900	47450	47450	47450	47450	0
212	20230609	181500	6603779900	47450	47450	47450	47450	5272
213	20230609	181400	6603779900	47450	47450	47450	47450	0
214	20230609	181300	6603779900	47450	47450	47450	47450	0
215	20230609	181200	6603779900	47450	47450	47450	47450	0
216	20230609	181100	6603779900	47450	47450	47450	47450	0
217	20230609	181000	6603779900	47450	47450	47450	47450	0
218	20230609	180900	6603779900	47450	47450	47450	47450	0
219	20230609	180800	6603779900	47450	47450	47450	47450	0
220	20230609	180700	6603779900	47450	47450	47450	47450	0
221	20230609	180600	6603779900	47450	47450	47450	47450	0
222	20230609	180500	6603779900	47450	47450	47450	47450	0
223	20230609	180400	6603779900	47450	47450	47450	47450	0
224	20230609	180300	6603779900	47450	47450	47450	47450	0
225	20230609	180200	6603779900	47450	47450	47450	47450	0
226	20230609	180100	6603779900	47450	47450	47450	47450	0
227	20230609	180000	6603779900	47450	47450	47450	47450	0
228	20230609	175900	6603779900	47450	47450	47450	47450	0
229	20230609	175800	6603779900	47450	47450	47450	47450	0
230	20230609	175700	6603779900	47450	47450	47450	47450	0
231	20230609	175600	6603779900	47450	47450	47450	47450	0
232	20230609	175500	6603779900	47450	47450	47450	47450	0
233	20230609	175400	6603779900	47450	47450	47450	47450	0
234	20230609	175300	6603779900	47450	47450	47450	47450	0
235	20230609	175200	6603779900	47450	47450	47450	47450	0
236	20230609	175100	6603779900	47450	47450	47450	47450	0
237	20230609	175000	6603779900	47450	47450	47450	47450	0
238	20230609	174900	6603779900	47450	47450	47450	47450	0
239	20230609	174800	6603779900	47450	47450	47450	47450	0
240	20230609	174700	6603779900	47450	47450	47450	47450	0
241	20230609	174600	6603779900	47450	47450	47450	47450	0
242	20230609	174500	6603779900	47450	47450	47450	47450	5272
243	20230609	174400	6603779900	47450	47450	47450	47450	0
244	20230609	174300	6603779900	47450	47450	47450	47450	0
245	20230609	174200	6603779900	47450	47450	47450	47450	0
246	20230609	174100	6603779900	47450	47450	47450	47450	0
247	20230609	174000	6603779900	47450	47450	47450	47450	0
248	20230609	173900	6603779900	47450	47450	47450	47450	0
249	20230609	173800	6603779900	47450	47450	47450	47450	0
250	20230609	173700	6603779900	47450	47450	47450	47450	0
251	20230609	173600	6603779900	47450	47450	47450	47450	0
252	20230609	173500	6603779900	47450	47450	47450	47450	0
253	20230609	173400	6603779900	47450	47450	47450	47450	0
254	20230609	173300	6603779900	47450	47450	47450	47450	0
255	20230609	173200	6603779900	47450	47450	47450	47450	0
256	20230609	173100	6603779900	47450	47450	47450	47450	0
257	20230609	173000	6603779900	47450	47450	47450	47450	0
258	20230609	172900	6603779900	47450	47450	47450	47450	0
259	20230609	172800	6603779900	47450	47450	47450	47450	0
260	20230609	172700	6603779900	47450	47450	47450	47450	0
261	20230609	172600	6603779900	47450	47450	47450	47450	0
262	20230609	172500	6603779900	47450	47450	47450	47450	0
263	20230609	172400	6603779900	47450	47450	47450	47450	0
264	20230609	172300	6603779900	47450	47450	47450	47450	0
265	20230609	172200	6603779900	47450	47450	47450	47450	0
266	20230609	172100	6603779900	47450	47450	47450	47450	0
267	20230609	172000	6603779900	47450	47450	47450	47450	0
268	20230609	171900	6603779900	47450	47450	47450	47450	0
269	20230609	171800	6603779900	47450	47450	47450	47450	0
270	20230609	171700	6603779900	47450	47450	47450	47450	0
271	20230609	171600	6603779900	47450	47450	47450	47450	0
272	20230609	171500	6603779900	47450	47450	47450	47450	5272
273	20230609	171400	6603779900	47450	47450	47450	47450	0
274	20230609	171300	6603779900	47450	47450	47450	47450	0
275	20230609	171200	6603779900	47450	47450	47450	47450	0
276	20230609	171100	6603779900	47450	47450	47450	47450	0
277	20230609	171000	6603779900	47450	47450	47450	47450	0
278	20230609	170900	6603779900	47450	47450	47450	47450	0
279	20230609	170800	6603779900	47450	47450	47450	47450	0
280	20230609	170700	6603779900	47450	47450	47450	47450	0
281	20230609	170600	6603779900	47450	47450	47450	47450	0
282	20230609	170500	6603779900	47450	47450	47450	47450	0
283	20230609	170400	6603779900	47450	47450	47450	47450	0
284	20230609	170300	6603779900	47450	47450	47450	47450	0
285	20230609	170200	6603779900	47450	47450	47450	47450	0
286	20230609	170100	6603779900	47450	47450	47450	47450	0
287	20230609	170000	6603779900	47450	47450	47450	47450	0
288	20230609	165900	6603779900	47450	47450	47450	47450	0
289	20230609	165800	6603779900	47450	47450	47450	47450	0
290	20230609	165700	6603779900	47450	47450	47450	47450	0
291	20230609	165600	6603779900	47450	47450	47450	47450	0
292	20230609	165500	6603779900	47450	47450	47450	47450	0
293	20230609	165400	6603779900	47450	47450	47450	47450	0
294	20230609	165300	6603779900	47450	47450	47450	47450	0
295	20230609	165200	6603779900	47450	47450	47450	47450	0
296	20230609	165100	6603779900	47450	47450	47450	47450	0
297	20230609	165000	6603779900	47450	47450	47450	47450	0
298	20230609	164900	6603779900	47450	47450	47450	47450	0
299	20230609	164800	6603779900	47450	47450	47450	47450	0
300	20230609	164700	6603779900	47450	47450	47450	47450	0
301	20230609	164600	6603779900	47450	47450	47450	47450	0
302	20230609	164500	6603779900	47450	47450	47450	47450	5272
303	20230609	164400	6603779900	47450	47450	47450	47450	0
304	20230609	164300	6603779900	47450	47450	47450	47450	0
305	20230609	164200	6603779900	47450	47450	47450	47450	0
306	20230609	164100	6603779900	47450	47450	47450	47450	0
307	20230609	164000	6603779900	47450	47450	47450	47450	0
308	20230609	163900	6603779900	47450	47450	47450	47450	0
309	20230609	163800	6603779900	47450	47450	47450	47450	0
310	20230609	163700	6603779900	47450	47450	47450	47450	0
311	20230609	163600	6603779900	47450	47450	47450	47450	0
312	20230609	163500	6603779900	47450	47450	47450	47450	0
313	20230609	163400	6603779900	47450	47450	47450	47450	0
314	20230609	163300	6603779900	47450	47450	47450	47450	0
315	20230609	163200	6603779900	47450	47450	47450	47450	0
316	20230609	163100	6603779900	47450	47450	47450	47450	0
317	20230609	163000	6603779900	47450	47450	47450	47450	0
318	20230609	162900	6603779900	47450	47450	47450	47450	0
319	20230609	162800	6603779900	47450	47450	47450	47450	0
320	20230609	162700	6603779900	47450	47450	47450	47450	0
321	20230609	162600	6603779900	47450	47450	47450	47450	0
322	20230609	162500	6603779900	47450	47450	47450	47450	0
323	20230609	162400	6603779900	47450	47450	47450	47450	0
324	20230609	162300	6603779900	47450	47450	47450	47450	0
325	20230609	162200	6603779900	47450	47450	47450	47450	0
326	20230609	162100	6603779900	47450	47450	47450	47450	0
327	20230609	162000	6603779900	47450	47450	47450	47450	0
328	20230609	161900	6603779900	47450	47450	47450	47450	0
329	20230609	161800	6603779900	47450	47450	47450	47450	0
330	20230609	161700	6603779900	47450	47450	47450	47450	0
331	20230609	161600	6603779900	47450	47450	47450	47450	0
332	20230609	161500	6603779900	47450	47450	47450	47450	5272
333	20230609	161400	6603779900	47450	47450	47450	47450	0
334	20230609	161300	6603779900	47450	47450	47450	47450	0
335	20230609	161200	6603779900	47450	47450	47450	47450	0
336	20230609	161100	6603779900	47450	47450	47450	47450	0
337	20230609	161000	6603779900	47450	47450	47450	47450	0
338	20230609	160900	6603779900	47450	47450	47450	47450	0
339	20230609	160800	6603779900	47450	47450	47450	47450	0
340	20230609	160700	6603779900	47450	47450	47450	47450	0
341	20230609	160600	6603779900	47450	47450	47450	47450	0
342	20230609	160500	6603779900	47450	47450	47450	47450	0
343	20230609	160400	6603779900	47450	47450	47450	47450	0
344	20230609	160300	6603779900	47450	47450	47450	47450	0
345	20230609	160200	6603779900	47450	47450	47450	47450	0
346	20230609	160100	6603779900	47450	47450	47450	47450	0
347	20230609	160000	6603779900	47450	47450	47450	47450	0
348	20230609	155900	6603779900	47450	47450	47450	47450	0
349	20230609	155800	6603779900	47450	47450	47450	47450	0
350	20230609	155700	6603779900	47450	47450	47450	47450	0
351	20230609	155600	6603779900	47450	47450	47450	47450	0
352	20230609	155500	6603779900	47450	47450	47450	47450	0
353	20230609	155400	6603779900	47450	47450	47450	47450	0
354	20230609	155300	6603779900	47450	47450	47450	47450	0
355	20230609	155200	6603779900	47450	47450	47450	47450	0
356	20230609	155100	6603779900	47450	47450	47450	47450	0
357	20230609	155000	6603779900	47450	47450	47450	47450	0
358	20230609	154900	6603779900	47450	47450	47450	47450	0
359	20230609	154800	6603779900	47450	47450	47450	47450	0
360	20230609	154700	6603779900	47450	47450	47450	47450	0
361	20230609	154600	6603779900	47450	47450	47450	47450	0
362	20230609	154500	6603779900	47450	47450	47450	47450	5272
363	20230609	154400	6603779900	47450	47450	47450	47450	0
364	20230609	154300	6603779900	47450	47450	47450	47450	0
365	20230609	154200	6603779900	47450	47450	47450	47450	0
366	20230609	154100	6603779900	47450	47450	47450	47450	0
367	20230609	154000	6603779900	47450	47450	47450	47450	0
368	20230609	153900	6603779900	47450	47450	47450	47450	0
369	20230609	153800	6603779900	47450	47450	47450	47450	0
370	20230609	153700	6603779900	47450	47450	47450	47450	0
371	20230609	153600	6603779900	47450	47450	47450	47450	0
372	20230609	153500	6603779900	47450	47450	47450	47450	0
373	20230609	153400	6603779900	47450	47450	47450	47450	0
374	20230609	153300	6603779900	47450	47450	47450	47450	0
375	20230609	153200	6603779900	47450	47450	47450	47450	0
376	20230609	153100	6603779900	47450	47450	47450	47450	0
377	20230609	153000	6603779900	47450	47450	47450	47450	5272
378	20230609	152900	6353623500	47300	47300	47300	47300	0
379	20230609	152800	6353623500	47300	47300	47300	47300	0
380	20230609	152700	6353623500	47300	47300	47300	47300	0
381	20230609	152600	6353623500	47300	47300	47300	47300	0
382	20230609	152500	6353623500	47300	47300	47300	47300	0
383	20230609	152400	6353623500	47300	47300	47300	47300	0
384	20230609	152300	6353623500	47300	47300	47300	47300	0
385	20230609	152200	6353623500	47300	47300	47300	47300	0
386	20230609	152100	6353623500	47300	47300	47300	47300	0
387	20230609	152000	6353623500	47300	47300	47300	47300	0
388	20230609	151900	6353623500	47300	47450	47500	47300	264
389	20230609	151800	6341121000	47450	47450	47450	47250	331
390	20230609	151700	6325435250	47400	47450	47450	47400	112
391	20230609	151600	6320122150	47400	47450	47500	47400	339
392	20230609	151500	6304038150	47450	47300	47500	47250	1148
393	20230609	151400	6249715650	47250	47250	47300	47250	456
394	20230609	151300	6228152900	47250	47400	47450	47250	1232
395	20230609	151200	6169832150	47400	47450	47450	47400	184
396	20230609	151100	6161108300	47450	47450	47500	47400	431
397	20230609	151000	6140656650	47500	47400	47550	47400	502
398	20230609	150900	6116822050	47450	47350	47450	47300	887
399	20230609	150800	6074813400	47350	47300	47350	47300	274
400	20230609	150700	6061842000	47300	47350	47350	47300	118
401	20230609	150600	6056258700	47350	47400	47450	47300	887
402	20230609	150500	6014235650	47400	47550	47550	47400	1156
403	20230609	150400	5959324050	47500	47550	47600	47500	140
404	20230609	150300	5952665050	47550	47600	47600	47550	364
405	20230609	150200	5935346650	47550	47600	47650	47550	766
406	20230609	150100	5898896900	47550	47600	47600	47550	194
407	20230609	150000	5889664100	47600	47600	47600	47550	280
408	20230609	145900	5876337850	47550	47600	47600	47550	113
409	20230609	145800	5870960100	47600	47600	47600	47550	311
410	20230609	145700	5856157400	47600	47600	47650	47550	474
411	20230609	145600	5833592600	47600	47550	47600	47550	100
412	20230609	145500	5828832950	47600	47600	47600	47550	267
413	20230609	145400	5816124850	47600	47500	47600	47500	262
414	20230609	145300	5803662950	47550	47600	47600	47500	542
415	20230609	145200	5777888500	47600	47550	47600	47500	205
416	20230609	145100	5768133250	47500	47500	47600	47500	304
417	20230609	145000	5753671650	47500	47600	47650	47500	958
418	20230609	144900	5708085550	47650	47550	47650	47550	555
419	20230609	144800	5681668950	47550	47550	47550	47500	294
420	20230609	144700	5667690100	47550	47500	47550	47450	903
421	20230609	144600	5624769550	47450	47600	47600	47350	558
422	20230609	144500	5598261550	47550	47550	47600	47500	637
423	20230609	144400	5567971400	47550	47350	47550	47350	914
424	20230609	144300	5524535750	47400	47450	47550	47400	647
425	20230609	144200	5493813150	47450	47400	47500	47350	654
426	20230609	144100	5462778100	47400	47500	47500	47400	886
427	20230609	144000	5420742800	47500	47450	47500	47450	168
428	20230609	143900	5412763750	47500	47450	47500	47400	409
429	20230609	143800	5393346650	47450	47450	47450	47400	280
430	20230609	143700	5380061250	47450	47400	47450	47400	84
431	20230609	143600	5376076300	47400	47400	47450	47400	191
432	20230609	143500	5367014250	47400	47450	47450	47400	170
433	20230609	143400	5358948350	47400	47300	47400	47300	247
434	20230609	143300	5347250500	47350	47300	47350	47300	294
435	20230609	143200	5333330850	47350	47500	47500	47300	1241
436	20230609	143100	5274463100	47500	47500	47550	47500	201
437	20230609	143000	5264907200	47550	47450	47550	47450	272
438	20230609	142900	5251980700	47450	47450	47550	47450	264
439	20230609	142800	5239439900	47500	47400	47500	47400	304
440	20230609	142700	5225002700	47400	47400	47450	47400	244
441	20230609	142600	5213427900	47450	47400	47450	47400	282
442	20230609	142500	5200047850	47400	47500	47550	47400	296
443	20230609	142400	5185991500	47550	47550	47550	47400	100
444	20230609	142300	5181237400	47550	47400	47550	47400	281
445	20230609	142200	5167887700	47400	47500	47500	47400	602
446	20230609	142100	5139321750	47500	47500	47550	47500	176
447	20230609	142000	5130960150	47550	47500	47550	47500	350
448	20230609	141900	5114322450	47550	47500	47550	47450	1249
449	20230609	141800	5054967450	47500	47450	47500	47450	51
450	20230609	141700	5052545900	47500	47400	47500	47400	212
451	20230609	141600	5042483150	47450	47400	47450	47350	636
452	20230609	141500	5012339400	47400	47400	47500	47400	379
453	20230609	141400	4994358000	47400	47500	47500	47400	365
454	20230609	141300	4977031950	47500	47400	47500	47400	248
455	20230609	141200	4965257050	47400	47400	47450	47400	350
456	20230609	141100	4948651350	47400	47350	47400	47250	486
457	20230609	141000	4925624550	47350	47250	47350	47250	77
458	20230609	140900	4921979800	47250	47400	47400	47250	589
459	20230609	140800	4894075950	47400	47450	47450	47400	64
460	20230609	140700	4891040050	47400	47400	47450	47400	560
461	20230609	140600	4864487700	47450	47350	47450	47350	351
462	20230609	140500	4847849150	47350	47350	47350	47250	471
463	20230609	140400	4825548300	47350	47250	47350	47250	301
464	20230609	140300	4811298200	47350	47200	47350	47200	226
465	20230609	140200	4800610150	47200	47250	47250	47200	131
466	20230609	140100	4794423100	47250	47250	47300	47250	460
467	20230609	140000	4772679000	47250	47300	47300	47250	309
468	20230609	135900	4758067600	47250	47250	47250	47250	3
469	20230609	135800	4757925850	47250	47200	47250	47200	695
470	20230609	135700	4725101100	47200	47150	47200	47150	36
471	20230609	135600	4723401950	47150	47100	47200	47100	208
472	20230609	135500	4713594750	47150	47100	47150	47100	4
473	20230609	135400	4713406200	47100	47100	47100	47050	194
474	20230609	135300	4704268900	47100	47050	47150	47000	287
475	20230609	135200	4690753300	47050	47100	47150	47000	377
476	20230609	135100	4673002850	47000	47050	47050	47000	179
477	20230609	135000	4664581000	47050	47050	47100	47050	84
478	20230609	134900	4660627050	47050	47050	47100	47050	39
479	20230609	134800	4658791300	47050	47050	47050	47050	58
480	20230609	134700	4656062400	47100	47100	47100	47100	328
481	20230609	134600	4640613600	47100	47150	47150	47100	110
482	20230609	134500	4635429650	47150	47200	47200	47100	274
483	20230609	134400	4622504200	47200	47150	47250	47150	232
484	20230609	134300	4611557100	47200	47200	47250	47100	179
485	20230609	134200	4603105100	47200	47100	47200	47100	183
486	20230609	134100	4594472300	47200	47200	47200	47150	322
487	20230609	134000	4579289150	47200	47100	47200	47100	233
488	20230609	133900	4568296650	47100	47200	47200	47100	106
489	20230609	133800	4563293550	47200	47100	47250	47100	122
490	20230609	133700	4557539050	47300	47150	47300	47100	741
491	20230609	133600	4522545900	47150	47100	47150	47100	2
492	20230609	133500	4522451650	47100	47200	47200	47100	93
493	20230609	133400	4518066850	47200	47200	47200	47200	44
494	20230609	133300	4515990050	47200	47100	47200	47100	845
495	20230609	133200	4476154850	47100	47100	47100	47050	67
496	20230609	133100	4473001750	47100	47050	47100	47050	49
497	20230609	133000	4470696250	47050	47050	47050	47050	10
498	20230609	132900	4470225750	47050	47100	47100	47050	110
499	20230609	132800	4465047200	47100	47050	47100	47050	36
500	20230609	132700	4463352650	47050	47000	47050	47000	53
501	20230609	132600	4460861400	47100	47000	47100	47000	142
502	20230609	132500	4454183550	46950	46950	47050	46950	104
503	20230609	132400	4449297150	47000	47050	47050	47000	133
504	20230609	132300	4443045900	46950	46950	46950	46950	49
505	20230609	132200	4440745350	46950	47000	47100	46950	743
506	20230609	132100	4405795350	46950	46950	47000	46950	127
507	20230609	132000	4399830300	46950	47000	47050	46950	575
508	20230609	131900	4372805400	47000	47050	47050	47000	244
509	20230609	131800	4361330550	47050	47050	47100	47050	120
510	20230609	131700	4355684500	47100	47100	47100	47100	113
511	20230609	131600	4350362200	47150	47150	47150	47150	467
512	20230609	131500	4328343150	47150	47200	47200	47150	259
513	20230609	131400	4316118500	47250	47250	47250	47200	201
514	20230609	131300	4306629400	47250	47200	47250	47200	123
515	20230609	131200	4300820050	47250	47200	47250	47200	56
516	20230609	131100	4298174250	47250	47200	47250	47200	422
517	20230609	131000	4278235400	47200	47150	47250	47150	475
518	20230609	130900	4255812050	47200	47200	47200	47200	30
519	20230609	130800	4254396050	47150	47150	47200	47150	88
520	20230609	130700	4250245100	47200	47200	47200	47200	74
521	20230609	130600	4246752300	47150	47200	47200	47150	95
522	20230609	130500	4242270900	47200	47200	47200	47200	23
523	20230609	130400	4241185300	47150	47150	47200	47150	75
524	20230609	130300	4237649000	47200	47150	47200	47150	14
525	20230609	130200	4236988250	47150	47200	47200	47150	85
526	20230609	130100	4232979700	47200	47200	47200	47150	131
527	20230609	130000	4226796550	47150	47150	47200	47150	305
528	20230609	125900	4212413300	47200	47200	47200	47200	35
529	20230609	125800	4210761300	47150	47200	47200	47150	73
530	20230609	125700	4207318300	47200	47200	47200	47200	81
531	20230609	125600	4203495100	47200	47200	47200	47150	105
532	20230609	125500	4198541600	47150	47150	47150	47150	2
533	20230609	125400	4198447300	47200	47200	47200	47150	110
534	20230609	125300	4193257800	47200	47200	47200	47200	86
535	20230609	125200	4189198600	47200	47200	47200	47150	129
536	20230609	125100	4183112350	47200	47200	47200	47150	133
537	20230609	125000	4176834850	47100	47100	47300	47100	124
538	20230609	124900	4170994250	47250	47100	47250	47050	515
539	20230609	124800	4146728950	47100	47150	47150	47100	231
540	20230609	124700	4135844300	47150	47150	47150	47150	124
541	20230609	124600	4129997700	47150	47150	47150	47150	165
542	20230609	124500	4122217950	47150	47200	47200	47150	21
543	20230609	124400	4121227000	47200	47200	47250	47150	53
544	20230609	124300	4118725400	47200	47300	47300	47150	524
545	20230609	124200	4093953150	47300	47250	47300	47250	165
546	20230609	124100	4086150150	47250	47300	47300	47250	114
547	20230609	124000	4080762100	47250	47250	47250	47250	14
548	20230609	123900	4080100600	47200	47200	47200	47200	48
549	20230609	123800	4077835000	47200	47350	47350	47200	42
550	20230609	123700	4075846450	47200	47350	47350	47200	64
551	20230609	123600	4072823400	47200	47200	47200	47200	1
552	20230609	123500	4072776200	47200	47300	47300	47200	91
553	20230609	123400	4068476800	47300	47350	47350	47200	548
554	20230609	123300	4042536650	47300	47400	47400	47300	71
555	20230609	123200	4039176150	47450	47400	47450	47300	172
556	20230609	123100	4031022300	47400	47350	47400	47300	161
557	20230609	123000	4023399450	47350	47300	47350	47300	117
558	20230609	122900	4017864650	47350	47300	47350	47200	397
559	20230609	122800	3999084300	47300	47250	47300	47200	202
560	20230609	122700	3989539200	47250	47250	47250	47200	65
561	20230609	122600	3986470350	47250	47250	47250	47250	0
562	20230609	122500	3986470350	47250	47200	47250	47200	64
563	20230609	122400	3983448750	47200	47200	47200	47200	6
564	20230609	122300	3983165550	47200	47200	47250	47200	87
565	20230609	122200	3979057350	47200	47200	47200	47200	10
566	20230609	122100	3978585350	47200	47250	47250	47150	54
567	20230609	122000	3976038700	47250	47250	47300	47150	589
568	20230609	121900	3948212850	47300	47300	47300	47250	73
569	20230609	121800	3944762350	47300	47300	47350	47300	155
570	20230609	121700	3937430000	47250	47300	47300	47250	242
571	20230609	121600	3925985500	47300	47350	47350	47300	128
572	20230609	121500	3919927100	47350	47150	47350	47150	719
573	20230609	121400	3885944100	47150	47150	47200	47150	123
574	20230609	121300	3880141000	47150	47150	47250	47150	68
575	20230609	121200	3876932600	47150	47250	47250	47150	84
576	20230609	121100	3872968300	47250	47200	47250	47200	104
577	20230609	121000	3868058700	47150	47200	47250	47150	161
578	20230609	120900	3860460550	47100	47100	47250	47050	523
579	20230609	120800	3835793750	47100	47150	47150	47000	696
580	20230609	120700	3803049600	47150	47100	47150	47100	238
581	20230609	120600	3791839750	47100	47100	47100	47000	72
582	20230609	120500	3788453450	47050	47050	47050	47000	98
583	20230609	120400	3783842600	47050	47050	47050	47000	238
584	20230609	120300	3772647050	47100	47050	47100	47000	110
585	20230609	120200	3767471750	47050	47200	47200	47000	104
586	20230609	120100	3762573850	47200	47150	47200	47000	409
587	20230609	120000	3743305050	47150	47200	47250	47100	334
588	20230609	115900	3727537500	47200	47150	47200	47100	846
589	20230609	115800	3687615950	47150	47150	47200	47150	240
590	20230609	115700	3676299900	47150	46950	47150	46950	1117
591	20230609	115600	3623731650	47000	46950	47000	46950	67
592	20230609	115500	3620585000	47000	46950	47000	46950	19
593	20230609	115400	3619692300	47000	46950	47000	46950	116
594	20230609	115300	3614242700	46950	47000	47000	46950	429
595	20230609	115200	3594089200	47000	47000	47000	46950	19
596	20230609	115100	3593197050	47000	47000	47000	46950	101
597	20230609	115000	3588452500	47000	47000	47000	46950	52
598	20230609	114900	3586008550	46950	46950	47000	46950	81
599	20230609	114800	3582204000	47000	47000	47000	46950	70
600	20230609	114700	3578914650	47000	46950	47000	46950	177
601	20230609	114600	3570598650	47000	47000	47000	47000	64
602	20230609	114500	3567590650	46950	47000	47000	46950	96
603	20230609	114400	3563082200	46950	46950	46950	46950	8
604	20230609	114300	3562706600	46950	46900	47000	46900	290
605	20230609	114200	3549093400	46950	46950	46950	46900	24
606	20230609	114100	3547966650	46900	46900	46900	46900	48
607	20230609	114000	3545715450	46900	47000	47000	46900	210
608	20230609	113900	3535847950	47000	47000	47000	46900	198
609	20230609	113800	3526546950	47000	47000	47050	46900	137
610	20230609	113700	3520107900	46900	47000	47000	46900	182
611	20230609	113600	3511561600	47000	47000	47000	47000	73
612	20230609	113500	3508130600	47050	47000	47050	46900	106
613	20230609	113400	3503154300	47000	47000	47000	47000	97
614	20230609	113300	3498595300	46900	47050	47050	46900	320
615	20230609	113200	3483559100	47050	46950	47050	46950	350
616	20230609	113100	3467109150	46950	46900	46950	46850	275
617	20230609	113000	3454209750	46850	46850	46900	46850	3
618	20230609	112900	3454069150	46850	46800	46900	46800	62
619	20230609	112800	3451166500	46900	46950	46950	46800	4
620	20230609	112700	3450978950	46750	46850	46950	46750	431
621	20230609	112600	3430769600	46850	46750	46850	46700	358
622	20230609	112500	3414014950	46750	46750	46750	46700	102
623	20230609	112400	3409246500	46700	46800	46800	46700	230
624	20230609	112300	3398485200	46800	46800	46850	46800	28
625	20230609	112200	3397174600	46800	46900	46900	46800	73
626	20230609	112100	3393756150	46850	46850	46900	46850	67
627	20230609	112000	3390617100	46900	47000	47100	46850	1001
628	20230609	111900	3343620650	47000	46950	47000	46900	136
629	20230609	111800	3337232900	46950	46900	46950	46900	192
630	20230609	111700	3328222000	46900	46850	46900	46850	202
631	20230609	111600	3318748450	46850	46850	46850	46800	138
632	20230609	111500	3312285550	46850	46800	46850	46800	106
633	20230609	111400	3307323900	46800	46750	46800	46750	301
634	20230609	111300	3293251850	46750	46750	46750	46700	74
635	20230609	111200	3289792550	46750	46700	46750	46700	363
636	20230609	111100	3272824800	46750	46750	46750	46700	61
637	20230609	111000	3269973100	46700	46750	46750	46700	140
638	20230609	110900	3263430550	46750	46700	46750	46700	343
639	20230609	110800	3247409450	46700	46650	46700	46650	219
640	20230609	110700	3237184600	46700	46700	46700	46650	83
641	20230609	110600	3233309350	46650	46650	46650	46600	437
642	20230609	110500	3212925650	46650	46650	46650	46600	20
643	20230609	110400	3211992700	46650	46600	46650	46600	91
644	20230609	110300	3207750100	46650	46650	46650	46600	216
645	20230609	110200	3197680050	46650	46650	46650	46600	38
646	20230609	110100	3195907400	46650	46650	46650	46600	90
647	20230609	110000	3191710500	46600	46650	46650	46600	71
648	20230609	105900	3188400350	46650	46600	46650	46600	42
649	20230609	105800	3186441600	46650	46600	46650	46600	159
650	20230609	105700	3179028000	46600	46650	46650	46600	398
651	20230609	105600	3160478500	46650	46600	46650	46550	468
652	20230609	105500	3138667300	46600	46600	46600	46550	43
653	20230609	105400	3136664350	46600	46600	46600	46550	24
654	20230609	105300	3135546500	46600	46550	46600	46550	133
655	20230609	105200	3129354950	46550	46600	46600	46550	50
656	20230609	105100	3127025950	46600	46650	46700	46550	118
657	20230609	105000	3121526000	46650	46700	46700	46550	27
658	20230609	104900	3120266850	46700	46450	46750	46400	1572
659	20230609	104800	3047112850	46450	46450	46450	46400	80
660	20230609	104700	3043398000	46450	46450	46450	46400	137
661	20230609	104600	3037040000	46450	46500	46500	46400	735
662	20230609	104500	3002898750	46450	46500	46500	46450	60
663	20230609	104400	3000111450	46450	46500	46500	46450	74
664	20230609	104300	2996672650	46500	46500	46500	46450	113
665	20230609	104200	2991421900	46500	46500	46500	46450	51
666	20230609	104100	2989052450	46400	46500	46550	46400	1002
667	20230609	104000	2942480000	46500	46500	46550	46500	99
668	20230609	103900	2937875100	46500	46600	46600	46500	68
669	20230609	103800	2934706900	46650	46650	46650	46600	274
670	20230609	103700	2921925550	46650	46400	46700	46400	1434
671	20230609	103600	2855323450	46400	46400	46400	46350	199
672	20230609	103500	2846094600	46400	46350	46400	46350	92
673	20230609	103400	2841830250	46350	46350	46400	46350	1293
674	20230609	103300	2781897350	46350	46450	46450	46350	741
675	20230609	103200	2747513800	46450	46400	46450	46400	269
676	20230609	103100	2735030950	46400	46400	46450	46400	253
677	20230609	103000	2723287800	46400	46450	46450	46400	1020
678	20230609	102900	2675938050	46400	46500	46500	46400	1117
679	20230609	102800	2624067150	46500	46550	46550	46450	279
680	20230609	102700	2611103650	46500	46500	46550	46500	308
681	20230609	102600	2596781300	46500	46550	46550	46500	426
682	20230609	102500	2576971700	46500	46600	46600	46500	1198
683	20230609	102400	2521245700	46600	46600	46600	46550	1008
684	20230609	102300	2474286750	46650	46600	46650	46600	445
685	20230609	102200	2453549300	46700	46650	46700	46600	650
686	20230609	102100	2423228850	46650	46750	46750	46650	329
687	20230609	102000	2407867750	46700	46750	46750	46700	278
688	20230609	101900	2394883050	46700	46800	46800	46650	1193
689	20230609	101800	2339136700	46800	46800	46800	46750	220
690	20230609	101700	2328848550	46750	46800	46850	46750	615
691	20230609	101600	2300072050	46850	46750	46850	46750	343
692	20230609	101500	2284027450	46800	46850	46850	46750	498
693	20230609	101400	2260726900	46850	46850	46850	46800	247
694	20230609	101300	2249166950	46800	46800	46850	46800	281
695	20230609	101200	2236011850	46850	47050	47050	46800	179
696	20230609	101100	2227628300	47050	46700	47050	46650	1336
697	20230609	101000	2165129350	46650	46700	46700	46650	474
698	20230609	100900	2143016700	46650	46750	46800	46650	439
699	20230609	100800	2122511200	46750	46800	46800	46750	318
700	20230609	100700	2107637450	46800	46950	46950	46800	589
701	20230609	100600	2080027850	46900	46950	46950	46900	279
702	20230609	100500	2066937300	46950	46950	46950	46900	314
703	20230609	100400	2052206200	46900	46950	46950	46900	147
704	20230609	100300	2045310500	46950	46900	46950	46900	61
705	20230609	100200	2042447450	46950	47000	47000	46900	148
706	20230609	100100	2035503200	47000	47000	47000	46900	358
707	20230609	100000	2018704750	46950	46850	46950	46850	486
708	20230609	095900	1995907250	46900	46950	46950	46750	340
709	20230609	095800	1980001800	46950	46950	47000	46950	84
710	20230609	095700	1976056200	47000	46800	47000	46600	2998
711	20230609	095600	1836073300	46800	46850	46850	46750	1721
712	20230609	095500	1755513350	46900	46850	46900	46800	763
713	20230609	095400	1719757250	46900	46900	46900	46850	649
714	20230609	095300	1689350350	46850	46900	46900	46850	56
715	20230609	095200	1686725000	46900	46950	46950	46850	1365
716	20230609	095100	1622679850	47000	46950	47000	46950	318
717	20230609	095000	1607746050	46950	47000	47000	46950	703
718	20230609	094900	1574705300	47000	47000	47000	46950	243
719	20230609	094800	1563284500	47000	47000	47000	46950	590
720	20230609	094700	1535561800	46950	46950	47000	46950	84
721	20230609	094600	1531617950	46950	47000	47000	46950	476
722	20230609	094500	1509268450	46950	46950	47000	46950	219
723	20230609	094400	1498985250	46950	46950	47000	46950	135
724	20230609	094300	1492644800	47000	47050	47050	46950	281
725	20230609	094200	1479437300	47050	47000	47050	46950	429
726	20230609	094100	1459274300	47000	47000	47000	46950	725
727	20230609	094000	1425202400	46950	47000	47050	46950	787
728	20230609	093900	1388213350	47000	47100	47100	47000	788
729	20230609	093800	1351120150	47150	47150	47150	47100	161
730	20230609	093700	1343536150	47150	47400	47400	47100	4557
731	20230609	093600	1128138250	47400	47400	47450	47400	191
732	20230609	093500	1119082950	47400	47450	47450	47400	59
733	20230609	093400	1116283700	47450	47550	47550	47400	684
734	20230609	093300	1083843500	47500	47450	47500	47450	37
735	20230609	093200	1082086050	47500	47450	47500	47450	48
736	20230609	093100	1079806900	47450	47450	47500	47450	106
737	20230609	093000	1074772650	47450	47500	47500	47450	68
738	20230609	092900	1071543000	47450	47450	47500	47400	357
739	20230609	092800	1054603650	47450	47350	47450	47350	219
740	20230609	092700	1044221200	47400	47400	47450	47350	305
741	20230609	092600	1029770500	47450	47500	47550	47400	517
742	20230609	092500	1005222850	47550	47600	47600	47500	293
743	20230609	092400	991286850	47600	47750	47750	47500	457
744	20230609	092300	969531650	47550	47350	47900	47350	1003
745	20230609	092200	921901950	47400	47250	47400	47250	417
746	20230609	092100	902172850	47250	47300	47350	47250	412
747	20230609	092000	882684650	47300	47300	47300	47250	209
748	20230609	091900	872799850	47300	47250	47300	47200	399
749	20230609	091800	853936800	47250	47250	47250	47200	145
750	20230609	091700	847085850	47200	47200	47300	47150	979
751	20230609	091600	800847000	47200	47650	47650	47150	3862
752	20230609	091500	617786950	47700	47700	47750	47650	187
753	20230609	091400	608872450	47750	47700	47750	47600	418
754	20230609	091300	588939100	47750	47800	47800	47700	139
755	20230609	091200	582304700	47750	47800	47850	47750	333
756	20230609	091100	566391550	47800	47800	47800	47750	147
757	20230609	091000	559365000	47800	47500	47800	47500	865
758	20230609	090900	518177750	47550	47550	47550	47500	482
759	20230609	090800	495262950	47550	47550	47600	47550	606
760	20230609	090700	466431850	47600	47800	47850	47550	1610
761	20230609	090600	389650250	47850	48000	48000	47750	713
762	20230609	090500	355521550	48000	47950	48050	47850	1184
763	20230609	090400	298773750	47950	48100	48250	47900	1611
764	20230609	090300	221308850	48150	48400	48400	48100	956
765	20230609	090200	175214250	48750	48150	48850	48150	892
766	20230609	090100	132111150	48200	48700	48700	48150	1939
767	20230609	090000	38119200	48600	48750	48750	48550	783