KissMeData/352480/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214200	4713667700	46450	46450	46450	46450	401
3	20230609	214100	4713667700	46450	46450	46450	46450	0
4	20230609	214000	4713667700	46450	46450	46450	46450	0
5	20230609	213900	4713667700	46450	46450	46450	46450	0
6	20230609	213800	4713667700	46450	46450	46450	46450	0
7	20230609	213700	4713667700	46450	46450	46450	46450	0
8	20230609	213600	4713667700	46450	46450	46450	46450	0
9	20230609	213500	4713667700	46450	46450	46450	46450	0
10	20230609	213400	4713667700	46450	46450	46450	46450	0
11	20230609	213300	4713667700	46450	46450	46450	46450	0
12	20230609	213200	4713667700	46450	46450	46450	46450	0
13	20230609	213100	4713667700	46450	46450	46450	46450	0
14	20230609	213000	4713667700	46450	46450	46450	46450	0
15	20230609	212900	4713667700	46450	46450	46450	46450	0
16	20230609	212800	4713667700	46450	46450	46450	46450	0
17	20230609	212700	4713667700	46450	46450	46450	46450	0
18	20230609	212600	4713667700	46450	46450	46450	46450	0
19	20230609	212500	4713667700	46450	46450	46450	46450	0
20	20230609	212400	4713667700	46450	46450	46450	46450	0
21	20230609	212300	4713667700	46450	46450	46450	46450	0
22	20230609	212200	4713667700	46450	46450	46450	46450	0
23	20230609	212100	4713667700	46450	46450	46450	46450	0
24	20230609	212000	4713667700	46450	46450	46450	46450	0
25	20230609	211900	4713667700	46450	46450	46450	46450	0
26	20230609	211800	4713667700	46450	46450	46450	46450	0
27	20230609	211700	4713667700	46450	46450	46450	46450	0
28	20230609	211600	4713667700	46450	46450	46450	46450	0
29	20230609	211500	4713667700	46450	46450	46450	46450	0
30	20230609	211400	4713667700	46450	46450	46450	46450	0
31	20230609	211300	4713667700	46450	46450	46450	46450	0
32	20230609	211200	4713667700	46450	46450	46450	46450	401
33	20230609	211100	4713667700	46450	46450	46450	46450	0
34	20230609	211000	4713667700	46450	46450	46450	46450	0
35	20230609	210900	4713667700	46450	46450	46450	46450	0
36	20230609	210800	4713667700	46450	46450	46450	46450	0
37	20230609	210700	4713667700	46450	46450	46450	46450	0
38	20230609	210600	4713667700	46450	46450	46450	46450	0
39	20230609	210500	4713667700	46450	46450	46450	46450	0
40	20230609	210400	4713667700	46450	46450	46450	46450	0
41	20230609	210300	4713667700	46450	46450	46450	46450	0
42	20230609	210200	4713667700	46450	46450	46450	46450	0
43	20230609	210100	4713667700	46450	46450	46450	46450	0
44	20230609	210000	4713667700	46450	46450	46450	46450	0
45	20230609	205900	4713667700	46450	46450	46450	46450	0
46	20230609	205800	4713667700	46450	46450	46450	46450	0
47	20230609	205700	4713667700	46450	46450	46450	46450	0
48	20230609	205600	4713667700	46450	46450	46450	46450	0
49	20230609	205500	4713667700	46450	46450	46450	46450	0
50	20230609	205400	4713667700	46450	46450	46450	46450	0
51	20230609	205300	4713667700	46450	46450	46450	46450	0
52	20230609	205200	4713667700	46450	46450	46450	46450	0
53	20230609	205100	4713667700	46450	46450	46450	46450	0
54	20230609	205000	4713667700	46450	46450	46450	46450	0
55	20230609	204900	4713667700	46450	46450	46450	46450	0
56	20230609	204800	4713667700	46450	46450	46450	46450	0
57	20230609	204700	4713667700	46450	46450	46450	46450	0
58	20230609	204600	4713667700	46450	46450	46450	46450	0
59	20230609	204500	4713667700	46450	46450	46450	46450	0
60	20230609	204400	4713667700	46450	46450	46450	46450	0
61	20230609	204300	4713667700	46450	46450	46450	46450	0
62	20230609	204200	4713667700	46450	46450	46450	46450	401
63	20230609	204100	4713667700	46450	46450	46450	46450	0
64	20230609	204000	4713667700	46450	46450	46450	46450	0
65	20230609	203900	4713667700	46450	46450	46450	46450	0
66	20230609	203800	4713667700	46450	46450	46450	46450	0
67	20230609	203700	4713667700	46450	46450	46450	46450	0
68	20230609	203600	4713667700	46450	46450	46450	46450	0
69	20230609	203500	4713667700	46450	46450	46450	46450	0
70	20230609	203400	4713667700	46450	46450	46450	46450	0
71	20230609	203300	4713667700	46450	46450	46450	46450	0
72	20230609	203200	4713667700	46450	46450	46450	46450	0
73	20230609	203100	4713667700	46450	46450	46450	46450	0
74	20230609	203000	4713667700	46450	46450	46450	46450	0
75	20230609	202900	4713667700	46450	46450	46450	46450	0
76	20230609	202800	4713667700	46450	46450	46450	46450	0
77	20230609	202700	4713667700	46450	46450	46450	46450	0
78	20230609	202600	4713667700	46450	46450	46450	46450	0
79	20230609	202500	4713667700	46450	46450	46450	46450	0
80	20230609	202400	4713667700	46450	46450	46450	46450	0
81	20230609	202300	4713667700	46450	46450	46450	46450	0
82	20230609	202200	4713667700	46450	46450	46450	46450	0
83	20230609	202100	4713667700	46450	46450	46450	46450	0
84	20230609	202000	4713667700	46450	46450	46450	46450	0
85	20230609	201900	4713667700	46450	46450	46450	46450	0
86	20230609	201800	4713667700	46450	46450	46450	46450	0
87	20230609	201700	4713667700	46450	46450	46450	46450	0
88	20230609	201600	4713667700	46450	46450	46450	46450	0
89	20230609	201500	4713667700	46450	46450	46450	46450	0
90	20230609	201400	4713667700	46450	46450	46450	46450	0
91	20230609	201300	4713667700	46450	46450	46450	46450	0
92	20230609	201200	4713667700	46450	46450	46450	46450	401
93	20230609	201100	4713667700	46450	46450	46450	46450	0
94	20230609	201000	4713667700	46450	46450	46450	46450	0
95	20230609	200900	4713667700	46450	46450	46450	46450	0
96	20230609	200800	4713667700	46450	46450	46450	46450	0
97	20230609	200700	4713667700	46450	46450	46450	46450	0
98	20230609	200600	4713667700	46450	46450	46450	46450	0
99	20230609	200500	4713667700	46450	46450	46450	46450	0
100	20230609	200400	4713667700	46450	46450	46450	46450	0
101	20230609	200300	4713667700	46450	46450	46450	46450	0
102	20230609	200200	4713667700	46450	46450	46450	46450	0
103	20230609	200100	4713667700	46450	46450	46450	46450	0
104	20230609	200000	4713667700	46450	46450	46450	46450	0
105	20230609	195900	4713667700	46450	46450	46450	46450	0
106	20230609	195800	4713667700	46450	46450	46450	46450	0
107	20230609	195700	4713667700	46450	46450	46450	46450	0
108	20230609	195600	4713667700	46450	46450	46450	46450	0
109	20230609	195500	4713667700	46450	46450	46450	46450	0
110	20230609	195400	4713667700	46450	46450	46450	46450	0
111	20230609	195300	4713667700	46450	46450	46450	46450	0
112	20230609	195200	4713667700	46450	46450	46450	46450	0
113	20230609	195100	4713667700	46450	46450	46450	46450	0
114	20230609	195000	4713667700	46450	46450	46450	46450	0
115	20230609	194900	4713667700	46450	46450	46450	46450	0
116	20230609	194800	4713667700	46450	46450	46450	46450	0
117	20230609	194700	4713667700	46450	46450	46450	46450	0
118	20230609	194600	4713667700	46450	46450	46450	46450	0
119	20230609	194500	4713667700	46450	46450	46450	46450	0
120	20230609	194400	4713667700	46450	46450	46450	46450	0
121	20230609	194300	4713667700	46450	46450	46450	46450	0
122	20230609	194200	4713667700	46450	46450	46450	46450	401
123	20230609	194100	4713667700	46450	46450	46450	46450	0
124	20230609	194000	4713667700	46450	46450	46450	46450	0
125	20230609	193900	4713667700	46450	46450	46450	46450	0
126	20230609	193800	4713667700	46450	46450	46450	46450	0
127	20230609	193700	4713667700	46450	46450	46450	46450	0
128	20230609	193600	4713667700	46450	46450	46450	46450	0
129	20230609	193500	4713667700	46450	46450	46450	46450	0
130	20230609	193400	4713667700	46450	46450	46450	46450	0
131	20230609	193300	4713667700	46450	46450	46450	46450	0
132	20230609	193200	4713667700	46450	46450	46450	46450	0
133	20230609	193100	4713667700	46450	46450	46450	46450	0
134	20230609	193000	4713667700	46450	46450	46450	46450	0
135	20230609	192900	4713667700	46450	46450	46450	46450	0
136	20230609	192800	4713667700	46450	46450	46450	46450	0
137	20230609	192700	4713667700	46450	46450	46450	46450	0
138	20230609	192600	4713667700	46450	46450	46450	46450	0
139	20230609	192500	4713667700	46450	46450	46450	46450	0
140	20230609	192400	4713667700	46450	46450	46450	46450	0
141	20230609	192300	4713667700	46450	46450	46450	46450	0
142	20230609	192200	4713667700	46450	46450	46450	46450	0
143	20230609	192100	4713667700	46450	46450	46450	46450	0
144	20230609	192000	4713667700	46450	46450	46450	46450	0
145	20230609	191900	4713667700	46450	46450	46450	46450	0
146	20230609	191800	4713667700	46450	46450	46450	46450	0
147	20230609	191700	4713667700	46450	46450	46450	46450	0
148	20230609	191600	4713667700	46450	46450	46450	46450	0
149	20230609	191500	4713667700	46450	46450	46450	46450	0
150	20230609	191400	4713667700	46450	46450	46450	46450	0
151	20230609	191300	4713667700	46450	46450	46450	46450	0
152	20230609	191200	4713667700	46450	46450	46450	46450	401
153	20230609	191100	4713667700	46450	46450	46450	46450	0
154	20230609	191000	4713667700	46450	46450	46450	46450	0
155	20230609	190900	4713667700	46450	46450	46450	46450	0
156	20230609	190800	4713667700	46450	46450	46450	46450	0
157	20230609	190700	4713667700	46450	46450	46450	46450	0
158	20230609	190600	4713667700	46450	46450	46450	46450	0
159	20230609	190500	4713667700	46450	46450	46450	46450	0
160	20230609	190400	4713667700	46450	46450	46450	46450	0
161	20230609	190300	4713667700	46450	46450	46450	46450	0
162	20230609	190200	4713667700	46450	46450	46450	46450	0
163	20230609	190100	4713667700	46450	46450	46450	46450	0
164	20230609	190000	4713667700	46450	46450	46450	46450	0
165	20230609	185900	4713667700	46450	46450	46450	46450	0
166	20230609	185800	4713667700	46450	46450	46450	46450	0
167	20230609	185700	4713667700	46450	46450	46450	46450	0
168	20230609	185600	4713667700	46450	46450	46450	46450	0
169	20230609	185500	4713667700	46450	46450	46450	46450	0
170	20230609	185400	4713667700	46450	46450	46450	46450	0
171	20230609	185300	4713667700	46450	46450	46450	46450	0
172	20230609	185200	4713667700	46450	46450	46450	46450	0
173	20230609	185100	4713667700	46450	46450	46450	46450	0
174	20230609	185000	4713667700	46450	46450	46450	46450	0
175	20230609	184900	4713667700	46450	46450	46450	46450	0
176	20230609	184800	4713667700	46450	46450	46450	46450	0
177	20230609	184700	4713667700	46450	46450	46450	46450	0
178	20230609	184600	4713667700	46450	46450	46450	46450	0
179	20230609	184500	4713667700	46450	46450	46450	46450	0
180	20230609	184400	4713667700	46450	46450	46450	46450	0
181	20230609	184300	4713667700	46450	46450	46450	46450	0
182	20230609	184200	4713667700	46450	46450	46450	46450	401
183	20230609	184100	4713667700	46450	46450	46450	46450	0
184	20230609	184000	4713667700	46450	46450	46450	46450	0
185	20230609	183900	4713667700	46450	46450	46450	46450	0
186	20230609	183800	4713667700	46450	46450	46450	46450	0
187	20230609	183700	4713667700	46450	46450	46450	46450	0
188	20230609	183600	4713667700	46450	46450	46450	46450	0
189	20230609	183500	4713667700	46450	46450	46450	46450	0
190	20230609	183400	4713667700	46450	46450	46450	46450	0
191	20230609	183300	4713667700	46450	46450	46450	46450	0
192	20230609	183200	4713667700	46450	46450	46450	46450	0
193	20230609	183100	4713667700	46450	46450	46450	46450	0
194	20230609	183000	4713667700	46450	46450	46450	46450	0
195	20230609	182900	4713667700	46450	46450	46450	46450	0
196	20230609	182800	4713667700	46450	46450	46450	46450	0
197	20230609	182700	4713667700	46450	46450	46450	46450	0
198	20230609	182600	4713667700	46450	46450	46450	46450	0
199	20230609	182500	4713667700	46450	46450	46450	46450	0
200	20230609	182400	4713667700	46450	46450	46450	46450	0
201	20230609	182300	4713667700	46450	46450	46450	46450	0
202	20230609	182200	4713667700	46450	46450	46450	46450	0
203	20230609	182100	4713667700	46450	46450	46450	46450	0
204	20230609	182000	4713667700	46450	46450	46450	46450	0
205	20230609	181900	4713667700	46450	46450	46450	46450	0
206	20230609	181800	4713667700	46450	46450	46450	46450	0
207	20230609	181700	4713667700	46450	46450	46450	46450	0
208	20230609	181600	4713667700	46450	46450	46450	46450	0
209	20230609	181500	4713667700	46450	46450	46450	46450	0
210	20230609	181400	4713667700	46450	46450	46450	46450	0
211	20230609	181300	4713667700	46450	46450	46450	46450	0
212	20230609	181200	4713667700	46450	46450	46450	46450	401
213	20230609	181100	4713667700	46450	46450	46450	46450	0
214	20230609	181000	4713667700	46450	46450	46450	46450	0
215	20230609	180900	4713667700	46450	46450	46450	46450	0
216	20230609	180800	4713667700	46450	46450	46450	46450	0
217	20230609	180700	4713667700	46450	46450	46450	46450	0
218	20230609	180600	4713667700	46450	46450	46450	46450	0
219	20230609	180500	4713667700	46450	46450	46450	46450	0
220	20230609	180400	4713667700	46450	46450	46450	46450	0
221	20230609	180300	4713667700	46450	46450	46450	46450	0
222	20230609	180200	4713667700	46450	46450	46450	46450	0
223	20230609	180100	4713667700	46450	46450	46450	46450	0
224	20230609	180000	4713667700	46450	46450	46450	46450	0
225	20230609	175900	4713667700	46450	46450	46450	46450	0
226	20230609	175800	4713667700	46450	46450	46450	46450	0
227	20230609	175700	4713667700	46450	46450	46450	46450	0
228	20230609	175600	4713667700	46450	46450	46450	46450	0
229	20230609	175500	4713667700	46450	46450	46450	46450	0
230	20230609	175400	4713667700	46450	46450	46450	46450	0
231	20230609	175300	4713667700	46450	46450	46450	46450	0
232	20230609	175200	4713667700	46450	46450	46450	46450	0
233	20230609	175100	4713667700	46450	46450	46450	46450	0
234	20230609	175000	4713667700	46450	46450	46450	46450	0
235	20230609	174900	4713667700	46450	46450	46450	46450	0
236	20230609	174800	4713667700	46450	46450	46450	46450	0
237	20230609	174700	4713667700	46450	46450	46450	46450	0
238	20230609	174600	4713667700	46450	46450	46450	46450	0
239	20230609	174500	4713667700	46450	46450	46450	46450	0
240	20230609	174400	4713667700	46450	46450	46450	46450	0
241	20230609	174300	4713667700	46450	46450	46450	46450	0
242	20230609	174200	4713667700	46450	46450	46450	46450	401
243	20230609	174100	4713667700	46450	46450	46450	46450	0
244	20230609	174000	4713667700	46450	46450	46450	46450	0
245	20230609	173900	4713667700	46450	46450	46450	46450	0
246	20230609	173800	4713667700	46450	46450	46450	46450	0
247	20230609	173700	4713667700	46450	46450	46450	46450	0
248	20230609	173600	4713667700	46450	46450	46450	46450	0
249	20230609	173500	4713667700	46450	46450	46450	46450	0
250	20230609	173400	4713667700	46450	46450	46450	46450	0
251	20230609	173300	4713667700	46450	46450	46450	46450	0
252	20230609	173200	4713667700	46450	46450	46450	46450	0
253	20230609	173100	4713667700	46450	46450	46450	46450	0
254	20230609	173000	4713667700	46450	46450	46450	46450	0
255	20230609	172900	4713667700	46450	46450	46450	46450	0
256	20230609	172800	4713667700	46450	46450	46450	46450	0
257	20230609	172700	4713667700	46450	46450	46450	46450	0
258	20230609	172600	4713667700	46450	46450	46450	46450	0
259	20230609	172500	4713667700	46450	46450	46450	46450	0
260	20230609	172400	4713667700	46450	46450	46450	46450	0
261	20230609	172300	4713667700	46450	46450	46450	46450	0
262	20230609	172200	4713667700	46450	46450	46450	46450	0
263	20230609	172100	4713667700	46450	46450	46450	46450	0
264	20230609	172000	4713667700	46450	46450	46450	46450	0
265	20230609	171900	4713667700	46450	46450	46450	46450	0
266	20230609	171800	4713667700	46450	46450	46450	46450	0
267	20230609	171700	4713667700	46450	46450	46450	46450	0
268	20230609	171600	4713667700	46450	46450	46450	46450	0
269	20230609	171500	4713667700	46450	46450	46450	46450	0
270	20230609	171400	4713667700	46450	46450	46450	46450	0
271	20230609	171300	4713667700	46450	46450	46450	46450	0
272	20230609	171200	4713667700	46450	46450	46450	46450	401
273	20230609	171100	4713667700	46450	46450	46450	46450	0
274	20230609	171000	4713667700	46450	46450	46450	46450	0
275	20230609	170900	4713667700	46450	46450	46450	46450	0
276	20230609	170800	4713667700	46450	46450	46450	46450	0
277	20230609	170700	4713667700	46450	46450	46450	46450	0
278	20230609	170600	4713667700	46450	46450	46450	46450	0
279	20230609	170500	4713667700	46450	46450	46450	46450	0
280	20230609	170400	4713667700	46450	46450	46450	46450	0
281	20230609	170300	4713667700	46450	46450	46450	46450	0
282	20230609	170200	4713667700	46450	46450	46450	46450	0
283	20230609	170100	4713667700	46450	46450	46450	46450	0
284	20230609	170000	4713667700	46450	46450	46450	46450	0
285	20230609	165900	4713667700	46450	46450	46450	46450	0
286	20230609	165800	4713667700	46450	46450	46450	46450	0
287	20230609	165700	4713667700	46450	46450	46450	46450	0
288	20230609	165600	4713667700	46450	46450	46450	46450	0
289	20230609	165500	4713667700	46450	46450	46450	46450	0
290	20230609	165400	4713667700	46450	46450	46450	46450	0
291	20230609	165300	4713667700	46450	46450	46450	46450	0
292	20230609	165200	4713667700	46450	46450	46450	46450	0
293	20230609	165100	4713667700	46450	46450	46450	46450	0
294	20230609	165000	4713667700	46450	46450	46450	46450	0
295	20230609	164900	4713667700	46450	46450	46450	46450	0
296	20230609	164800	4713667700	46450	46450	46450	46450	0
297	20230609	164700	4713667700	46450	46450	46450	46450	0
298	20230609	164600	4713667700	46450	46450	46450	46450	0
299	20230609	164500	4713667700	46450	46450	46450	46450	0
300	20230609	164400	4713667700	46450	46450	46450	46450	0
301	20230609	164300	4713667700	46450	46450	46450	46450	0
302	20230609	164200	4713667700	46450	46450	46450	46450	401
303	20230609	164100	4713667700	46450	46450	46450	46450	0
304	20230609	164000	4713667700	46450	46450	46450	46450	0
305	20230609	163900	4713667700	46450	46450	46450	46450	0
306	20230609	163800	4713667700	46450	46450	46450	46450	0
307	20230609	163700	4713667700	46450	46450	46450	46450	0
308	20230609	163600	4713667700	46450	46450	46450	46450	0
309	20230609	163500	4713667700	46450	46450	46450	46450	0
310	20230609	163400	4713667700	46450	46450	46450	46450	0
311	20230609	163300	4713667700	46450	46450	46450	46450	0
312	20230609	163200	4713667700	46450	46450	46450	46450	0
313	20230609	163100	4713667700	46450	46450	46450	46450	0
314	20230609	163000	4713667700	46450	46450	46450	46450	0
315	20230609	162900	4713667700	46450	46450	46450	46450	0
316	20230609	162800	4713667700	46450	46450	46450	46450	0
317	20230609	162700	4713667700	46450	46450	46450	46450	0
318	20230609	162600	4713667700	46450	46450	46450	46450	0
319	20230609	162500	4713667700	46450	46450	46450	46450	0
320	20230609	162400	4713667700	46450	46450	46450	46450	0
321	20230609	162300	4713667700	46450	46450	46450	46450	0
322	20230609	162200	4713667700	46450	46450	46450	46450	0
323	20230609	162100	4713667700	46450	46450	46450	46450	0
324	20230609	162000	4713667700	46450	46450	46450	46450	0
325	20230609	161900	4713667700	46450	46450	46450	46450	0
326	20230609	161800	4713667700	46450	46450	46450	46450	0
327	20230609	161700	4713667700	46450	46450	46450	46450	0
328	20230609	161600	4713667700	46450	46450	46450	46450	0
329	20230609	161500	4713667700	46450	46450	46450	46450	0
330	20230609	161400	4713667700	46450	46450	46450	46450	0
331	20230609	161300	4713667700	46450	46450	46450	46450	0
332	20230609	161200	4713667700	46450	46450	46450	46450	401
333	20230609	161100	4713667700	46450	46450	46450	46450	0
334	20230609	161000	4713667700	46450	46450	46450	46450	0
335	20230609	160900	4713667700	46450	46450	46450	46450	0
336	20230609	160800	4713667700	46450	46450	46450	46450	0
337	20230609	160700	4713667700	46450	46450	46450	46450	0
338	20230609	160600	4713667700	46450	46450	46450	46450	0
339	20230609	160500	4713667700	46450	46450	46450	46450	0
340	20230609	160400	4713667700	46450	46450	46450	46450	0
341	20230609	160300	4713667700	46450	46450	46450	46450	0
342	20230609	160200	4713667700	46450	46450	46450	46450	0
343	20230609	160100	4713667700	46450	46450	46450	46450	0
344	20230609	160000	4713667700	46450	46450	46450	46450	0
345	20230609	155900	4713667700	46450	46450	46450	46450	0
346	20230609	155800	4713667700	46450	46450	46450	46450	0
347	20230609	155700	4713667700	46450	46450	46450	46450	0
348	20230609	155600	4713667700	46450	46450	46450	46450	0
349	20230609	155500	4713667700	46450	46450	46450	46450	0
350	20230609	155400	4713667700	46450	46450	46450	46450	0
351	20230609	155300	4713667700	46450	46450	46450	46450	0
352	20230609	155200	4713667700	46450	46450	46450	46450	0
353	20230609	155100	4713667700	46450	46450	46450	46450	0
354	20230609	155000	4713667700	46450	46450	46450	46450	0
355	20230609	154900	4713667700	46450	46450	46450	46450	0
356	20230609	154800	4713667700	46450	46450	46450	46450	0
357	20230609	154700	4713667700	46450	46450	46450	46450	0
358	20230609	154600	4713667700	46450	46450	46450	46450	0
359	20230609	154500	4713667700	46450	46450	46450	46450	0
360	20230609	154400	4713667700	46450	46450	46450	46450	0
361	20230609	154300	4713667700	46450	46450	46450	46450	0
362	20230609	154200	4713667700	46450	46450	46450	46450	401
363	20230609	154100	4713667700	46450	46450	46450	46450	0
364	20230609	154000	4713667700	46450	46450	46450	46450	0
365	20230609	153900	4713667700	46450	46450	46450	46450	0
366	20230609	153800	4713667700	46450	46450	46450	46450	0
367	20230609	153700	4713667700	46450	46450	46450	46450	0
368	20230609	153600	4713667700	46450	46450	46450	46450	0
369	20230609	153500	4713667700	46450	46450	46450	46450	0
370	20230609	153400	4713667700	46450	46450	46450	46450	0
371	20230609	153300	4713667700	46450	46450	46450	46450	0
372	20230609	153200	4713667700	46450	46450	46450	46450	0
373	20230609	153100	4713667700	46450	46450	46450	46450	0
374	20230609	153000	4713667700	46450	46450	46450	46450	401
375	20230609	152900	4695041250	46450	46450	46450	46450	0
376	20230609	152800	4695041250	46450	46450	46450	46450	0
377	20230609	152700	4695041250	46450	46450	46450	46450	0
378	20230609	152600	4695041250	46450	46450	46450	46450	0
379	20230609	152500	4695041250	46450	46450	46450	46450	0
380	20230609	152400	4695041250	46450	46450	46450	46450	0
381	20230609	152300	4695041250	46450	46450	46450	46450	0
382	20230609	152200	4695041250	46450	46450	46450	46450	0
383	20230609	152100	4695041250	46450	46450	46450	46450	0
384	20230609	152000	4695041250	46450	46450	46450	46450	0
385	20230609	151900	4695041250	46450	46550	46550	46450	26
386	20230609	151800	4693832300	46400	46550	46600	46400	81
387	20230609	151700	4690064000	46600	46500	46600	46500	182
388	20230609	151600	4681598600	46500	46450	46500	46450	18
389	20230609	151500	4680761650	46400	46500	46500	46400	68
390	20230609	151400	4677601100	46500	46500	46500	46400	210
391	20230609	151300	4667838500	46500	46600	46600	46450	66
392	20230609	151200	4664768100	46600	46450	46600	46450	43
393	20230609	151100	4662765650	46500	46600	46600	46450	138
394	20230609	151000	4656342950	46600	46600	46650	46400	96
395	20230609	150900	4651874350	46600	46750	46800	46550	223
396	20230609	150800	4641465450	46750	46650	46800	46650	251
397	20230609	150700	4629735200	46750	46750	46800	46550	218
398	20230609	150600	4619545450	46750	46600	46750	46550	258
399	20230609	150500	4607497600	46600	46500	46600	46450	388
400	20230609	150400	4589458350	46500	46450	46500	46450	163
401	20230609	150300	4581879100	46450	46350	46450	46300	211
402	20230609	150200	4572098600	46300	46300	46350	46300	190
403	20230609	150100	4563294400	46250	46300	46300	46150	265
404	20230609	150000	4551042300	46400	46400	46450	46000	252
405	20230609	145900	4539357550	46300	46350	46400	46300	272
406	20230609	145800	4526752200	46350	46450	46500	46300	126
407	20230609	145700	4520900500	46500	46450	46500	46300	215
408	20230609	145600	4510921150	46500	46500	46500	46400	241
409	20230609	145500	4499720750	46450	46450	46500	46450	81
410	20230609	145400	4495958100	46500	46450	46500	46300	159
411	20230609	145300	4488574100	46500	46250	46800	46250	2120
412	20230609	145200	4389860650	46050	45950	46100	45950	991
413	20230609	145100	4344240200	45900	46000	46050	45900	377
414	20230609	145000	4326898200	46000	46000	46050	46000	319
415	20230609	144900	4312214800	46000	46550	46550	45950	4039
416	20230609	144800	4125632700	46550	46550	46750	46500	172
417	20230609	144700	4117619750	46550	46650	46750	46500	318
418	20230609	144600	4102793700	46650	46750	46800	46600	187
419	20230609	144500	4094059550	46550	46750	46800	46550	1100
420	20230609	144400	4042834300	46750	46800	46800	46600	251
421	20230609	144300	4031118450	46700	46700	46700	46650	116
422	20230609	144200	4025704000	46700	46800	46800	46700	129
423	20230609	144100	4019671300	46750	46700	46850	46650	280
424	20230609	144000	4006586150	46700	46850	46900	46700	186
425	20230609	143900	3997886750	46700	46900	46900	46700	142
426	20230609	143800	3991245200	46700	46800	46900	46650	275
427	20230609	143700	3978390700	46800	46850	46900	46750	144
428	20230609	143600	3971649400	46850	46950	46950	46800	126
429	20230609	143500	3965745350	46950	46800	47000	46650	195
430	20230609	143400	3956615650	46850	46800	46900	46750	190
431	20230609	143300	3947723050	46800	46750	46800	46750	93
432	20230609	143200	3943371700	46700	46700	46750	46650	216
433	20230609	143100	3933281850	46750	46750	46800	46700	201
434	20230609	143000	3923879400	46750	46700	46800	46700	63
435	20230609	142900	3920932950	46700	46850	46850	46700	202
436	20230609	142800	3911484000	46900	46800	46900	46650	189
437	20230609	142700	3902635950	46800	46850	46850	46750	155
438	20230609	142600	3895381950	46850	46850	46900	46750	168
439	20230609	142500	3887513750	46650	46900	46900	46650	141
440	20230609	142400	3880913850	46900	46850	46900	46800	187
441	20230609	142300	3872148150	46850	46800	46900	46750	181
442	20230609	142200	3863668500	46900	46800	46900	46650	114
443	20230609	142100	3858330950	46900	46800	46900	46750	156
444	20230609	142000	3851024850	46800	46850	46900	46750	173
445	20230609	141900	3842920950	46850	46900	46900	46650	129
446	20230609	141800	3836888450	46700	46800	46900	46700	229
447	20230609	141700	3826166750	46850	46850	46850	46700	88
448	20230609	141600	3822053000	46850	46900	46900	46750	208
449	20230609	141500	3812310550	46900	46900	46900	46800	183
450	20230609	141400	3803733800	46900	46900	46900	46800	146
451	20230609	141300	3796890100	46850	46800	46900	46700	112
452	20230609	141200	3791650250	46850	46900	46900	46750	240
453	20230609	141100	3780403600	46900	46800	46900	46750	94
454	20230609	141000	3776001400	46850	46800	46850	46700	112
455	20230609	140900	3770764800	46750	46850	46950	46750	298
456	20230609	140800	3756789100	46850	46800	46900	46750	65
457	20230609	140700	3753742750	46850	46900	46950	46750	140
458	20230609	140600	3747180700	46800	47000	47000	46700	235
459	20230609	140500	3736160700	47000	46950	47000	46800	144
460	20230609	140400	3729402950	46900	46800	46900	46800	144
461	20230609	140300	3722655350	46800	47000	47000	46700	236
462	20230609	140200	3711593450	47000	47000	47000	46850	137
463	20230609	140100	3705158550	47000	46900	47000	46850	166
464	20230609	140000	3697365400	46900	47000	47000	46850	254
465	20230609	135900	3685433550	47000	47150	47200	47000	428
466	20230609	135800	3665302950	47150	47100	47250	47050	196
467	20230609	135700	3656059100	47150	47150	47200	47050	157
468	20230609	135600	3648658350	47200	47100	47200	47100	127
469	20230609	135500	3642667700	47150	47150	47200	47150	118
470	20230609	135400	3637101350	47150	47150	47200	47050	253
471	20230609	135300	3625181850	47150	47100	47200	47100	136
472	20230609	135200	3618771050	47200	47150	47200	47100	181
473	20230609	135100	3610235750	47150	47050	47200	47000	217
474	20230609	135000	3600006400	47200	47150	47200	47050	152
475	20230609	134900	3592837500	47150	47150	47200	47050	138
476	20230609	134800	3586332750	47100	47000	47150	46950	110
477	20230609	134700	3581150850	47000	47100	47150	47000	215
478	20230609	134600	3571027450	47100	47100	47150	47100	120
479	20230609	134500	3565375250	47050	47100	47150	47050	159
480	20230609	134400	3557883350	47200	47100	47200	46900	161
481	20230609	134300	3550299250	47200	47100	47200	47050	166
482	20230609	134200	3542477550	47100	47100	47150	47000	167
483	20230609	134100	3534610400	47100	47100	47100	46950	176
484	20230609	134000	3526327100	47100	47150	47200	47050	113
485	20230609	133900	3521001850	47150	47150	47200	47050	217
486	20230609	133800	3510769100	47150	47200	47200	47000	144
487	20230609	133700	3503978400	47100	47100	47200	47100	106
488	20230609	133600	3498983150	47100	47100	47200	47000	225
489	20230609	133500	3488376000	47100	47100	47200	47000	150
490	20230609	133400	3481310050	47050	47100	47150	47050	123
491	20230609	133300	3475518550	47150	47150	47150	46950	159
492	20230609	133200	3468027650	47150	47000	47150	46950	165
493	20230609	133100	3460267050	47050	47100	47100	47000	253
494	20230609	133000	3448356200	47100	47150	47150	47000	201
495	20230609	132900	3438896200	47200	47150	47200	46950	100
496	20230609	132800	3434186200	46950	47150	47150	46950	195
497	20230609	132700	3425011600	47100	47000	47200	47000	138
498	20230609	132600	3418512900	47000	47000	47200	46950	114
499	20230609	132500	3413152050	46950	47150	47200	46950	255
500	20230609	132400	3401133550	47200	47050	47200	47000	188
501	20230609	132300	3392285950	47050	46950	47050	46900	93
502	20230609	132200	3387915800	47000	47000	47000	46900	204
503	20230609	132100	3378334650	47000	47050	47050	47000	285
504	20230609	132000	3364933100	47050	47050	47050	47000	96
505	20230609	131900	3360418050	47050	47050	47300	47000	1986
506	20230609	131800	3266803200	47050	46950	47100	46950	157
507	20230609	131700	3259418050	47050	46950	47050	46900	183
508	20230609	131600	3250817950	46950	46800	47000	46750	148
509	20230609	131500	3243876550	46750	47000	47000	46750	166
510	20230609	131400	3236089300	47000	46950	47000	46850	186
511	20230609	131300	3227353500	46900	47000	47100	46850	331
512	20230609	131200	3211800950	46850	47100	47100	46850	70
513	20230609	131100	3208511850	47100	47000	47100	47000	157
514	20230609	131000	3201124950	47100	46950	47100	46900	198
515	20230609	130900	3191820150	46950	47050	47050	46750	78
516	20230609	130800	3188159350	47000	46900	47050	46850	128
517	20230609	130700	3182148750	46950	46900	47000	46900	182
518	20230609	130600	3173601100	46800	46850	46950	46700	114
519	20230609	130500	3168264450	46950	46650	46950	46650	104
520	20230609	130400	3163406050	46600	46650	46800	46600	85
521	20230609	130300	3159437200	46750	46900	46950	46500	195
522	20230609	130200	3150326250	46600	46750	46750	46600	91
523	20230609	130100	3146078050	46700	46750	46800	46600	89
524	20230609	130000	3141922600	46700	46600	46900	46550	137
525	20230609	125900	3135530900	46650	46700	46750	46600	122
526	20230609	125800	3129836650	46850	46550	46850	46500	130
527	20230609	125700	3123786400	46500	46800	46800	46500	150
528	20230609	125600	3116788100	46950	46900	46950	46800	99
529	20230609	125500	3112151250	46850	46600	46950	46600	118
530	20230609	125400	3106631900	46600	46800	46800	46500	116
531	20230609	125300	3101222750	46800	46850	47050	46800	118
532	20230609	125200	3095690200	46950	46850	47050	46850	135
533	20230609	125100	3089352500	46800	46850	47000	46800	124
534	20230609	125000	3083539350	46850	47000	47050	46850	92
535	20230609	124900	3079219900	47000	47000	47050	46900	474
536	20230609	124800	3056953650	47000	46800	47000	46800	104
537	20230609	124700	3052070700	46850	46950	47000	46850	106
538	20230609	124600	3047098250	46950	46900	47000	46850	131
539	20230609	124500	3040946800	46850	47000	47000	46850	117
540	20230609	124400	3035451650	46950	46950	46950	46850	93
541	20230609	124300	3031087700	47000	46850	47000	46850	110
542	20230609	124200	3025925650	46900	46950	47000	46650	105
543	20230609	124100	3021002600	46700	47200	47250	46700	187
544	20230609	124000	3012218550	47250	46850	47250	46850	138
545	20230609	123900	3005739000	46800	46850	46850	46800	92
546	20230609	123800	3001429900	46800	47000	47300	46800	115
547	20230609	123700	2996026200	47150	46900	47150	46850	157
548	20230609	123600	2988660400	46900	47200	47200	46900	215
549	20230609	123500	2978541650	47300	47200	47300	47150	174
550	20230609	123400	2970325200	47150	47250	47350	47150	262
551	20230609	123300	2957943700	47300	47350	47400	47250	166
552	20230609	123200	2950084050	47400	47450	47450	47300	122
553	20230609	123100	2944306400	47400	47350	47450	47250	228
554	20230609	123000	2933517150	47350	47450	47450	47250	174
555	20230609	122900	2925267500	47450	47400	47450	47250	235
556	20230609	122800	2914138650	47400	47300	47400	47250	143
557	20230609	122700	2907368250	47350	47350	47350	47250	83
558	20230609	122600	2903441700	47350	47400	47450	47300	235
559	20230609	122500	2892301850	47400	47350	47400	47300	149
560	20230609	122400	2885246300	47200	47400	47450	47200	198
561	20230609	122300	2875877600	47400	47400	47500	47300	392
562	20230609	122200	2857285250	47350	47400	47450	47300	155
563	20230609	122100	2849942300	47300	47400	47500	47300	195
564	20230609	122000	2840709300	47450	47400	47500	47350	216
565	20230609	121900	2830463400	47400	47400	47450	47350	111
566	20230609	121800	2825200850	47450	47300	47450	47300	317
567	20230609	121700	2810170000	47400	47400	47450	47300	291
568	20230609	121600	2796379250	47400	47350	47400	47350	518
569	20230609	121500	2771837600	47350	47300	47350	47250	221
570	20230609	121400	2761378450	47300	47300	47400	47300	329
571	20230609	121300	2745793900	47300	47250	47400	47150	213
572	20230609	121200	2735703450	47250	47250	47400	47150	655
573	20230609	121100	2704717650	47200	46900	47200	46900	1636
574	20230609	121000	2627815100	46950	46850	46950	46850	194
575	20230609	120900	2618714200	46900	46900	46900	46850	206
576	20230609	120800	2609054450	46800	46900	46900	46800	194
577	20230609	120700	2599958000	46900	46850	46900	46850	194
578	20230609	120600	2590860400	46900	46900	46900	46850	133
579	20230609	120500	2584625350	46900	46900	46900	46850	234
580	20230609	120400	2573653300	46850	46900	46900	46850	207
581	20230609	120300	2563945300	46900	46800	46900	46750	250
582	20230609	120200	2552242450	46750	46800	46800	46750	158
583	20230609	120100	2544850300	46800	46800	46800	46750	163
584	20230609	120000	2537222950	46800	46700	46800	46700	148
585	20230609	115900	2530301500	46750	46900	46900	46750	152
586	20230609	115800	2523187750	46900	46900	46900	46850	146
587	20230609	115700	2516340650	46900	46750	46900	46750	813
588	20230609	115600	2478246050	46850	46800	46850	46750	600
589	20230609	115500	2450165900	46800	46750	46800	46750	316
590	20230609	115400	2435378700	46800	46750	46800	46650	132
591	20230609	115300	2429208700	46800	46750	46800	46700	211
592	20230609	115200	2419338750	46750	46750	46800	46700	139
593	20230609	115100	2412838200	46750	46800	46800	46700	77
594	20230609	115000	2409239100	46800	46750	46800	46700	180
595	20230609	114900	2400821500	46700	46750	46800	46700	159
596	20230609	114800	2393385900	46800	46850	46850	46650	130
597	20230609	114700	2387307050	46850	46800	46850	46750	144
598	20230609	114600	2380567050	46750	46700	46750	46700	127
599	20230609	114500	2374630250	46700	46700	46700	46600	311
600	20230609	114400	2360109700	46700	46650	46700	46600	222
601	20230609	114300	2349753600	46650	46550	46650	46550	142
602	20230609	114200	2343130900	46600	46550	46650	46550	163
603	20230609	114100	2335534000	46600	46600	46600	46550	120
604	20230609	114000	2329942400	46600	46600	46600	46550	79
605	20230609	113900	2326261450	46600	46550	46600	46550	197
606	20230609	113800	2317084000	46600	46550	46600	46550	175
607	20230609	113700	2308932200	46600	46600	46600	46550	98
608	20230609	113600	2304366900	46600	46550	46600	46500	160
609	20230609	113500	2296914450	46600	46550	46600	46550	141
610	20230609	113400	2290344100	46600	46600	46600	46550	100
611	20230609	113300	2285684500	46600	46550	46600	46450	220
612	20230609	113200	2275441400	46600	46600	46600	46550	121
613	20230609	113100	2269803000	46600	46600	46600	46550	126
614	20230609	113000	2263932900	46600	46550	46600	46500	414
615	20230609	112900	2244645650	46500	46550	46550	46500	102
616	20230609	112800	2239898000	46550	46550	46600	46500	137
617	20230609	112700	2233519050	46500	46600	46650	46500	218
618	20230609	112600	2223361900	46600	46600	46650	46600	112
619	20230609	112500	2218139200	46600	46550	46600	46550	105
620	20230609	112400	2213246850	46600	46600	46600	46550	196
621	20230609	112300	2204116400	46550	46550	46600	46500	84
622	20230609	112200	2200203800	46500	46600	46600	46050	458
623	20230609	112100	2178947650	46600	46600	46600	46550	244
624	20230609	112000	2167580100	46600	46600	46600	46550	107
625	20230609	111900	2162594850	46600	46550	46600	46550	135
626	20230609	111800	2156304350	46600	46550	46600	46550	246
627	20230609	111700	2144844200	46550	46600	46600	46550	118
628	20230609	111600	2139346750	46600	46500	46600	46500	127
629	20230609	111500	2133433100	46400	46550	46600	46400	155
630	20230609	111400	2126220250	46550	46600	46600	46500	75
631	20230609	111300	2122727600	46500	46550	46550	46400	158
632	20230609	111200	2115378250	46550	46600	46600	46450	156
633	20230609	111100	2108113400	46600	46550	46600	46550	132
634	20230609	111000	2101964100	46550	46500	46600	46500	181
635	20230609	110900	2093538900	46500	46550	46550	46500	123
636	20230609	110800	2087814750	46550	46550	46550	46500	172
637	20230609	110700	2079813700	46550	46550	46600	46550	97
638	20230609	110600	2075296750	46500	46550	46600	46500	199
639	20230609	110500	2066031750	46500	46600	46600	46450	152
640	20230609	110400	2058957150	46550	46550	46550	46450	82
641	20230609	110300	2055143600	46550	46600	46600	46450	148
642	20230609	110200	2048250500	46600	46600	46600	46550	115
643	20230609	110100	2042892900	46550	46500	46600	46450	273
644	20230609	110000	2030191750	46600	46600	46600	46500	149
645	20230609	105900	2023251650	46600	46500	46600	46500	212
646	20230609	105800	2013390450	46500	46500	46500	46450	96
647	20230609	105700	2008928800	46500	46450	46500	46450	169
648	20230609	105600	2001071200	46500	46350	46500	46350	181
649	20230609	105500	1992668800	46350	46500	46550	46350	148
650	20230609	105400	1985787300	46450	46450	46550	46400	264
651	20230609	105300	1973515850	46500	46550	46550	46450	66
652	20230609	105200	1970446600	46500	46550	46550	46450	138
653	20230609	105100	1964029050	46550	46500	46550	46400	180
654	20230609	105000	1955654050	46400	46500	46500	46400	212
655	20230609	104900	1945799950	46400	46500	46500	46400	214
656	20230609	104800	1935854450	46500	46350	46500	46350	137
657	20230609	104700	1929492150	46350	46000	46350	45950	10002
658	20230609	104600	1469345400	46000	46000	46000	45950	219
659	20230609	104500	1459274950	46000	46000	46000	45950	181
660	20230609	104400	1450950750	46000	46000	46000	45950	131
661	20230609	104300	1444925050	46000	46000	46000	45950	218
662	20230609	104200	1434900000	45950	45950	46000	45950	160
663	20230609	104100	1427541050	46000	46000	46000	45950	143
664	20230609	104000	1420963550	46000	45950	46000	45950	214
665	20230609	103900	1411122050	46000	46000	46000	45950	125
666	20230609	103800	1405372850	46000	45950	46000	45950	53
667	20230609	103700	1402935500	45950	45950	46000	45900	235
668	20230609	103600	1392139800	46000	45950	46000	45950	154
669	20230609	103500	1385056500	46000	46000	46000	45950	85
670	20230609	103400	1381147550	45950	45900	46000	45900	160
671	20230609	103300	1373793250	45900	45950	46000	45850	160
672	20230609	103200	1366439050	46000	46000	46000	45950	70
673	20230609	103100	1363220000	46000	46000	46000	45950	229
674	20230609	103000	1352688800	46000	45950	46000	45900	159
675	20230609	102900	1345382050	46000	45950	46000	45700	161
676	20230609	102800	1337998400	45900	45950	46000	45900	198
677	20230609	102700	1328894650	45950	46000	46000	45900	107
678	20230609	102600	1323974500	45900	45900	46000	45900	1111
679	20230609	102500	1272887350	45950	45950	45950	45900	238
680	20230609	102400	1261955000	45900	46000	46000	45900	104
681	20230609	102300	1257173050	46000	46000	46000	45950	95
682	20230609	102200	1252804700	45950	46000	46000	45950	179
683	20230609	102100	1244573700	45950	46000	46000	45900	106
684	20230609	102000	1239700750	45950	45950	45950	45650	225
685	20230609	101900	1229367000	45950	45950	46000	45950	148
686	20230609	101800	1222562100	46000	45950	46000	45500	344
687	20230609	101700	1206780800	45950	46000	46000	45900	148
688	20230609	101600	1199976950	45950	46000	46000	45950	41
689	20230609	101500	1198092150	45950	45950	46000	45900	100
690	20230609	101400	1193494700	45950	45950	46000	45900	123
691	20230609	101300	1187840800	45950	46000	46000	45950	77
692	20230609	101200	1184299950	45950	46000	46000	45950	95
693	20230609	101100	1179931750	46000	46000	46000	45950	124
694	20230609	101000	1174231400	46000	45950	46000	45950	28
695	20230609	100900	1172944700	45950	45950	46000	45900	67
696	20230609	100800	1169865500	46000	45950	46000	45950	124
697	20230609	100700	1164164850	45950	45900	45950	45900	28
698	20230609	100600	1162878350	45900	45900	46000	45900	93
699	20230609	100500	1158604050	45950	45950	45950	45900	80
700	20230609	100400	1154928650	45950	45950	46000	45950	82
701	20230609	100300	1151157950	46000	46250	46300	45950	1741
702	20230609	100200	1070954900	46250	46350	46350	46250	77
703	20230609	100100	1067389750	46350	46400	46400	46350	102
704	20230609	100000	1062661050	46350	46400	46450	46300	128
705	20230609	095900	1056724500	46500	46550	46550	46500	117
706	20230609	095800	1051282100	46550	46450	46550	46450	105
707	20230609	095700	1046399550	46500	46350	46500	46350	69
708	20230609	095600	1043194450	46350	46450	46450	46350	75
709	20230609	095500	1039715500	46450	46400	46500	46400	74
710	20230609	095400	1036276600	46400	46300	46400	46300	64
711	20230609	095300	1033307750	46250	46300	46350	46250	80
712	20230609	095200	1029601000	46250	46200	46300	46200	49
713	20230609	095100	1027334100	46200	46300	46450	46200	51
714	20230609	095000	1024970350	46250	46450	46500	46250	52
715	20230609	094900	1022558950	46450	46200	46450	46150	268
716	20230609	094800	1010144650	46200	46200	46200	46150	51
717	20230609	094700	1007789100	46200	46150	46200	46150	263
718	20230609	094600	995648950	46200	46250	46300	46150	53
719	20230609	094500	993197550	46150	46200	46250	46150	129
720	20230609	094400	987235800	46250	46300	46300	46200	170
721	20230609	094300	979365900	46300	46400	46450	46300	58
722	20230609	094200	976674350	46350	46400	46550	46200	105
723	20230609	094100	971804700	46450	46600	46600	46450	749
724	20230609	094000	936973100	46600	46600	46700	46600	145
725	20230609	093900	930208950	46600	46700	46750	46600	125
726	20230609	093800	924373000	46700	46700	46700	46600	178
727	20230609	093700	916065950	46650	46650	46750	46600	251
728	20230609	093600	904345700	46550	46600	46650	46500	223
729	20230609	093500	893959600	46650	46500	46700	46500	273
730	20230609	093400	881222550	46500	46450	46700	46450	44
731	20230609	093300	879169050	46450	46500	46850	46350	293
732	20230609	093200	865496900	46500	46900	46900	46500	1852
733	20230609	093100	779173700	46600	46200	46950	46200	1439
734	20230609	093000	712285800	46150	46000	46200	46000	260
735	20230609	092900	700276400	46100	46200	46200	46100	244
736	20230609	092800	689006400	46150	46100	46150	46100	440
737	20230609	092700	668716800	46050	46000	46100	46000	78
738	20230609	092600	665125400	46000	46100	46100	45950	276
739	20230609	092500	652429200	46100	45950	46150	45950	444
740	20230609	092400	631999150	46000	46000	46050	45850	280
741	20230609	092300	619119300	45800	45800	46000	45800	387
742	20230609	092200	601360250	45800	45650	45900	45650	410
743	20230609	092100	582576300	45750	45550	45750	45500	61
744	20230609	092000	579792150	45500	45650	45800	45500	368
745	20230609	091900	562993250	45650	45450	45800	45400	511
746	20230609	091800	539693100	45400	45400	45450	45350	75
747	20230609	091700	536288150	45400	45450	45500	45400	108
748	20230609	091600	531377700	45400	45450	45450	45400	16
749	20230609	091500	530650600	45300	45500	45500	45250	70
750	20230609	091400	527479700	45500	45350	45500	45300	89
751	20230609	091300	523442000	45350	45450	45500	45350	476
752	20230609	091200	501796750	45150	44850	45150	44850	9659
753	20230609	091100	67139650	44850	44850	45000	44850	272
754	20230609	091000	54934150	44800	44850	44850	44800	191
755	20230609	090900	46373100	44900	45000	45000	44900	80
756	20230609	090800	42777300	45000	44950	45000	44950	253
757	20230609	090700	31395550	45000	45000	45000	44950	142
758	20230609	090600	25005850	45000	45100	45100	45000	39
759	20230609	090500	23247550	45100	45100	45100	45100	28
760	20230609	090400	21984750	45100	44850	45100	44850	54
761	20230609	090300	19550750	44850	44800	44850	44800	45
762	20230609	090200	17533300	44850	44850	44900	44850	86
763	20230609	090100	13673900	44800	44850	44850	44800	82
764	20230609	090000	9997300	44850	45050	45050	44850	222