KissMeData/284740/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	224100	621693300	25750	25750	25750	25750	1681
3	20230609	224000	621693300	25750	25750	25750	25750	0
4	20230609	223900	621693300	25750	25750	25750	25750	0
5	20230609	223800	621693300	25750	25750	25750	25750	0
6	20230609	223700	621693300	25750	25750	25750	25750	0
7	20230609	223600	621693300	25750	25750	25750	25750	0
8	20230609	223500	621693300	25750	25750	25750	25750	0
9	20230609	223400	621693300	25750	25750	25750	25750	0
10	20230609	223300	621693300	25750	25750	25750	25750	0
11	20230609	223200	621693300	25750	25750	25750	25750	0
12	20230609	223100	621693300	25750	25750	25750	25750	0
13	20230609	223000	621693300	25750	25750	25750	25750	0
14	20230609	222900	621693300	25750	25750	25750	25750	0
15	20230609	222800	621693300	25750	25750	25750	25750	0
16	20230609	222700	621693300	25750	25750	25750	25750	0
17	20230609	222600	621693300	25750	25750	25750	25750	0
18	20230609	222500	621693300	25750	25750	25750	25750	0
19	20230609	222400	621693300	25750	25750	25750	25750	0
20	20230609	222300	621693300	25750	25750	25750	25750	0
21	20230609	222200	621693300	25750	25750	25750	25750	0
22	20230609	222100	621693300	25750	25750	25750	25750	0
23	20230609	222000	621693300	25750	25750	25750	25750	0
24	20230609	221900	621693300	25750	25750	25750	25750	0
25	20230609	221800	621693300	25750	25750	25750	25750	0
26	20230609	221700	621693300	25750	25750	25750	25750	0
27	20230609	221600	621693300	25750	25750	25750	25750	0
28	20230609	221500	621693300	25750	25750	25750	25750	0
29	20230609	221400	621693300	25750	25750	25750	25750	0
30	20230609	221300	621693300	25750	25750	25750	25750	0
31	20230609	221200	621693300	25750	25750	25750	25750	0
32	20230609	221100	621693300	25750	25750	25750	25750	1681
33	20230609	221000	621693300	25750	25750	25750	25750	0
34	20230609	220900	621693300	25750	25750	25750	25750	0
35	20230609	220800	621693300	25750	25750	25750	25750	0
36	20230609	220700	621693300	25750	25750	25750	25750	0
37	20230609	220600	621693300	25750	25750	25750	25750	0
38	20230609	220500	621693300	25750	25750	25750	25750	0
39	20230609	220400	621693300	25750	25750	25750	25750	0
40	20230609	220300	621693300	25750	25750	25750	25750	0
41	20230609	220200	621693300	25750	25750	25750	25750	0
42	20230609	220100	621693300	25750	25750	25750	25750	0
43	20230609	220000	621693300	25750	25750	25750	25750	0
44	20230609	215900	621693300	25750	25750	25750	25750	0
45	20230609	215800	621693300	25750	25750	25750	25750	0
46	20230609	215700	621693300	25750	25750	25750	25750	0
47	20230609	215600	621693300	25750	25750	25750	25750	0
48	20230609	215500	621693300	25750	25750	25750	25750	0
49	20230609	215400	621693300	25750	25750	25750	25750	0
50	20230609	215300	621693300	25750	25750	25750	25750	0
51	20230609	215200	621693300	25750	25750	25750	25750	0
52	20230609	215100	621693300	25750	25750	25750	25750	0
53	20230609	215000	621693300	25750	25750	25750	25750	0
54	20230609	214900	621693300	25750	25750	25750	25750	0
55	20230609	214800	621693300	25750	25750	25750	25750	0
56	20230609	214700	621693300	25750	25750	25750	25750	0
57	20230609	214600	621693300	25750	25750	25750	25750	0
58	20230609	214500	621693300	25750	25750	25750	25750	0
59	20230609	214400	621693300	25750	25750	25750	25750	0
60	20230609	214300	621693300	25750	25750	25750	25750	0
61	20230609	214200	621693300	25750	25750	25750	25750	0
62	20230609	214100	621693300	25750	25750	25750	25750	1681
63	20230609	214000	621693300	25750	25750	25750	25750	0
64	20230609	213900	621693300	25750	25750	25750	25750	0
65	20230609	213800	621693300	25750	25750	25750	25750	0
66	20230609	213700	621693300	25750	25750	25750	25750	0
67	20230609	213600	621693300	25750	25750	25750	25750	0
68	20230609	213500	621693300	25750	25750	25750	25750	0
69	20230609	213400	621693300	25750	25750	25750	25750	0
70	20230609	213300	621693300	25750	25750	25750	25750	0
71	20230609	213200	621693300	25750	25750	25750	25750	0
72	20230609	213100	621693300	25750	25750	25750	25750	0
73	20230609	213000	621693300	25750	25750	25750	25750	0
74	20230609	212900	621693300	25750	25750	25750	25750	0
75	20230609	212800	621693300	25750	25750	25750	25750	0
76	20230609	212700	621693300	25750	25750	25750	25750	0
77	20230609	212600	621693300	25750	25750	25750	25750	0
78	20230609	212500	621693300	25750	25750	25750	25750	0
79	20230609	212400	621693300	25750	25750	25750	25750	0
80	20230609	212300	621693300	25750	25750	25750	25750	0
81	20230609	212200	621693300	25750	25750	25750	25750	0
82	20230609	212100	621693300	25750	25750	25750	25750	0
83	20230609	212000	621693300	25750	25750	25750	25750	0
84	20230609	211900	621693300	25750	25750	25750	25750	0
85	20230609	211800	621693300	25750	25750	25750	25750	0
86	20230609	211700	621693300	25750	25750	25750	25750	0
87	20230609	211600	621693300	25750	25750	25750	25750	0
88	20230609	211500	621693300	25750	25750	25750	25750	0
89	20230609	211400	621693300	25750	25750	25750	25750	0
90	20230609	211300	621693300	25750	25750	25750	25750	0
91	20230609	211200	621693300	25750	25750	25750	25750	0
92	20230609	211100	621693300	25750	25750	25750	25750	1681
93	20230609	211000	621693300	25750	25750	25750	25750	0
94	20230609	210900	621693300	25750	25750	25750	25750	0
95	20230609	210800	621693300	25750	25750	25750	25750	0
96	20230609	210700	621693300	25750	25750	25750	25750	0
97	20230609	210600	621693300	25750	25750	25750	25750	0
98	20230609	210500	621693300	25750	25750	25750	25750	0
99	20230609	210400	621693300	25750	25750	25750	25750	0
100	20230609	210300	621693300	25750	25750	25750	25750	0
101	20230609	210200	621693300	25750	25750	25750	25750	0
102	20230609	210100	621693300	25750	25750	25750	25750	0
103	20230609	210000	621693300	25750	25750	25750	25750	0
104	20230609	205900	621693300	25750	25750	25750	25750	0
105	20230609	205800	621693300	25750	25750	25750	25750	0
106	20230609	205700	621693300	25750	25750	25750	25750	0
107	20230609	205600	621693300	25750	25750	25750	25750	0
108	20230609	205500	621693300	25750	25750	25750	25750	0
109	20230609	205400	621693300	25750	25750	25750	25750	0
110	20230609	205300	621693300	25750	25750	25750	25750	0
111	20230609	205200	621693300	25750	25750	25750	25750	0
112	20230609	205100	621693300	25750	25750	25750	25750	0
113	20230609	205000	621693300	25750	25750	25750	25750	0
114	20230609	204900	621693300	25750	25750	25750	25750	0
115	20230609	204800	621693300	25750	25750	25750	25750	0
116	20230609	204700	621693300	25750	25750	25750	25750	0
117	20230609	204600	621693300	25750	25750	25750	25750	0
118	20230609	204500	621693300	25750	25750	25750	25750	0
119	20230609	204400	621693300	25750	25750	25750	25750	0
120	20230609	204300	621693300	25750	25750	25750	25750	0
121	20230609	204200	621693300	25750	25750	25750	25750	0
122	20230609	204100	621693300	25750	25750	25750	25750	1681
123	20230609	204000	621693300	25750	25750	25750	25750	0
124	20230609	203900	621693300	25750	25750	25750	25750	0
125	20230609	203800	621693300	25750	25750	25750	25750	0
126	20230609	203700	621693300	25750	25750	25750	25750	0
127	20230609	203600	621693300	25750	25750	25750	25750	0
128	20230609	203500	621693300	25750	25750	25750	25750	0
129	20230609	203400	621693300	25750	25750	25750	25750	0
130	20230609	203300	621693300	25750	25750	25750	25750	0
131	20230609	203200	621693300	25750	25750	25750	25750	0
132	20230609	203100	621693300	25750	25750	25750	25750	0
133	20230609	203000	621693300	25750	25750	25750	25750	0
134	20230609	202900	621693300	25750	25750	25750	25750	0
135	20230609	202800	621693300	25750	25750	25750	25750	0
136	20230609	202700	621693300	25750	25750	25750	25750	0
137	20230609	202600	621693300	25750	25750	25750	25750	0
138	20230609	202500	621693300	25750	25750	25750	25750	0
139	20230609	202400	621693300	25750	25750	25750	25750	0
140	20230609	202300	621693300	25750	25750	25750	25750	0
141	20230609	202200	621693300	25750	25750	25750	25750	0
142	20230609	202100	621693300	25750	25750	25750	25750	0
143	20230609	202000	621693300	25750	25750	25750	25750	0
144	20230609	201900	621693300	25750	25750	25750	25750	0
145	20230609	201800	621693300	25750	25750	25750	25750	0
146	20230609	201700	621693300	25750	25750	25750	25750	0
147	20230609	201600	621693300	25750	25750	25750	25750	0
148	20230609	201500	621693300	25750	25750	25750	25750	0
149	20230609	201400	621693300	25750	25750	25750	25750	0
150	20230609	201300	621693300	25750	25750	25750	25750	0
151	20230609	201200	621693300	25750	25750	25750	25750	0
152	20230609	201100	621693300	25750	25750	25750	25750	1681
153	20230609	201000	621693300	25750	25750	25750	25750	0
154	20230609	200900	621693300	25750	25750	25750	25750	0
155	20230609	200800	621693300	25750	25750	25750	25750	0
156	20230609	200700	621693300	25750	25750	25750	25750	0
157	20230609	200600	621693300	25750	25750	25750	25750	0
158	20230609	200500	621693300	25750	25750	25750	25750	0
159	20230609	200400	621693300	25750	25750	25750	25750	0
160	20230609	200300	621693300	25750	25750	25750	25750	0
161	20230609	200200	621693300	25750	25750	25750	25750	0
162	20230609	200100	621693300	25750	25750	25750	25750	0
163	20230609	200000	621693300	25750	25750	25750	25750	0
164	20230609	195900	621693300	25750	25750	25750	25750	0
165	20230609	195800	621693300	25750	25750	25750	25750	0
166	20230609	195700	621693300	25750	25750	25750	25750	0
167	20230609	195600	621693300	25750	25750	25750	25750	0
168	20230609	195500	621693300	25750	25750	25750	25750	0
169	20230609	195400	621693300	25750	25750	25750	25750	0
170	20230609	195300	621693300	25750	25750	25750	25750	0
171	20230609	195200	621693300	25750	25750	25750	25750	0
172	20230609	195100	621693300	25750	25750	25750	25750	0
173	20230609	195000	621693300	25750	25750	25750	25750	0
174	20230609	194900	621693300	25750	25750	25750	25750	0
175	20230609	194800	621693300	25750	25750	25750	25750	0
176	20230609	194700	621693300	25750	25750	25750	25750	0
177	20230609	194600	621693300	25750	25750	25750	25750	0
178	20230609	194500	621693300	25750	25750	25750	25750	0
179	20230609	194400	621693300	25750	25750	25750	25750	0
180	20230609	194300	621693300	25750	25750	25750	25750	0
181	20230609	194200	621693300	25750	25750	25750	25750	0
182	20230609	194100	621693300	25750	25750	25750	25750	1681
183	20230609	194000	621693300	25750	25750	25750	25750	0
184	20230609	193900	621693300	25750	25750	25750	25750	0
185	20230609	193800	621693300	25750	25750	25750	25750	0
186	20230609	193700	621693300	25750	25750	25750	25750	0
187	20230609	193600	621693300	25750	25750	25750	25750	0
188	20230609	193500	621693300	25750	25750	25750	25750	0
189	20230609	193400	621693300	25750	25750	25750	25750	0
190	20230609	193300	621693300	25750	25750	25750	25750	0
191	20230609	193200	621693300	25750	25750	25750	25750	0
192	20230609	193100	621693300	25750	25750	25750	25750	0
193	20230609	193000	621693300	25750	25750	25750	25750	0
194	20230609	192900	621693300	25750	25750	25750	25750	0
195	20230609	192800	621693300	25750	25750	25750	25750	0
196	20230609	192700	621693300	25750	25750	25750	25750	0
197	20230609	192600	621693300	25750	25750	25750	25750	0
198	20230609	192500	621693300	25750	25750	25750	25750	0
199	20230609	192400	621693300	25750	25750	25750	25750	0
200	20230609	192300	621693300	25750	25750	25750	25750	0
201	20230609	192200	621693300	25750	25750	25750	25750	0
202	20230609	192100	621693300	25750	25750	25750	25750	0
203	20230609	192000	621693300	25750	25750	25750	25750	0
204	20230609	191900	621693300	25750	25750	25750	25750	0
205	20230609	191800	621693300	25750	25750	25750	25750	0
206	20230609	191700	621693300	25750	25750	25750	25750	0
207	20230609	191600	621693300	25750	25750	25750	25750	0
208	20230609	191500	621693300	25750	25750	25750	25750	0
209	20230609	191400	621693300	25750	25750	25750	25750	0
210	20230609	191300	621693300	25750	25750	25750	25750	0
211	20230609	191200	621693300	25750	25750	25750	25750	0
212	20230609	191100	621693300	25750	25750	25750	25750	1681
213	20230609	191000	621693300	25750	25750	25750	25750	0
214	20230609	190900	621693300	25750	25750	25750	25750	0
215	20230609	190800	621693300	25750	25750	25750	25750	0
216	20230609	190700	621693300	25750	25750	25750	25750	0
217	20230609	190600	621693300	25750	25750	25750	25750	0
218	20230609	190500	621693300	25750	25750	25750	25750	0
219	20230609	190400	621693300	25750	25750	25750	25750	0
220	20230609	190300	621693300	25750	25750	25750	25750	0
221	20230609	190200	621693300	25750	25750	25750	25750	0
222	20230609	190100	621693300	25750	25750	25750	25750	0
223	20230609	190000	621693300	25750	25750	25750	25750	0
224	20230609	185900	621693300	25750	25750	25750	25750	0
225	20230609	185800	621693300	25750	25750	25750	25750	0
226	20230609	185700	621693300	25750	25750	25750	25750	0
227	20230609	185600	621693300	25750	25750	25750	25750	0
228	20230609	185500	621693300	25750	25750	25750	25750	0
229	20230609	185400	621693300	25750	25750	25750	25750	0
230	20230609	185300	621693300	25750	25750	25750	25750	0
231	20230609	185200	621693300	25750	25750	25750	25750	0
232	20230609	185100	621693300	25750	25750	25750	25750	0
233	20230609	185000	621693300	25750	25750	25750	25750	0
234	20230609	184900	621693300	25750	25750	25750	25750	0
235	20230609	184800	621693300	25750	25750	25750	25750	0
236	20230609	184700	621693300	25750	25750	25750	25750	0
237	20230609	184600	621693300	25750	25750	25750	25750	0
238	20230609	184500	621693300	25750	25750	25750	25750	0
239	20230609	184400	621693300	25750	25750	25750	25750	0
240	20230609	184300	621693300	25750	25750	25750	25750	0
241	20230609	184200	621693300	25750	25750	25750	25750	0
242	20230609	184100	621693300	25750	25750	25750	25750	1681
243	20230609	184000	621693300	25750	25750	25750	25750	0
244	20230609	183900	621693300	25750	25750	25750	25750	0
245	20230609	183800	621693300	25750	25750	25750	25750	0
246	20230609	183700	621693300	25750	25750	25750	25750	0
247	20230609	183600	621693300	25750	25750	25750	25750	0
248	20230609	183500	621693300	25750	25750	25750	25750	0
249	20230609	183400	621693300	25750	25750	25750	25750	0
250	20230609	183300	621693300	25750	25750	25750	25750	0
251	20230609	183200	621693300	25750	25750	25750	25750	0
252	20230609	183100	621693300	25750	25750	25750	25750	0
253	20230609	183000	621693300	25750	25750	25750	25750	0
254	20230609	182900	621693300	25750	25750	25750	25750	0
255	20230609	182800	621693300	25750	25750	25750	25750	0
256	20230609	182700	621693300	25750	25750	25750	25750	0
257	20230609	182600	621693300	25750	25750	25750	25750	0
258	20230609	182500	621693300	25750	25750	25750	25750	0
259	20230609	182400	621693300	25750	25750	25750	25750	0
260	20230609	182300	621693300	25750	25750	25750	25750	0
261	20230609	182200	621693300	25750	25750	25750	25750	0
262	20230609	182100	621693300	25750	25750	25750	25750	0
263	20230609	182000	621693300	25750	25750	25750	25750	0
264	20230609	181900	621693300	25750	25750	25750	25750	0
265	20230609	181800	621693300	25750	25750	25750	25750	0
266	20230609	181700	621693300	25750	25750	25750	25750	0
267	20230609	181600	621693300	25750	25750	25750	25750	0
268	20230609	181500	621693300	25750	25750	25750	25750	0
269	20230609	181400	621693300	25750	25750	25750	25750	0
270	20230609	181300	621693300	25750	25750	25750	25750	0
271	20230609	181200	621693300	25750	25750	25750	25750	0
272	20230609	181100	621693300	25750	25750	25750	25750	1681
273	20230609	181000	621693300	25750	25750	25750	25750	0
274	20230609	180900	621693300	25750	25750	25750	25750	0
275	20230609	180800	621693300	25750	25750	25750	25750	0
276	20230609	180700	621693300	25750	25750	25750	25750	0
277	20230609	180600	621693300	25750	25750	25750	25750	0
278	20230609	180500	621693300	25750	25750	25750	25750	0
279	20230609	180400	621693300	25750	25750	25750	25750	0
280	20230609	180300	621693300	25750	25750	25750	25750	0
281	20230609	180200	621693300	25750	25750	25750	25750	0
282	20230609	180100	621693300	25750	25750	25750	25750	0
283	20230609	180000	621693300	25750	25750	25750	25750	0
284	20230609	175900	621693300	25750	25750	25750	25750	0
285	20230609	175800	621693300	25750	25750	25750	25750	0
286	20230609	175700	621693300	25750	25750	25750	25750	0
287	20230609	175600	621693300	25750	25750	25750	25750	0
288	20230609	175500	621693300	25750	25750	25750	25750	0
289	20230609	175400	621693300	25750	25750	25750	25750	0
290	20230609	175300	621693300	25750	25750	25750	25750	0
291	20230609	175200	621693300	25750	25750	25750	25750	0
292	20230609	175100	621693300	25750	25750	25750	25750	0
293	20230609	175000	621693300	25750	25750	25750	25750	0
294	20230609	174900	621693300	25750	25750	25750	25750	0
295	20230609	174800	621693300	25750	25750	25750	25750	0
296	20230609	174700	621693300	25750	25750	25750	25750	0
297	20230609	174600	621693300	25750	25750	25750	25750	0
298	20230609	174500	621693300	25750	25750	25750	25750	0
299	20230609	174400	621693300	25750	25750	25750	25750	0
300	20230609	174300	621693300	25750	25750	25750	25750	0
301	20230609	174200	621693300	25750	25750	25750	25750	0
302	20230609	174100	621693300	25750	25750	25750	25750	1681
303	20230609	174000	621693300	25750	25750	25750	25750	0
304	20230609	173900	621693300	25750	25750	25750	25750	0
305	20230609	173800	621693300	25750	25750	25750	25750	0
306	20230609	173700	621693300	25750	25750	25750	25750	0
307	20230609	173600	621693300	25750	25750	25750	25750	0
308	20230609	173500	621693300	25750	25750	25750	25750	0
309	20230609	173400	621693300	25750	25750	25750	25750	0
310	20230609	173300	621693300	25750	25750	25750	25750	0
311	20230609	173200	621693300	25750	25750	25750	25750	0
312	20230609	173100	621693300	25750	25750	25750	25750	0
313	20230609	173000	621693300	25750	25750	25750	25750	0
314	20230609	172900	621693300	25750	25750	25750	25750	0
315	20230609	172800	621693300	25750	25750	25750	25750	0
316	20230609	172700	621693300	25750	25750	25750	25750	0
317	20230609	172600	621693300	25750	25750	25750	25750	0
318	20230609	172500	621693300	25750	25750	25750	25750	0
319	20230609	172400	621693300	25750	25750	25750	25750	0
320	20230609	172300	621693300	25750	25750	25750	25750	0
321	20230609	172200	621693300	25750	25750	25750	25750	0
322	20230609	172100	621693300	25750	25750	25750	25750	0
323	20230609	172000	621693300	25750	25750	25750	25750	0
324	20230609	171900	621693300	25750	25750	25750	25750	0
325	20230609	171800	621693300	25750	25750	25750	25750	0
326	20230609	171700	621693300	25750	25750	25750	25750	0
327	20230609	171600	621693300	25750	25750	25750	25750	0
328	20230609	171500	621693300	25750	25750	25750	25750	0
329	20230609	171400	621693300	25750	25750	25750	25750	0
330	20230609	171300	621693300	25750	25750	25750	25750	0
331	20230609	171200	621693300	25750	25750	25750	25750	0
332	20230609	171100	621693300	25750	25750	25750	25750	1681
333	20230609	171000	621693300	25750	25750	25750	25750	0
334	20230609	170900	621693300	25750	25750	25750	25750	0
335	20230609	170800	621693300	25750	25750	25750	25750	0
336	20230609	170700	621693300	25750	25750	25750	25750	0
337	20230609	170600	621693300	25750	25750	25750	25750	0
338	20230609	170500	621693300	25750	25750	25750	25750	0
339	20230609	170400	621693300	25750	25750	25750	25750	0
340	20230609	170300	621693300	25750	25750	25750	25750	0
341	20230609	170200	621693300	25750	25750	25750	25750	0
342	20230609	170100	621693300	25750	25750	25750	25750	0
343	20230609	170000	621693300	25750	25750	25750	25750	0
344	20230609	165900	621693300	25750	25750	25750	25750	0
345	20230609	165800	621693300	25750	25750	25750	25750	0
346	20230609	165700	621693300	25750	25750	25750	25750	0
347	20230609	165600	621693300	25750	25750	25750	25750	0
348	20230609	165500	621693300	25750	25750	25750	25750	0
349	20230609	165400	621693300	25750	25750	25750	25750	0
350	20230609	165300	621693300	25750	25750	25750	25750	0
351	20230609	165200	621693300	25750	25750	25750	25750	0
352	20230609	165100	621693300	25750	25750	25750	25750	0
353	20230609	165000	621693300	25750	25750	25750	25750	0
354	20230609	164900	621693300	25750	25750	25750	25750	0
355	20230609	164800	621693300	25750	25750	25750	25750	0
356	20230609	164700	621693300	25750	25750	25750	25750	0
357	20230609	164600	621693300	25750	25750	25750	25750	0
358	20230609	164500	621693300	25750	25750	25750	25750	0
359	20230609	164400	621693300	25750	25750	25750	25750	0
360	20230609	164300	621693300	25750	25750	25750	25750	0
361	20230609	164200	621693300	25750	25750	25750	25750	0
362	20230609	164100	621693300	25750	25750	25750	25750	1681
363	20230609	164000	621693300	25750	25750	25750	25750	0
364	20230609	163900	621693300	25750	25750	25750	25750	0
365	20230609	163800	621693300	25750	25750	25750	25750	0
366	20230609	163700	621693300	25750	25750	25750	25750	0
367	20230609	163600	621693300	25750	25750	25750	25750	0
368	20230609	163500	621693300	25750	25750	25750	25750	0
369	20230609	163400	621693300	25750	25750	25750	25750	0
370	20230609	163300	621693300	25750	25750	25750	25750	0
371	20230609	163200	621693300	25750	25750	25750	25750	0
372	20230609	163100	621693300	25750	25750	25750	25750	0
373	20230609	163000	621693300	25750	25750	25750	25750	0
374	20230609	162900	621693300	25750	25750	25750	25750	0
375	20230609	162800	621693300	25750	25750	25750	25750	0
376	20230609	162700	621693300	25750	25750	25750	25750	0
377	20230609	162600	621693300	25750	25750	25750	25750	0
378	20230609	162500	621693300	25750	25750	25750	25750	0
379	20230609	162400	621693300	25750	25750	25750	25750	0
380	20230609	162300	621693300	25750	25750	25750	25750	0
381	20230609	162200	621693300	25750	25750	25750	25750	0
382	20230609	162100	621693300	25750	25750	25750	25750	0
383	20230609	162000	621693300	25750	25750	25750	25750	0
384	20230609	161900	621693300	25750	25750	25750	25750	0
385	20230609	161800	621693300	25750	25750	25750	25750	0
386	20230609	161700	621693300	25750	25750	25750	25750	0
387	20230609	161600	621693300	25750	25750	25750	25750	0
388	20230609	161500	621693300	25750	25750	25750	25750	0
389	20230609	161400	621693300	25750	25750	25750	25750	0
390	20230609	161300	621693300	25750	25750	25750	25750	0
391	20230609	161200	621693300	25750	25750	25750	25750	0
392	20230609	161100	621693300	25750	25750	25750	25750	1681
393	20230609	161000	621693300	25750	25750	25750	25750	0
394	20230609	160900	621693300	25750	25750	25750	25750	0
395	20230609	160800	621693300	25750	25750	25750	25750	0
396	20230609	160700	621693300	25750	25750	25750	25750	0
397	20230609	160600	621693300	25750	25750	25750	25750	0
398	20230609	160500	621693300	25750	25750	25750	25750	0
399	20230609	160400	621693300	25750	25750	25750	25750	0
400	20230609	160300	621693300	25750	25750	25750	25750	0
401	20230609	160200	621693300	25750	25750	25750	25750	0
402	20230609	160100	621693300	25750	25750	25750	25750	0
403	20230609	160000	621693300	25750	25750	25750	25750	0
404	20230609	155900	621693300	25750	25750	25750	25750	0
405	20230609	155800	621693300	25750	25750	25750	25750	0
406	20230609	155700	621693300	25750	25750	25750	25750	0
407	20230609	155600	621693300	25750	25750	25750	25750	0
408	20230609	155500	621693300	25750	25750	25750	25750	0
409	20230609	155400	621693300	25750	25750	25750	25750	0
410	20230609	155300	621693300	25750	25750	25750	25750	0
411	20230609	155200	621693300	25750	25750	25750	25750	0
412	20230609	155100	621693300	25750	25750	25750	25750	0
413	20230609	155000	621693300	25750	25750	25750	25750	0
414	20230609	154900	621693300	25750	25750	25750	25750	0
415	20230609	154800	621693300	25750	25750	25750	25750	0
416	20230609	154700	621693300	25750	25750	25750	25750	0
417	20230609	154600	621693300	25750	25750	25750	25750	0
418	20230609	154500	621693300	25750	25750	25750	25750	0
419	20230609	154400	621693300	25750	25750	25750	25750	0
420	20230609	154300	621693300	25750	25750	25750	25750	0
421	20230609	154200	621693300	25750	25750	25750	25750	0
422	20230609	154100	621693300	25750	25750	25750	25750	1681
423	20230609	154000	621693300	25750	25750	25750	25750	0
424	20230609	153900	621693300	25750	25750	25750	25750	0
425	20230609	153800	621693300	25750	25750	25750	25750	0
426	20230609	153700	621693300	25750	25750	25750	25750	0
427	20230609	153600	621693300	25750	25750	25750	25750	0
428	20230609	153500	621693300	25750	25750	25750	25750	0
429	20230609	153400	621693300	25750	25750	25750	25750	0
430	20230609	153300	621693300	25750	25750	25750	25750	0
431	20230609	153200	621693300	25750	25750	25750	25750	0
432	20230609	153100	621693300	25750	25750	25750	25750	0
433	20230609	153000	621693300	25750	25750	25750	25750	1681
434	20230609	152900	578407550	25650	25650	25650	25650	0
435	20230609	152800	578407550	25650	25650	25650	25650	0
436	20230609	152700	578407550	25650	25650	25650	25650	0
437	20230609	152600	578407550	25650	25650	25650	25650	0
438	20230609	152500	578407550	25650	25650	25650	25650	0
439	20230609	152400	578407550	25650	25650	25650	25650	0
440	20230609	152300	578407550	25650	25650	25650	25650	0
441	20230609	152200	578407550	25650	25650	25650	25650	0
442	20230609	152100	578407550	25650	25650	25650	25650	0
443	20230609	152000	578407550	25650	25650	25650	25650	0
444	20230609	151900	578407550	25650	25650	25650	25550	309
445	20230609	151800	570492950	25600	25700	25700	25550	1141
446	20230609	151700	541253650	25650	25700	25700	25650	194
447	20230609	151600	536268200	25750	25750	25750	25700	52
448	20230609	151500	534929450	25750	25750	25750	25700	49
449	20230609	151400	533667950	25700	25700	25750	25700	22
450	20230609	151300	533102100	25750	25750	25750	25700	66
451	20230609	151200	531403800	25750	25700	25750	25700	12
452	20230609	151100	531094900	25700	25750	25750	25700	16
453	20230609	151000	530683200	25750	25700	25750	25700	127
454	20230609	150900	527418150	25750	25750	25750	25700	46
455	20230609	150800	526233700	25750	25750	25750	25750	10
456	20230609	150700	525976200	25750	25750	25750	25700	221
457	20230609	150600	520295950	25750	25700	25750	25700	18
458	20230609	150500	519832500	25750	25750	25750	25750	41
459	20230609	150400	518776750	25750	25750	25750	25750	11
460	20230609	150300	518493500	25750	25700	25750	25700	11
461	20230609	150200	518210300	25750	25750	25750	25750	24
462	20230609	150100	517592300	25750	25750	25750	25700	44
463	20230609	150000	516459350	25700	25750	25750	25700	24
464	20230609	145900	515841650	25750	25750	25750	25750	18
465	20230609	145800	515378150	25750	25750	25750	25700	57
466	20230609	145700	513910650	25750	25750	25750	25700	49
467	20230609	145600	512648950	25750	25750	25750	25750	12
468	20230609	145500	512339950	25750	25700	25750	25700	12
469	20230609	145400	512031050	25750	25700	25750	25700	33
470	20230609	145300	511182400	25750	25750	25750	25700	669
471	20230609	145200	493955700	25800	25800	25800	25750	17
472	20230609	145100	493517200	25800	25700	25800	25700	1436
473	20230609	145000	456577200	25650	25700	25700	25650	19
474	20230609	144900	456088950	25700	25700	25700	25650	44
475	20230609	144800	454958200	25700	25700	25700	25700	11
476	20230609	144700	454675500	25700	25700	25700	25650	17
477	20230609	144600	454238650	25700	25700	25700	25700	12
478	20230609	144500	453930250	25700	25700	25700	25650	44
479	20230609	144400	452799550	25700	25700	25700	25700	18
480	20230609	144300	452336950	25700	25700	25700	25650	11
481	20230609	144200	452054300	25700	25700	25700	25700	205
482	20230609	144100	446785800	25700	25700	25700	25700	48
483	20230609	144000	445552200	25700	25650	25700	25650	15
484	20230609	143900	445166750	25700	25700	25700	25700	10
485	20230609	143800	444909750	25700	25700	25700	25700	11
486	20230609	143700	444627050	25700	25700	25700	25650	54
487	20230609	143600	443239400	25700	25700	25700	25700	11
488	20230609	143500	442956700	25700	25700	25700	25700	11
489	20230609	143400	442674000	25700	25700	25700	25700	24
490	20230609	143300	442057200	25700	25700	25700	25700	42
491	20230609	143200	440977800	25700	25700	25700	25650	18
492	20230609	143100	440515250	25700	25700	25700	25700	9
493	20230609	143000	440283950	25700	25700	25750	25650	511
494	20230609	142900	427151250	25750	25750	25750	25700	55
495	20230609	142800	425735200	25750	25700	25750	25700	28
496	20230609	142700	425014750	25750	25750	25750	25750	11
497	20230609	142600	424731500	25750	25750	25750	25750	11
498	20230609	142500	424448250	25750	25700	25750	25700	51
499	20230609	142400	423135150	25750	25750	25750	25750	10
500	20230609	142300	422877650	25750	25750	25750	25750	10
501	20230609	142200	422620150	25750	25750	25750	25750	19
502	20230609	142100	422130900	25700	25750	25750	25700	45
503	20230609	142000	420972200	25750	25750	25750	25750	13
504	20230609	141900	420637450	25750	25750	25750	25750	17
505	20230609	141800	420199700	25750	25750	25750	25750	46
506	20230609	141700	419015200	25700	25750	25750	25700	86
507	20230609	141600	416801000	25750	25750	25750	25750	15
508	20230609	141500	416414750	25750	25750	25750	25700	15
509	20230609	141400	416028750	25750	25750	25750	25700	13
510	20230609	141300	415694050	25750	25750	25750	25700	46
511	20230609	141200	414509650	25750	25750	25750	25750	10
512	20230609	141100	414252150	25750	25750	25750	25750	12
513	20230609	141000	413943150	25750	25750	25750	25750	10
514	20230609	140900	413685650	25700	25750	25750	25700	45
515	20230609	140800	412526950	25700	25750	25750	25700	23
516	20230609	140700	411934800	25750	25750	25750	25700	210
517	20230609	140600	406537300	25750	25750	25750	25700	12
518	20230609	140500	406228350	25750	25750	25750	25750	43
519	20230609	140400	405121100	25700	25750	25750	25700	10
520	20230609	140300	404863650	25750	25750	25750	25700	19
521	20230609	140200	404374450	25700	25750	25750	25700	59
522	20230609	140100	402856450	25800	25800	25800	25800	44
523	20230609	140000	401721250	25750	25750	25750	25750	34
524	20230609	135900	400845750	25750	25750	25750	25750	58
525	20230609	135800	399352250	25750	25800	25800	25750	111
526	20230609	135700	396493450	25800	25800	25800	25800	69
527	20230609	135600	394713250	25750	25800	25800	25750	16
528	20230609	135500	394300700	25800	25800	25800	25750	16
529	20230609	135400	393888200	25750	25800	25800	25750	106
530	20230609	135300	391158150	25750	25750	25750	25750	63
531	20230609	135200	389535900	25750	25800	25800	25750	50
532	20230609	135100	388247950	25750	25750	25800	25750	62
533	20230609	135000	386650950	25700	25700	25800	25700	28
534	20230609	134900	385929750	25750	25800	25800	25700	66
535	20230609	134800	384230100	25800	25800	25800	25800	49
536	20230609	134700	382965900	25800	25800	25800	25800	9
537	20230609	134600	382733700	25800	25800	25800	25800	9
538	20230609	134500	382501500	25800	25750	25800	25750	45
539	20230609	134400	381342250	25750	25750	25750	25700	62
540	20230609	134300	379745850	25800	25750	25800	25750	13
541	20230609	134200	379410700	25800	25800	25800	25800	11
542	20230609	134100	379126900	25800	25750	25800	25750	13
543	20230609	134000	378791700	25750	25800	25800	25750	145
544	20230609	133900	375057900	25800	25800	25800	25800	9
545	20230609	133800	374825700	25800	25800	25800	25800	8
546	20230609	133700	374619300	25800	25750	25800	25750	20
547	20230609	133600	374103700	25750	25750	25800	25750	54
548	20230609	133500	372711150	25750	25800	25800	25750	45
549	20230609	133400	371551950	25800	25800	25800	25800	9
550	20230609	133300	371319750	25800	25850	25850	25800	32
551	20230609	133200	370494100	25800	25800	25850	25750	57
552	20230609	133100	369022600	25800	25850	25850	25800	68
553	20230609	133000	367267850	25850	25800	25850	25800	495
554	20230609	132900	354496450	25850	25850	25850	25800	21
555	20230609	132800	353953700	25850	25800	25850	25800	65
556	20230609	132700	352274650	25850	25750	25850	25700	143
557	20230609	132600	348589500	25750	25800	25850	25750	876
558	20230609	132500	325989450	25800	25800	25800	25800	8
559	20230609	132400	325783050	25800	25800	25800	25750	87
560	20230609	132300	323540600	25800	25800	25800	25800	8
561	20230609	132200	323334200	25800	25800	25800	25800	8
562	20230609	132100	323127800	25800	25800	25800	25800	8
563	20230609	132000	322921400	25800	25750	25800	25750	51
564	20230609	131900	321606150	25750	25750	25750	25750	68
565	20230609	131800	319855150	25700	25800	25800	25700	50
566	20230609	131700	318569250	25800	25800	25800	25800	8
567	20230609	131600	318362850	25750	25750	25750	25750	50
568	20230609	131500	317075350	25750	25750	25750	25750	8
569	20230609	131400	316869350	25750	25750	25750	25750	8
570	20230609	131300	316663350	25700	25750	25750	25700	106
571	20230609	131200	313935200	25750	25750	25750	25700	133
572	20230609	131100	310512300	25750	25700	25750	25700	26
573	20230609	131000	309843050	25750	25750	25750	25700	14
574	20230609	130900	309482800	25700	25750	25750	25700	13
575	20230609	130800	309148300	25700	25700	25750	25700	48
576	20230609	130700	307912700	25750	25800	25800	25700	74
577	20230609	130600	306008850	25700	25700	25800	25700	16
578	20230609	130500	305596850	25750	25800	25800	25650	82
579	20230609	130400	303485400	25650	25650	25800	25650	47
580	20230609	130300	302274100	25650	25750	25750	25650	41
581	20230609	130200	301219150	25650	25750	25750	25650	16
582	20230609	130100	300807650	25650	25750	25750	25650	25
583	20230609	130000	300164400	25750	25650	25750	25650	50
584	20230609	125900	298879450	25750	25650	25750	25650	43
585	20230609	125800	297773300	25750	25750	25750	25750	10
586	20230609	125700	297515800	25650	25750	25750	25650	19
587	20230609	125600	297027050	25750	25700	25750	25700	43
588	20230609	125500	295920350	25750	25700	25750	25700	12
589	20230609	125400	295611550	25700	25750	25750	25700	127
590	20230609	125300	292347250	25700	25750	25750	25700	9
591	20230609	125200	292115550	25700	25700	25700	25700	223
592	20230609	125100	286384450	25700	25700	25700	25700	8
593	20230609	125000	286178850	25650	25700	25700	25650	9
594	20230609	124900	285947600	25700	25700	25700	25700	8
595	20230609	124800	285742000	25700	25650	25700	25650	40
596	20230609	124700	284715300	25600	25650	25650	25600	16
597	20230609	124600	284305000	25600	25650	25700	25600	19
598	20230609	124500	283817300	25700	25700	25700	25700	8
599	20230609	124400	283611700	25650	25650	25700	25650	102
600	20230609	124300	280995000	25650	25650	25650	25650	8
601	20230609	124200	280789800	25650	25650	25650	25650	19
602	20230609	124100	280302450	25650	25650	25650	25650	14
603	20230609	124000	279943350	25650	25650	25650	25650	40
604	20230609	123900	278917350	25650	25650	25650	25650	9
605	20230609	123800	278686500	25650	25650	25650	25650	8
606	20230609	123700	278481300	25650	25650	25650	25650	8
607	20230609	123600	278276100	25650	25600	25650	25600	43
608	20230609	123500	277173300	25650	25650	25650	25650	14
609	20230609	123400	276814200	25650	25650	25650	25650	8
610	20230609	123300	276609000	25650	25650	25650	25650	8
611	20230609	123200	276403800	25650	25650	25650	25650	50
612	20230609	123100	275121300	25650	25650	25650	25650	14
613	20230609	123000	274762200	25650	25650	25650	25650	8
614	20230609	122900	274557000	25650	25650	25650	25650	286
615	20230609	122800	267221100	25700	25650	25700	25650	330
616	20230609	122700	258753800	25650	25650	25650	25650	9
617	20230609	122600	258522950	25650	25650	25650	25650	18
618	20230609	122500	258061250	25650	25650	25650	25650	14
619	20230609	122400	257702150	25650	25650	25650	25650	40
620	20230609	122300	256676150	25650	25600	25650	25600	26
621	20230609	122200	256010150	25650	25650	25650	25600	16
622	20230609	122100	255599800	25700	25650	25700	25650	17
623	20230609	122000	255163250	25650	25650	25650	25650	51
624	20230609	121900	253855100	25650	25650	25650	25650	20
625	20230609	121800	253342100	25650	25650	25650	25650	8
626	20230609	121700	253136900	25650	25650	25650	25650	11
627	20230609	121600	252854750	25650	25650	25650	25650	46
628	20230609	121500	251674850	25650	25650	25650	25650	8
629	20230609	121400	251469650	25650	25650	25650	25650	8
630	20230609	121300	251264450	25650	25650	25650	25650	8
631	20230609	121200	251059250	25600	25600	25600	25600	204
632	20230609	121100	245836850	25600	25600	25600	25600	164
633	20230609	121000	241638450	25600	25600	25600	25600	8
634	20230609	120900	241433650	25600	25550	25600	25550	405
635	20230609	120800	231083350	25550	25550	25550	25550	50
636	20230609	120700	229805850	25550	25550	25550	25550	9
637	20230609	120600	229575900	25550	25550	25550	25550	15
638	20230609	120500	229192650	25550	25550	25550	25550	18
639	20230609	120400	228732750	25550	25550	25550	25550	41
640	20230609	120300	227685200	25550	25550	25550	25500	70
641	20230609	120200	225899200	25550	25550	25550	25550	8
642	20230609	120100	225694800	25550	25550	25550	25550	8
643	20230609	120000	225490400	25550	25550	25550	25500	109
644	20230609	115900	222708450	25550	25550	25550	25550	50
645	20230609	115800	221430950	25550	25550	25550	25550	0
646	20230609	115700	221430950	25550	25550	25550	25550	6
647	20230609	115600	221277650	25550	25500	25550	25500	30
648	20230609	115500	220512600	25500	25500	25500	25500	13
649	20230609	115400	220181100	25550	25550	25550	25550	6
650	20230609	115300	220027800	25550	25550	25550	25550	0
651	20230609	115200	220027800	25550	25550	25550	25550	0
652	20230609	115100	220027800	25550	25550	25550	25550	5
653	20230609	115000	219900050	25550	25550	25550	25550	6
654	20230609	114900	219746750	25550	25550	25550	25550	0
655	20230609	114800	219746750	25550	25550	25550	25550	0
656	20230609	114700	219746750	25550	25550	25550	25550	11
657	20230609	114600	219465700	25550	25550	25550	25550	1
658	20230609	114500	219440150	25550	25550	25550	25550	9
659	20230609	114400	219210200	25500	25500	25500	25500	0
660	20230609	114300	219210200	25500	25500	25500	25500	0
661	20230609	114200	219210200	25500	25500	25500	25500	0
662	20230609	114100	219210200	25500	25550	25550	25500	30
663	20230609	114000	218444950	25550	25550	25550	25550	10
664	20230609	113900	218189450	25550	25550	25550	25550	5
665	20230609	113800	218061700	25550	25550	25550	25550	26
666	20230609	113700	217397400	25550	25550	25550	25550	25
667	20230609	113600	216758650	25550	25550	25550	25550	151
668	20230609	113500	212900600	25550	25550	25550	25550	0
669	20230609	113400	212900600	25550	25550	25550	25550	0
670	20230609	113300	212900600	25550	25550	25550	25550	0
671	20230609	113200	212900600	25550	25550	25550	25550	0
672	20230609	113100	212900600	25550	25600	25600	25550	22
673	20230609	113000	212338350	25550	25550	25550	25550	8
674	20230609	112900	212133950	25550	25550	25550	25550	1
675	20230609	112800	212108400	25550	25550	25550	25550	33
676	20230609	112700	211265250	25550	25550	25550	25550	40
677	20230609	112600	210243250	25550	25550	25550	25500	99
678	20230609	112500	207717700	25550	25550	25550	25550	7
679	20230609	112400	207538850	25550	25550	25550	25550	14
680	20230609	112300	207181150	25500	25500	25500	25500	0
681	20230609	112200	207181150	25500	25500	25500	25500	0
682	20230609	112100	207181150	25500	25500	25500	25500	0
683	20230609	112000	207181150	25500	25500	25500	25500	0
684	20230609	111900	207181150	25500	25500	25500	25500	1
685	20230609	111800	207155650	25550	25550	25550	25550	0
686	20230609	111700	207155650	25550	25550	25550	25550	0
687	20230609	111600	207155650	25550	25550	25550	25550	4
688	20230609	111500	207053450	25550	25550	25550	25550	21
689	20230609	111400	206516900	25600	25600	25600	25600	143
690	20230609	111300	202856100	25550	25600	25600	25550	218
691	20230609	111200	197285900	25600	25600	25600	25600	0
692	20230609	111100	197285900	25600	25600	25600	25600	0
693	20230609	111000	197285900	25600	25600	25600	25600	1
694	20230609	110900	197260300	25600	25600	25600	25600	0
695	20230609	110800	197260300	25600	25600	25600	25600	0
696	20230609	110700	197260300	25600	25600	25600	25600	0
697	20230609	110600	197260300	25600	25600	25600	25600	6
698	20230609	110500	197106700	25600	25600	25600	25600	40
699	20230609	110400	196082700	25600	25600	25600	25550	109
700	20230609	110300	193297300	25550	25550	25550	25550	1
701	20230609	110200	193271750	25550	25550	25550	25550	17
702	20230609	110100	192837400	25600	25600	25600	25600	1
703	20230609	110000	192811800	25550	25550	25550	25550	0
704	20230609	105900	192811800	25550	25550	25550	25550	0
705	20230609	105800	192811800	25550	25550	25550	25550	20
706	20230609	105700	192300800	25600	25600	25600	25600	6
707	20230609	105600	192147200	25600	25600	25600	25600	0
708	20230609	105500	192147200	25600	25600	25600	25600	1
709	20230609	105400	192121600	25550	25550	25550	25550	6
710	20230609	105300	191968300	25550	25500	25550	25500	102
711	20230609	105200	189363250	25500	25500	25500	25500	0
712	20230609	105100	189363250	25500	25500	25500	25500	79
713	20230609	105000	187348750	25550	25550	25550	25550	6
714	20230609	104900	187195450	25550	25550	25550	25550	20
715	20230609	104800	186684450	25550	25550	25550	25550	0
716	20230609	104700	186684450	25550	25550	25550	25550	24
717	20230609	104600	186071250	25550	25550	25550	25550	0
718	20230609	104500	186071250	25550	25550	25550	25550	0
719	20230609	104400	186071250	25550	25550	25550	25550	1
720	20230609	104300	186045700	25500	25550	25550	25500	18
721	20230609	104200	185585900	25550	25500	25550	25500	31
722	20230609	104100	184793900	25550	25550	25550	25550	9
723	20230609	104000	184563950	25550	25550	25550	25550	0
724	20230609	103900	184563950	25550	25550	25550	25550	5
725	20230609	103800	184436200	25550	25550	25550	25550	17
726	20230609	103700	184001850	25550	25550	25550	25550	7
727	20230609	103600	183823000	25550	25550	25550	25550	1
728	20230609	103500	183797450	25550	25550	25550	25550	12
729	20230609	103400	183490850	25550	25550	25550	25550	0
730	20230609	103300	183490850	25550	25550	25550	25550	1
731	20230609	103200	183465300	25550	25600	25600	25550	2
732	20230609	103100	183414150	25600	25600	25600	25600	10
733	20230609	103000	183158150	25600	25550	25600	25550	18
734	20230609	102900	182698200	25550	25550	25550	25550	6
735	20230609	102800	182544900	25550	25600	25600	25550	317
736	20230609	102700	174441000	25650	25650	25650	25650	32
737	20230609	102600	173620200	25650	25700	25700	25650	59
738	20230609	102500	172104950	25650	25650	25650	25650	10
739	20230609	102400	171848450	25650	25650	25650	25650	18
740	20230609	102300	171386750	25650	25650	25650	25650	10
741	20230609	102200	171130250	25600	25600	25600	25600	71
742	20230609	102100	169312650	25600	25650	25650	25600	38
743	20230609	102000	168339450	25650	25650	25650	25650	1
744	20230609	101900	168313800	25650	25650	25650	25650	7
745	20230609	101800	168134250	25650	25650	25650	25650	1
746	20230609	101700	168108600	25650	25650	25650	25650	1
747	20230609	101600	168082950	25650	25650	25650	25650	75
748	20230609	101500	166159200	25600	25600	25600	25600	195
749	20230609	101400	161167200	25650	25650	25650	25650	5
750	20230609	101300	161038950	25650	25600	25650	25600	388
751	20230609	101200	151096150	25550	25550	25550	25550	0
752	20230609	101100	151096150	25550	25550	25550	25550	31
753	20230609	101000	150304100	25550	25550	25550	25550	1
754	20230609	100900	150278550	25550	25550	25550	25550	0
755	20230609	100800	150278550	25550	25550	25550	25550	0
756	20230609	100700	150278550	25550	25600	25600	25550	22
757	20230609	100600	149715450	25550	25550	25550	25550	0
758	20230609	100500	149715450	25550	25550	25550	25550	0
759	20230609	100400	149715450	25550	25550	25550	25550	6
760	20230609	100300	149562150	25550	25550	25550	25550	2
761	20230609	100200	149511050	25550	25600	25600	25550	14
762	20230609	100100	149152900	25550	25550	25550	25550	1
763	20230609	100000	149127350	25600	25600	25600	25600	1
764	20230609	095900	149101750	25550	25650	25650	25550	1089
765	20230609	095800	121202550	25700	25650	25700	25650	11
766	20230609	095700	120920350	25650	25650	25650	25650	6
767	20230609	095600	120766450	25650	25650	25650	25650	35
768	20230609	095500	119868700	25650	25650	25650	25650	49
769	20230609	095400	118611850	25650	25600	25650	25600	75
770	20230609	095300	116688150	25650	25650	25650	25650	40
771	20230609	095200	115662150	25650	25650	25650	25650	1
772	20230609	095100	115636500	25650	25650	25650	25650	61
773	20230609	095000	114071850	25650	25650	25650	25650	0
774	20230609	094900	114071850	25650	25700	25700	25650	231
775	20230609	094800	108135200	25650	25650	25650	25650	2
776	20230609	094700	108083900	25650	25650	25650	25650	0
777	20230609	094600	108083900	25650	25650	25650	25650	1
778	20230609	094500	108058250	25650	25650	25650	25650	1
779	20230609	094400	108032600	25700	25700	25700	25700	1
780	20230609	094300	108006900	25650	25650	25650	25650	1
781	20230609	094200	107981250	25700	25700	25700	25650	32
782	20230609	094100	107158950	25700	25700	25700	25700	3
783	20230609	094000	107081850	25650	25650	25650	25650	22
784	20230609	093900	106517550	25750	25650	25750	25650	3
785	20230609	093800	106440500	25650	25650	25650	25650	20
786	20230609	093700	105927500	25650	25750	25750	25650	12
787	20230609	093600	105618700	25750	25750	25750	25650	91
788	20230609	093500	103279650	25700	25700	25700	25700	104
789	20230609	093400	100606850	25700	25700	25700	25650	361
790	20230609	093300	91347100	25650	25600	25650	25600	45
791	20230609	093200	90193950	25600	25600	25600	25600	20
792	20230609	093100	89681950	25650	25600	25650	25600	23
793	20230609	093000	89092150	25700	25750	25750	25650	157
794	20230609	092900	85057600	25750	25750	25750	25700	9
795	20230609	092800	84826200	25700	25700	25700	25700	4
796	20230609	092700	84723400	25700	25700	25700	25700	4
797	20230609	092600	84620600	25700	25600	25750	25600	95
798	20230609	092500	82179350	25750	25600	25750	25600	13
799	20230609	092400	81845050	25750	25600	25750	25600	7
800	20230609	092300	81665250	25750	25700	25750	25700	91
801	20230609	092200	79326000	25700	25700	25700	25700	55
802	20230609	092100	77912500	25750	25700	25750	25700	27
803	20230609	092000	77217450	25750	25700	25750	25700	7
804	20230609	091900	77037400	25700	25700	25700	25700	42
805	20230609	091800	75958000	25750	25550	25750	25550	11
806	20230609	091700	75675600	25600	25500	25600	25500	172
807	20230609	091600	71272700	25550	25550	25550	25450	23
808	20230609	091500	70685450	25500	25450	25500	25450	131
809	20230609	091400	67345150	25550	25550	25550	25550	21
810	20230609	091300	66808600	25550	25400	25750	25400	167
811	20230609	091200	62534500	25400	25400	25400	25400	12
812	20230609	091100	62229700	25650	25400	25650	25400	6
813	20230609	091000	62076800	25500	25300	25500	25300	148
814	20230609	090900	58312050	25350	25400	25400	25300	548
815	20230609	090800	44402400	25400	25450	25500	25400	95
816	20230609	090700	41986950	25450	25500	25500	25450	101
817	20230609	090600	39415100	25550	25500	25550	25500	288
818	20230609	090500	32071000	25500	25500	25550	25500	413
819	20230609	090400	21536250	25600	25500	25600	25500	60
820	20230609	090300	20000650	25600	25500	25600	25500	28
821	20230609	090200	19284450	25600	25650	25650	25600	242
822	20230609	090100	13089000	25600	25600	25600	25600	24
823	20230609	090000	12474600	25800	25600	25800	25600	482