KissMeData/263750/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215200	24681307600	50400	50400	50400	50400	65924
3	20230608	215100	24681307600	50400	50400	50400	50400	0
4	20230608	215000	24681307600	50400	50400	50400	50400	0
5	20230608	214900	24681307600	50400	50400	50400	50400	0
6	20230608	214800	24681307600	50400	50400	50400	50400	0
7	20230608	214700	24681307600	50400	50400	50400	50400	0
8	20230608	214600	24681307600	50400	50400	50400	50400	0
9	20230608	214500	24681307600	50400	50400	50400	50400	0
10	20230608	214400	24681307600	50400	50400	50400	50400	0
11	20230608	214300	24681307600	50400	50400	50400	50400	0
12	20230608	214200	24681307600	50400	50400	50400	50400	0
13	20230608	214100	24681307600	50400	50400	50400	50400	0
14	20230608	214000	24681307600	50400	50400	50400	50400	0
15	20230608	213900	24681307600	50400	50400	50400	50400	0
16	20230608	213800	24681307600	50400	50400	50400	50400	0
17	20230608	213700	24681307600	50400	50400	50400	50400	0
18	20230608	213600	24681307600	50400	50400	50400	50400	0
19	20230608	213500	24681307600	50400	50400	50400	50400	0
20	20230608	213400	24681307600	50400	50400	50400	50400	0
21	20230608	213300	24681307600	50400	50400	50400	50400	0
22	20230608	213200	24681307600	50400	50400	50400	50400	0
23	20230608	213100	24681307600	50400	50400	50400	50400	0
24	20230608	213000	24681307600	50400	50400	50400	50400	0
25	20230608	212900	24681307600	50400	50400	50400	50400	0
26	20230608	212800	24681307600	50400	50400	50400	50400	0
27	20230608	212700	24681307600	50400	50400	50400	50400	0
28	20230608	212600	24681307600	50400	50400	50400	50400	0
29	20230608	212500	24681307600	50400	50400	50400	50400	0
30	20230608	212400	24681307600	50400	50400	50400	50400	0
31	20230608	212300	24681307600	50400	50400	50400	50400	0
32	20230608	212200	24681307600	50400	50400	50400	50400	65924
33	20230608	212100	24681307600	50400	50400	50400	50400	0
34	20230608	212000	24681307600	50400	50400	50400	50400	0
35	20230608	211900	24681307600	50400	50400	50400	50400	0
36	20230608	211800	24681307600	50400	50400	50400	50400	0
37	20230608	211700	24681307600	50400	50400	50400	50400	0
38	20230608	211600	24681307600	50400	50400	50400	50400	0
39	20230608	211500	24681307600	50400	50400	50400	50400	0
40	20230608	211400	24681307600	50400	50400	50400	50400	0
41	20230608	211300	24681307600	50400	50400	50400	50400	0
42	20230608	211200	24681307600	50400	50400	50400	50400	0
43	20230608	211100	24681307600	50400	50400	50400	50400	0
44	20230608	211000	24681307600	50400	50400	50400	50400	0
45	20230608	210900	24681307600	50400	50400	50400	50400	0
46	20230608	210800	24681307600	50400	50400	50400	50400	0
47	20230608	210700	24681307600	50400	50400	50400	50400	0
48	20230608	210600	24681307600	50400	50400	50400	50400	0
49	20230608	210500	24681307600	50400	50400	50400	50400	0
50	20230608	210400	24681307600	50400	50400	50400	50400	0
51	20230608	210300	24681307600	50400	50400	50400	50400	0
52	20230608	210200	24681307600	50400	50400	50400	50400	0
53	20230608	210100	24681307600	50400	50400	50400	50400	0
54	20230608	210000	24681307600	50400	50400	50400	50400	0
55	20230608	205900	24681307600	50400	50400	50400	50400	0
56	20230608	205800	24681307600	50400	50400	50400	50400	0
57	20230608	205700	24681307600	50400	50400	50400	50400	0
58	20230608	205600	24681307600	50400	50400	50400	50400	0
59	20230608	205500	24681307600	50400	50400	50400	50400	0
60	20230608	205400	24681307600	50400	50400	50400	50400	0
61	20230608	205300	24681307600	50400	50400	50400	50400	0
62	20230608	205200	24681307600	50400	50400	50400	50400	65924
63	20230608	205100	24681307600	50400	50400	50400	50400	0
64	20230608	205000	24681307600	50400	50400	50400	50400	0
65	20230608	204900	24681307600	50400	50400	50400	50400	0
66	20230608	204800	24681307600	50400	50400	50400	50400	0
67	20230608	204700	24681307600	50400	50400	50400	50400	0
68	20230608	204600	24681307600	50400	50400	50400	50400	0
69	20230608	204500	24681307600	50400	50400	50400	50400	0
70	20230608	204400	24681307600	50400	50400	50400	50400	0
71	20230608	204300	24681307600	50400	50400	50400	50400	0
72	20230608	204200	24681307600	50400	50400	50400	50400	0
73	20230608	204100	24681307600	50400	50400	50400	50400	0
74	20230608	204000	24681307600	50400	50400	50400	50400	0
75	20230608	203900	24681307600	50400	50400	50400	50400	0
76	20230608	203800	24681307600	50400	50400	50400	50400	0
77	20230608	203700	24681307600	50400	50400	50400	50400	0
78	20230608	203600	24681307600	50400	50400	50400	50400	0
79	20230608	203500	24681307600	50400	50400	50400	50400	0
80	20230608	203400	24681307600	50400	50400	50400	50400	0
81	20230608	203300	24681307600	50400	50400	50400	50400	0
82	20230608	203200	24681307600	50400	50400	50400	50400	0
83	20230608	203100	24681307600	50400	50400	50400	50400	0
84	20230608	203000	24681307600	50400	50400	50400	50400	0
85	20230608	202900	24681307600	50400	50400	50400	50400	0
86	20230608	202800	24681307600	50400	50400	50400	50400	0
87	20230608	202700	24681307600	50400	50400	50400	50400	0
88	20230608	202600	24681307600	50400	50400	50400	50400	0
89	20230608	202500	24681307600	50400	50400	50400	50400	0
90	20230608	202400	24681307600	50400	50400	50400	50400	0
91	20230608	202300	24681307600	50400	50400	50400	50400	0
92	20230608	202200	24681307600	50400	50400	50400	50400	65924
93	20230608	202100	24681307600	50400	50400	50400	50400	0
94	20230608	202000	24681307600	50400	50400	50400	50400	0
95	20230608	201900	24681307600	50400	50400	50400	50400	0
96	20230608	201800	24681307600	50400	50400	50400	50400	0
97	20230608	201700	24681307600	50400	50400	50400	50400	0
98	20230608	201600	24681307600	50400	50400	50400	50400	0
99	20230608	201500	24681307600	50400	50400	50400	50400	0
100	20230608	201400	24681307600	50400	50400	50400	50400	0
101	20230608	201300	24681307600	50400	50400	50400	50400	0
102	20230608	201200	24681307600	50400	50400	50400	50400	0
103	20230608	201100	24681307600	50400	50400	50400	50400	0
104	20230608	201000	24681307600	50400	50400	50400	50400	0
105	20230608	200900	24681307600	50400	50400	50400	50400	0
106	20230608	200800	24681307600	50400	50400	50400	50400	0
107	20230608	200700	24681307600	50400	50400	50400	50400	0
108	20230608	200600	24681307600	50400	50400	50400	50400	0
109	20230608	200500	24681307600	50400	50400	50400	50400	0
110	20230608	200400	24681307600	50400	50400	50400	50400	0
111	20230608	200300	24681307600	50400	50400	50400	50400	0
112	20230608	200200	24681307600	50400	50400	50400	50400	0
113	20230608	200100	24681307600	50400	50400	50400	50400	0
114	20230608	200000	24681307600	50400	50400	50400	50400	0
115	20230608	195900	24681307600	50400	50400	50400	50400	0
116	20230608	195800	24681307600	50400	50400	50400	50400	0
117	20230608	195700	24681307600	50400	50400	50400	50400	0
118	20230608	195600	24681307600	50400	50400	50400	50400	0
119	20230608	195500	24681307600	50400	50400	50400	50400	0
120	20230608	195400	24681307600	50400	50400	50400	50400	0
121	20230608	195300	24681307600	50400	50400	50400	50400	0
122	20230608	195200	24681307600	50400	50400	50400	50400	65924
123	20230608	195100	24681307600	50400	50400	50400	50400	0
124	20230608	195000	24681307600	50400	50400	50400	50400	0
125	20230608	194900	24681307600	50400	50400	50400	50400	0
126	20230608	194800	24681307600	50400	50400	50400	50400	0
127	20230608	194700	24681307600	50400	50400	50400	50400	0
128	20230608	194600	24681307600	50400	50400	50400	50400	0
129	20230608	194500	24681307600	50400	50400	50400	50400	0
130	20230608	194400	24681307600	50400	50400	50400	50400	0
131	20230608	194300	24681307600	50400	50400	50400	50400	0
132	20230608	194200	24681307600	50400	50400	50400	50400	0
133	20230608	194100	24681307600	50400	50400	50400	50400	0
134	20230608	194000	24681307600	50400	50400	50400	50400	0
135	20230608	193900	24681307600	50400	50400	50400	50400	0
136	20230608	193800	24681307600	50400	50400	50400	50400	0
137	20230608	193700	24681307600	50400	50400	50400	50400	0
138	20230608	193600	24681307600	50400	50400	50400	50400	0
139	20230608	193500	24681307600	50400	50400	50400	50400	0
140	20230608	193400	24681307600	50400	50400	50400	50400	0
141	20230608	193300	24681307600	50400	50400	50400	50400	0
142	20230608	193200	24681307600	50400	50400	50400	50400	0
143	20230608	193100	24681307600	50400	50400	50400	50400	0
144	20230608	193000	24681307600	50400	50400	50400	50400	0
145	20230608	192900	24681307600	50400	50400	50400	50400	0
146	20230608	192800	24681307600	50400	50400	50400	50400	0
147	20230608	192700	24681307600	50400	50400	50400	50400	0
148	20230608	192600	24681307600	50400	50400	50400	50400	0
149	20230608	192500	24681307600	50400	50400	50400	50400	0
150	20230608	192400	24681307600	50400	50400	50400	50400	0
151	20230608	192300	24681307600	50400	50400	50400	50400	0
152	20230608	192200	24681307600	50400	50400	50400	50400	65924
153	20230608	192100	24681307600	50400	50400	50400	50400	0
154	20230608	192000	24681307600	50400	50400	50400	50400	0
155	20230608	191900	24681307600	50400	50400	50400	50400	0
156	20230608	191800	24681307600	50400	50400	50400	50400	0
157	20230608	191700	24681307600	50400	50400	50400	50400	0
158	20230608	191600	24681307600	50400	50400	50400	50400	0
159	20230608	191500	24681307600	50400	50400	50400	50400	0
160	20230608	191400	24681307600	50400	50400	50400	50400	0
161	20230608	191300	24681307600	50400	50400	50400	50400	0
162	20230608	191200	24681307600	50400	50400	50400	50400	0
163	20230608	191100	24681307600	50400	50400	50400	50400	0
164	20230608	191000	24681307600	50400	50400	50400	50400	0
165	20230608	190900	24681307600	50400	50400	50400	50400	0
166	20230608	190800	24681307600	50400	50400	50400	50400	0
167	20230608	190700	24681307600	50400	50400	50400	50400	0
168	20230608	190600	24681307600	50400	50400	50400	50400	0
169	20230608	190500	24681307600	50400	50400	50400	50400	0
170	20230608	190400	24681307600	50400	50400	50400	50400	0
171	20230608	190300	24681307600	50400	50400	50400	50400	0
172	20230608	190200	24681307600	50400	50400	50400	50400	0
173	20230608	190100	24681307600	50400	50400	50400	50400	0
174	20230608	190000	24681307600	50400	50400	50400	50400	0
175	20230608	185900	24681307600	50400	50400	50400	50400	0
176	20230608	185800	24681307600	50400	50400	50400	50400	0
177	20230608	185700	24681307600	50400	50400	50400	50400	0
178	20230608	185600	24681307600	50400	50400	50400	50400	0
179	20230608	185500	24681307600	50400	50400	50400	50400	0
180	20230608	185400	24681307600	50400	50400	50400	50400	0
181	20230608	185300	24681307600	50400	50400	50400	50400	0
182	20230608	185200	24681307600	50400	50400	50400	50400	65924
183	20230608	185100	24681307600	50400	50400	50400	50400	0
184	20230608	185000	24681307600	50400	50400	50400	50400	0
185	20230608	184900	24681307600	50400	50400	50400	50400	0
186	20230608	184800	24681307600	50400	50400	50400	50400	0
187	20230608	184700	24681307600	50400	50400	50400	50400	0
188	20230608	184600	24681307600	50400	50400	50400	50400	0
189	20230608	184500	24681307600	50400	50400	50400	50400	0
190	20230608	184400	24681307600	50400	50400	50400	50400	0
191	20230608	184300	24681307600	50400	50400	50400	50400	0
192	20230608	184200	24681307600	50400	50400	50400	50400	0
193	20230608	184100	24681307600	50400	50400	50400	50400	0
194	20230608	184000	24681307600	50400	50400	50400	50400	0
195	20230608	183900	24681307600	50400	50400	50400	50400	0
196	20230608	183800	24681307600	50400	50400	50400	50400	0
197	20230608	183700	24681307600	50400	50400	50400	50400	0
198	20230608	183600	24681307600	50400	50400	50400	50400	0
199	20230608	183500	24681307600	50400	50400	50400	50400	0
200	20230608	183400	24681307600	50400	50400	50400	50400	0
201	20230608	183300	24681307600	50400	50400	50400	50400	0
202	20230608	183200	24681307600	50400	50400	50400	50400	0
203	20230608	183100	24681307600	50400	50400	50400	50400	0
204	20230608	183000	24681307600	50400	50400	50400	50400	0
205	20230608	182900	24681307600	50400	50400	50400	50400	0
206	20230608	182800	24681307600	50400	50400	50400	50400	0
207	20230608	182700	24681307600	50400	50400	50400	50400	0
208	20230608	182600	24681307600	50400	50400	50400	50400	0
209	20230608	182500	24681307600	50400	50400	50400	50400	0
210	20230608	182400	24681307600	50400	50400	50400	50400	0
211	20230608	182300	24681307600	50400	50400	50400	50400	0
212	20230608	182200	24681307600	50400	50400	50400	50400	65924
213	20230608	182100	24681307600	50400	50400	50400	50400	0
214	20230608	182000	24681307600	50400	50400	50400	50400	0
215	20230608	181900	24681307600	50400	50400	50400	50400	0
216	20230608	181800	24681307600	50400	50400	50400	50400	0
217	20230608	181700	24681307600	50400	50400	50400	50400	0
218	20230608	181600	24681307600	50400	50400	50400	50400	0
219	20230608	181500	24681307600	50400	50400	50400	50400	0
220	20230608	181400	24681307600	50400	50400	50400	50400	0
221	20230608	181300	24681307600	50400	50400	50400	50400	0
222	20230608	181200	24681307600	50400	50400	50400	50400	0
223	20230608	181100	24681307600	50400	50400	50400	50400	0
224	20230608	181000	24681307600	50400	50400	50400	50400	0
225	20230608	180900	24681307600	50400	50400	50400	50400	0
226	20230608	180800	24681307600	50400	50400	50400	50400	0
227	20230608	180700	24681307600	50400	50400	50400	50400	0
228	20230608	180600	24681307600	50400	50400	50400	50400	0
229	20230608	180500	24681307600	50400	50400	50400	50400	0
230	20230608	180400	24681307600	50400	50400	50400	50400	0
231	20230608	180300	24681307600	50400	50400	50400	50400	0
232	20230608	180200	24681307600	50400	50400	50400	50400	0
233	20230608	180100	24681307600	50400	50400	50400	50400	0
234	20230608	180000	24681307600	50400	50400	50400	50400	0
235	20230608	175900	24681307600	50400	50400	50400	50400	0
236	20230608	175800	24681307600	50400	50400	50400	50400	0
237	20230608	175700	24681307600	50400	50400	50400	50400	0
238	20230608	175600	24681307600	50400	50400	50400	50400	0
239	20230608	175500	24681307600	50400	50400	50400	50400	0
240	20230608	175400	24681307600	50400	50400	50400	50400	0
241	20230608	175300	24681307600	50400	50400	50400	50400	0
242	20230608	175200	24681307600	50400	50400	50400	50400	65924
243	20230608	175100	24681307600	50400	50400	50400	50400	0
244	20230608	175000	24681307600	50400	50400	50400	50400	0
245	20230608	174900	24681307600	50400	50400	50400	50400	0
246	20230608	174800	24681307600	50400	50400	50400	50400	0
247	20230608	174700	24681307600	50400	50400	50400	50400	0
248	20230608	174600	24681307600	50400	50400	50400	50400	0
249	20230608	174500	24681307600	50400	50400	50400	50400	0
250	20230608	174400	24681307600	50400	50400	50400	50400	0
251	20230608	174300	24681307600	50400	50400	50400	50400	0
252	20230608	174200	24681307600	50400	50400	50400	50400	0
253	20230608	174100	24681307600	50400	50400	50400	50400	0
254	20230608	174000	24681307600	50400	50400	50400	50400	0
255	20230608	173900	24681307600	50400	50400	50400	50400	0
256	20230608	173800	24681307600	50400	50400	50400	50400	0
257	20230608	173700	24681307600	50400	50400	50400	50400	0
258	20230608	173600	24681307600	50400	50400	50400	50400	0
259	20230608	173500	24681307600	50400	50400	50400	50400	0
260	20230608	173400	24681307600	50400	50400	50400	50400	0
261	20230608	173300	24681307600	50400	50400	50400	50400	0
262	20230608	173200	24681307600	50400	50400	50400	50400	0
263	20230608	173100	24681307600	50400	50400	50400	50400	0
264	20230608	173000	24681307600	50400	50400	50400	50400	0
265	20230608	172900	24681307600	50400	50400	50400	50400	0
266	20230608	172800	24681307600	50400	50400	50400	50400	0
267	20230608	172700	24681307600	50400	50400	50400	50400	0
268	20230608	172600	24681307600	50400	50400	50400	50400	0
269	20230608	172500	24681307600	50400	50400	50400	50400	0
270	20230608	172400	24681307600	50400	50400	50400	50400	0
271	20230608	172300	24681307600	50400	50400	50400	50400	0
272	20230608	172200	24681307600	50400	50400	50400	50400	65924
273	20230608	172100	24681307600	50400	50400	50400	50400	0
274	20230608	172000	24681307600	50400	50400	50400	50400	0
275	20230608	171900	24681307600	50400	50400	50400	50400	0
276	20230608	171800	24681307600	50400	50400	50400	50400	0
277	20230608	171700	24681307600	50400	50400	50400	50400	0
278	20230608	171600	24681307600	50400	50400	50400	50400	0
279	20230608	171500	24681307600	50400	50400	50400	50400	0
280	20230608	171400	24681307600	50400	50400	50400	50400	0
281	20230608	171300	24681307600	50400	50400	50400	50400	0
282	20230608	171200	24681307600	50400	50400	50400	50400	0
283	20230608	171100	24681307600	50400	50400	50400	50400	0
284	20230608	171000	24681307600	50400	50400	50400	50400	0
285	20230608	170900	24681307600	50400	50400	50400	50400	0
286	20230608	170800	24681307600	50400	50400	50400	50400	0
287	20230608	170700	24681307600	50400	50400	50400	50400	0
288	20230608	170600	24681307600	50400	50400	50400	50400	0
289	20230608	170500	24681307600	50400	50400	50400	50400	0
290	20230608	170400	24681307600	50400	50400	50400	50400	0
291	20230608	170300	24681307600	50400	50400	50400	50400	0
292	20230608	170200	24681307600	50400	50400	50400	50400	0
293	20230608	170100	24681307600	50400	50400	50400	50400	0
294	20230608	170000	24681307600	50400	50400	50400	50400	0
295	20230608	165900	24681307600	50400	50400	50400	50400	0
296	20230608	165800	24681307600	50400	50400	50400	50400	0
297	20230608	165700	24681307600	50400	50400	50400	50400	0
298	20230608	165600	24681307600	50400	50400	50400	50400	0
299	20230608	165500	24681307600	50400	50400	50400	50400	0
300	20230608	165400	24681307600	50400	50400	50400	50400	0
301	20230608	165300	24681307600	50400	50400	50400	50400	0
302	20230608	165200	24681307600	50400	50400	50400	50400	65924
303	20230608	165100	24681307600	50400	50400	50400	50400	0
304	20230608	165000	24681307600	50400	50400	50400	50400	0
305	20230608	164900	24681307600	50400	50400	50400	50400	0
306	20230608	164800	24681307600	50400	50400	50400	50400	0
307	20230608	164700	24681307600	50400	50400	50400	50400	0
308	20230608	164600	24681307600	50400	50400	50400	50400	0
309	20230608	164500	24681307600	50400	50400	50400	50400	0
310	20230608	164400	24681307600	50400	50400	50400	50400	0
311	20230608	164300	24681307600	50400	50400	50400	50400	0
312	20230608	164200	24681307600	50400	50400	50400	50400	0
313	20230608	164100	24681307600	50400	50400	50400	50400	0
314	20230608	164000	24681307600	50400	50400	50400	50400	0
315	20230608	163900	24681307600	50400	50400	50400	50400	0
316	20230608	163800	24681307600	50400	50400	50400	50400	0
317	20230608	163700	24681307600	50400	50400	50400	50400	0
318	20230608	163600	24681307600	50400	50400	50400	50400	0
319	20230608	163500	24681307600	50400	50400	50400	50400	0
320	20230608	163400	24681307600	50400	50400	50400	50400	0
321	20230608	163300	24681307600	50400	50400	50400	50400	0
322	20230608	163200	24681307600	50400	50400	50400	50400	0
323	20230608	163100	24681307600	50400	50400	50400	50400	0
324	20230608	163000	24681307600	50400	50400	50400	50400	0
325	20230608	162900	24681307600	50400	50400	50400	50400	0
326	20230608	162800	24681307600	50400	50400	50400	50400	0
327	20230608	162700	24681307600	50400	50400	50400	50400	0
328	20230608	162600	24681307600	50400	50400	50400	50400	0
329	20230608	162500	24681307600	50400	50400	50400	50400	0
330	20230608	162400	24681307600	50400	50400	50400	50400	0
331	20230608	162300	24681307600	50400	50400	50400	50400	0
332	20230608	162200	24681307600	50400	50400	50400	50400	65924
333	20230608	162100	24681307600	50400	50400	50400	50400	0
334	20230608	162000	24681307600	50400	50400	50400	50400	0
335	20230608	161900	24681307600	50400	50400	50400	50400	0
336	20230608	161800	24681307600	50400	50400	50400	50400	0
337	20230608	161700	24681307600	50400	50400	50400	50400	0
338	20230608	161600	24681307600	50400	50400	50400	50400	0
339	20230608	161500	24681307600	50400	50400	50400	50400	0
340	20230608	161400	24681307600	50400	50400	50400	50400	0
341	20230608	161300	24681307600	50400	50400	50400	50400	0
342	20230608	161200	24681307600	50400	50400	50400	50400	0
343	20230608	161100	24681307600	50400	50400	50400	50400	0
344	20230608	161000	24681307600	50400	50400	50400	50400	0
345	20230608	160900	24681307600	50400	50400	50400	50400	0
346	20230608	160800	24681307600	50400	50400	50400	50400	0
347	20230608	160700	24681307600	50400	50400	50400	50400	0
348	20230608	160600	24681307600	50400	50400	50400	50400	0
349	20230608	160500	24681307600	50400	50400	50400	50400	0
350	20230608	160400	24681307600	50400	50400	50400	50400	0
351	20230608	160300	24681307600	50400	50400	50400	50400	0
352	20230608	160200	24681307600	50400	50400	50400	50400	0
353	20230608	160100	24681307600	50400	50400	50400	50400	0
354	20230608	160000	24681307600	50400	50400	50400	50400	0
355	20230608	155900	24681307600	50400	50400	50400	50400	0
356	20230608	155800	24681307600	50400	50400	50400	50400	0
357	20230608	155700	24681307600	50400	50400	50400	50400	0
358	20230608	155600	24681307600	50400	50400	50400	50400	0
359	20230608	155500	24681307600	50400	50400	50400	50400	0
360	20230608	155400	24681307600	50400	50400	50400	50400	0
361	20230608	155300	24681307600	50400	50400	50400	50400	0
362	20230608	155200	24681307600	50400	50400	50400	50400	65924
363	20230608	155100	24681307600	50400	50400	50400	50400	0
364	20230608	155000	24681307600	50400	50400	50400	50400	0
365	20230608	154900	24681307600	50400	50400	50400	50400	0
366	20230608	154800	24681307600	50400	50400	50400	50400	0
367	20230608	154700	24681307600	50400	50400	50400	50400	0
368	20230608	154600	24681307600	50400	50400	50400	50400	0
369	20230608	154500	24681307600	50400	50400	50400	50400	0
370	20230608	154400	24681307600	50400	50400	50400	50400	0
371	20230608	154300	24681307600	50400	50400	50400	50400	0
372	20230608	154200	24681307600	50400	50400	50400	50400	0
373	20230608	154100	24681307600	50400	50400	50400	50400	0
374	20230608	154000	24681307600	50400	50400	50400	50400	0
375	20230608	153900	24681307600	50400	50400	50400	50400	0
376	20230608	153800	24681307600	50400	50400	50400	50400	0
377	20230608	153700	24681307600	50400	50400	50400	50400	0
378	20230608	153600	24681307600	50400	50400	50400	50400	0
379	20230608	153500	24681307600	50400	50400	50400	50400	0
380	20230608	153400	24681307600	50400	50400	50400	50400	0
381	20230608	153300	24681307600	50400	50400	50400	50400	0
382	20230608	153200	24681307600	50400	50400	50400	50400	0
383	20230608	153100	24681307600	50400	50400	50400	50400	0
384	20230608	153000	24681307600	50400	50400	50400	50400	65924
385	20230608	152900	21358738000	50000	50000	50000	50000	0
386	20230608	152800	21358738000	50000	50000	50000	50000	0
387	20230608	152700	21358738000	50000	50000	50000	50000	0
388	20230608	152600	21358738000	50000	50000	50000	50000	0
389	20230608	152500	21358738000	50000	50000	50000	50000	0
390	20230608	152400	21358738000	50000	50000	50000	50000	0
391	20230608	152300	21358738000	50000	50000	50000	50000	0
392	20230608	152200	21358738000	50000	50000	50000	50000	0
393	20230608	152100	21358738000	50000	50000	50000	50000	0
394	20230608	152000	21358738000	50000	50000	50000	50000	0
395	20230608	151900	21358738000	50000	50000	50100	49950	1977
396	20230608	151800	21259912050	50000	50100	50100	50000	316
397	20230608	151700	21244097250	50000	50100	50200	50000	1518
398	20230608	151600	21168047350	50200	50200	50300	50100	982
399	20230608	151500	21118735750	50100	50200	50300	50100	903
400	20230608	151400	21073384850	50300	50300	50300	50100	1506
401	20230608	151300	20997734350	50200	50100	50300	50100	1114
402	20230608	151200	20941773350	50300	50300	50300	50100	954
403	20230608	151100	20893827350	50200	50200	50300	50100	1443
404	20230608	151000	20821347450	50200	50200	50300	50100	1459
405	20230608	150900	20748106450	50100	50100	50200	50100	1178
406	20230608	150800	20688980850	50100	50200	50200	50100	978
407	20230608	150700	20639891050	50100	50200	50200	50100	943
408	20230608	150600	20592560550	50200	50200	50300	50200	883
409	20230608	150500	20548168050	50200	50400	50400	50200	1698
410	20230608	150400	20462765150	50400	50400	50400	50300	1020
411	20230608	150300	20411363850	50400	50400	50400	50300	957
412	20230608	150200	20363135150	50400	50400	50400	50300	1014
413	20230608	150100	20312042650	50400	50400	50600	50300	3988
414	20230608	150000	20110816450	50400	50400	50400	50300	2277
415	20230608	145900	19996181450	50400	50400	50500	50300	1590
416	20230608	145800	19916044050	50400	50200	50400	50200	2612
417	20230608	145700	19784650650	50200	50200	50300	50100	2020
418	20230608	145600	19683188750	50200	50100	50200	50000	865
419	20230608	145500	19639796350	50100	50200	50200	50000	4201
420	20230608	145400	19429292750	50200	50200	50200	50000	872
421	20230608	145300	19385536250	50200	49950	50200	49900	2611
422	20230608	145200	19254961400	50000	49950	50000	49900	706
423	20230608	145100	19219670800	49950	49750	49950	49750	1581
424	20230608	145000	19140800550	49750	49900	49950	49750	1748
425	20230608	144900	19053637350	49950	50000	50000	49950	865
426	20230608	144800	19010423200	49950	50000	50000	49950	656
427	20230608	144700	18977637800	50000	49950	50000	49950	844
428	20230608	144600	18935449950	49950	49950	49950	49900	608
429	20230608	144500	18905087300	49900	49950	49950	49900	370
430	20230608	144400	18886611100	49950	49950	49950	49900	383
431	20230608	144300	18867485150	49900	49900	49950	49900	549
432	20230608	144200	18840074250	49950	49900	49950	49850	611
433	20230608	144100	18809578250	49900	49900	49950	49850	687
434	20230608	144000	18775300350	49900	49900	49950	49850	698
435	20230608	143900	18740463400	49850	49900	49950	49850	620
436	20230608	143800	18709520100	49850	49950	49950	49850	754
437	20230608	143700	18671881050	49950	49950	49950	49900	434
438	20230608	143600	18650218150	49950	49850	49950	49850	634
439	20230608	143500	18618582850	49850	49850	49900	49800	695
440	20230608	143400	18583937700	49850	49850	49900	49800	820
441	20230608	143300	18543045450	49800	49850	49900	49800	507
442	20230608	143200	18517774700	49900	49800	49900	49800	515
443	20230608	143100	18492095950	49800	49900	49950	49800	885
444	20230608	143000	18447942050	49900	49900	49950	49900	260
445	20230608	142900	18434959650	49950	49950	49950	49850	439
446	20230608	142800	18413042750	49900	49950	49950	49900	387
447	20230608	142700	18393717300	49950	49950	49950	49900	1101
448	20230608	142600	18338758100	49900	49950	49950	49900	1111
449	20230608	142500	18283269500	49950	49900	49950	49900	522
450	20230608	142400	18257204650	49950	49850	49950	49850	968
451	20230608	142300	18208897000	49850	49850	49900	49850	641
452	20230608	142200	18176926400	49900	49850	49900	49800	509
453	20230608	142100	18151546050	49850	49850	49850	49800	586
454	20230608	142000	18122335750	49800	49800	49850	49800	468
455	20230608	141900	18099018350	49800	49800	49850	49800	1232
456	20230608	141800	18037644400	49800	49800	49850	49750	1455
457	20230608	141700	17965225300	49800	49800	49800	49750	780
458	20230608	141600	17926401300	49800	49700	49800	49700	561
459	20230608	141500	17898495750	49700	49750	49750	49700	632
460	20230608	141400	17867069100	49750	49750	49750	49700	407
461	20230608	141300	17846821650	49700	49800	49800	49700	386
462	20230608	141200	17827615750	49750	49750	49800	49700	841
463	20230608	141100	17785770250	49700	49750	49750	49700	522
464	20230608	141000	17759805700	49750	49750	49750	49700	649
465	20230608	140900	17727524600	49700	49650	49750	49650	525
466	20230608	140800	17701423000	49700	49600	49700	49550	608
467	20230608	140700	17671267900	49550	49600	49700	49550	1271
468	20230608	140600	17608196750	49650	49650	49650	49550	612
469	20230608	140500	17577828700	49650	49600	49650	49600	531
470	20230608	140400	17551486000	49550	49650	49650	49550	1019
471	20230608	140300	17500936450	49650	49650	49650	49600	692
472	20230608	140200	17466592500	49600	49650	49650	49600	457
473	20230608	140100	17443909950	49650	49600	49650	49600	323
474	20230608	140000	17427876200	49650	49550	49650	49550	567
475	20230608	135900	17399742000	49600	49600	49600	49550	564
476	20230608	135800	17371768900	49600	49600	49650	49550	454
477	20230608	135700	17349243250	49650	49600	49650	49600	315
478	20230608	135600	17333612550	49600	49550	49600	49550	431
479	20230608	135500	17312236750	49550	49600	49600	49500	514
480	20230608	135400	17286751450	49550	49500	49600	49500	458
481	20230608	135300	17264058250	49500	49500	49550	49450	719
482	20230608	135200	17228469050	49500	49500	49500	49450	526
483	20230608	135100	17202436650	49500	49600	49600	49450	1170
484	20230608	135000	17144493100	49600	49500	49600	49500	742
485	20230608	134900	17107725150	49500	49500	49550	49450	884
486	20230608	134800	17063963900	49550	49550	49550	49450	669
487	20230608	134700	17030833300	49550	49500	49550	49500	283
488	20230608	134600	17016818850	49500	49500	49500	49500	563
489	20230608	134500	16988950350	49450	49400	49500	49400	1676
490	20230608	134400	16906093600	49350	49350	49400	49300	547
491	20230608	134300	16879094500	49350	49300	49350	49300	597
492	20230608	134200	16849642950	49300	49350	49350	49300	541
493	20230608	134100	16822965200	49300	49300	49350	49250	710
494	20230608	134000	16787967550	49300	49300	49300	49250	191
495	20230608	133900	16778552100	49300	49300	49300	49250	374
496	20230608	133800	16760120050	49250	49300	49300	49250	613
497	20230608	133700	16729905650	49300	49350	49400	49250	1120
498	20230608	133600	16674706200	49400	49350	49400	49250	2426
499	20230608	133500	16555146250	49350	49300	49400	49300	812
500	20230608	133400	16515077850	49400	49350	49400	49300	1919
501	20230608	133300	16420412900	49300	49350	49350	49300	956
502	20230608	133200	16373266300	49300	49400	49400	49300	1925
503	20230608	133100	16278326800	49350	49400	49400	49350	328
504	20230608	133000	16262129800	49400	49450	49450	49400	518
505	20230608	132900	16236539000	49400	49350	49450	49300	762
506	20230608	132800	16198913750	49300	49350	49350	49200	3405
507	20230608	132700	16031157100	49300	49350	49350	49300	1506
508	20230608	132600	15956854150	49350	49550	49600	49350	7555
509	20230608	132500	15582878900	49550	49600	49600	49550	343
510	20230608	132400	15565882150	49600	49600	49600	49550	734
511	20230608	132300	15529497200	49550	49600	49650	49550	939
512	20230608	132200	15482940050	49600	49600	49650	49600	1823
513	20230608	132100	15392503600	49650	49650	49650	49600	834
514	20230608	132000	15351122400	49600	49650	49650	49600	601
515	20230608	131900	15321288100	49650	49700	49700	49650	1729
516	20230608	131800	15235433400	49700	49750	49750	49650	530
517	20230608	131700	15209085100	49700	49700	49750	49650	536
518	20230608	131600	15182452550	49700	49700	49750	49650	549
519	20230608	131500	15155164050	49750	49700	49750	49650	650
520	20230608	131400	15122861150	49650	49700	49700	49650	401
521	20230608	131300	15102939950	49700	49700	49750	49650	594
522	20230608	131200	15073430300	49700	49700	49750	49650	717
523	20230608	131100	15037804850	49700	49700	49750	49650	2302
524	20230608	131000	14923406350	49700	49750	49800	49700	1393
525	20230608	130900	14854167700	49750	49800	49800	49700	327
526	20230608	130800	14837899500	49800	49700	49800	49700	1176
527	20230608	130700	14779423000	49750	49800	49800	49700	1098
528	20230608	130600	14724797050	49800	49800	49800	49750	89
529	20230608	130500	14720366050	49750	49850	49850	49750	363
530	20230608	130400	14702286400	49850	49800	49850	49750	448
531	20230608	130300	14679976350	49800	49800	49850	49750	689
532	20230608	130200	14645659900	49800	49850	49850	49800	254
533	20230608	130100	14633005900	49800	49800	49850	49800	137
534	20230608	130000	14626182550	49850	49850	49850	49800	378
535	20230608	125900	14607354900	49850	49800	49850	49800	685
536	20230608	125800	14573233500	49800	49750	49800	49700	2077
537	20230608	125700	14469897400	49750	49800	49850	49700	3045
538	20230608	125600	14318320850	49850	49800	49850	49800	327
539	20230608	125500	14302026900	49850	49800	49850	49800	628
540	20230608	125400	14270733800	49850	49900	49900	49800	1771
541	20230608	125300	14182443800	49900	49900	49950	49850	617
542	20230608	125200	14151659550	49950	49900	49950	49900	175
543	20230608	125100	14142926050	49950	49850	49950	49850	205
544	20230608	125000	14132697700	49850	49950	49950	49850	849
545	20230608	124900	14090350750	49900	49950	49950	49900	678
546	20230608	124800	14056515750	49950	49900	49950	49900	561
547	20230608	124700	14028511200	49900	50000	50000	49900	3616
548	20230608	124600	13848050250	50000	50000	50100	49950	3340
549	20230608	124500	13681136400	50100	50100	50200	50100	948
550	20230608	124400	13633633700	50100	50100	50200	50100	92
551	20230608	124300	13629021600	50100	50200	50200	50100	86
552	20230608	124200	13624707800	50100	50100	50200	50100	285
553	20230608	124100	13610427100	50100	50000	50200	50000	858
554	20230608	124000	13567460000	50000	50100	50100	50000	305
555	20230608	123900	13552180500	50100	50100	50100	50000	291
556	20230608	123800	13537603300	50100	50200	50200	50000	607
557	20230608	123700	13507192000	50200	50200	50300	50100	314
558	20230608	123600	13491429400	50300	50200	50300	50200	148
559	20230608	123500	13483999300	50200	50200	50300	50200	56
560	20230608	123400	13481185800	50300	50200	50300	50200	396
561	20230608	123300	13461305400	50200	50200	50200	50100	2095
562	20230608	123200	13356342700	50100	50200	50300	50100	753
563	20230608	123100	13318553400	50300	50200	50300	50200	144
564	20230608	123000	13311322500	50200	50200	50300	50200	370
565	20230608	122900	13292746600	50200	50200	50300	50200	1241
566	20230608	122800	13230333600	50200	50300	50300	50200	555
567	20230608	122700	13202470100	50300	50300	50300	50200	491
568	20230608	122600	13177812600	50300	50300	50300	50200	224
569	20230608	122500	13166547400	50300	50300	50300	50200	578
570	20230608	122400	13137478200	50300	50200	50300	50200	230
571	20230608	122300	13125924800	50200	50300	50400	50200	443
572	20230608	122200	13103640500	50400	50300	50400	50200	1314
573	20230608	122100	13037522700	50300	50300	50500	50200	5351
574	20230608	122000	12767602900	50300	50200	50300	50100	1377
575	20230608	121900	12698471400	50200	50100	50200	50000	479
576	20230608	121800	12674461300	50100	50000	50100	50000	448
577	20230608	121700	12652028200	50100	50100	50100	50000	306
578	20230608	121600	12636703400	50100	50000	50100	50000	73
579	20230608	121500	12633047100	50000	50100	50100	50000	130
580	20230608	121400	12626544600	50100	50000	50100	50000	209
581	20230608	121300	12616081800	50000	50000	50100	50000	1007
582	20230608	121200	12565724400	50100	50000	50100	50000	259
583	20230608	121100	12552750500	50100	50100	50100	50000	249
584	20230608	121000	12540299500	50100	50000	50100	49950	225
585	20230608	120900	12529039950	50000	49950	50000	49950	176
586	20230608	120800	12520243100	50000	50000	50000	49950	543
587	20230608	120700	12493115400	50000	50000	50000	49950	363
588	20230608	120600	12474971950	50000	49950	50000	49950	176
589	20230608	120500	12466179000	50000	50000	50000	49950	146
590	20230608	120400	12458883150	50000	50000	50000	49950	767
591	20230608	120300	12420570350	49950	49950	50000	49950	328
592	20230608	120200	12404179950	49950	50000	50000	49950	416
593	20230608	120100	12383383950	50000	50000	50000	49950	67
594	20230608	120000	12380034450	50000	49950	50000	49950	437
595	20230608	115900	12358198150	49950	49950	49950	49900	480
596	20230608	115800	12334223150	49950	49950	49950	49900	286
597	20230608	115700	12319938250	49900	50000	50000	49900	1993
598	20230608	115600	12220395400	50000	50000	50000	49950	160
599	20230608	115500	12212401350	50000	50000	50000	49950	242
600	20230608	115400	12200306800	50000	50100	50100	50000	794
601	20230608	115300	12160598700	50100	50000	50100	50000	318
602	20230608	115200	12144689800	50000	50000	50000	49950	745
603	20230608	115100	12107441500	49950	50000	50000	49950	259
604	20230608	115000	12094503400	49950	49950	50000	49900	496
605	20230608	114900	12069734600	50000	50000	50000	49900	316
606	20230608	114800	12053950000	50000	50000	50100	49950	499
607	20230608	114700	12029012100	49950	50000	50000	49900	552
608	20230608	114600	12001433600	49950	50100	50100	49900	2406
609	20230608	114500	11881296200	50100	50000	50100	50000	82
610	20230608	114400	11877194200	50100	50000	50100	50000	64
611	20230608	114300	11873991300	50100	49950	50100	49950	1593
612	20230608	114200	11794389100	49950	50000	50100	49900	978
613	20230608	114100	11745529300	50100	50000	50100	50000	538
614	20230608	114000	11718605700	50000	50100	50100	49950	1208
615	20230608	113900	11658211300	50000	50000	50100	50000	172
616	20230608	113800	11649605700	50000	50000	50000	49900	3257
617	20230608	113700	11486845000	50000	50100	50100	50000	1091
618	20230608	113600	11432289600	50000	50100	50100	50000	466
619	20230608	113500	11408964900	50100	50100	50100	50000	595
620	20230608	113400	11379162200	50100	50100	50200	50100	471
621	20230608	113300	11355551100	50200	50200	50300	50100	164
622	20230608	113200	11347322300	50100	50300	50300	49900	14058
623	20230608	113100	10644178500	50400	50400	50500	50300	350
624	20230608	113000	10626544400	50400	50500	50600	50300	1787
625	20230608	112900	10536347900	50300	50400	50500	50200	2976
626	20230608	112800	10386289100	50500	50700	50700	50100	5465
627	20230608	112700	10111455500	50600	50600	50600	50500	297
628	20230608	112600	10096428800	50600	50700	50800	50500	3708
629	20230608	112500	9908913300	50800	50800	50800	50600	3598
630	20230608	112400	9726247600	50900	50500	50900	50400	5318
631	20230608	112300	9456466300	50500	50400	50500	50400	311
632	20230608	112200	9440765300	50500	50700	50800	50500	3004
633	20230608	112100	9288899700	50700	50900	50900	50500	5176
634	20230608	112000	9026334100	50900	50800	50900	50700	5278
635	20230608	111900	8758398100	50700	51000	51300	50700	9499
636	20230608	111800	8273653900	51000	50800	51400	50600	13582
637	20230608	111700	7580378000	50700	50300	51300	50300	28859
638	20230608	111600	6113565800	50300	50200	50300	50200	476
639	20230608	111500	6089657400	50100	50200	50200	50100	100
640	20230608	111400	6084639100	50200	50200	50200	50200	226
641	20230608	111300	6073293900	50200	50300	50300	50200	440
642	20230608	111200	6051198500	50200	50200	50300	50100	59
643	20230608	111100	6048237700	50200	50200	50200	50100	140
644	20230608	111000	6041211900	50200	50300	50300	50200	183
645	20230608	110900	6032025000	50200	50200	50300	50200	213
646	20230608	110800	6021330300	50200	50200	50300	50200	328
647	20230608	110700	6004862300	50200	50200	50300	50200	167
648	20230608	110600	5996478500	50200	50200	50300	50100	344
649	20230608	110500	5979207700	50200	50200	50200	50000	845
650	20230608	110400	5936856500	50300	50200	50300	50100	709
651	20230608	110300	5901266900	50300	50200	50300	50200	95
652	20230608	110200	5896491300	50200	50200	50300	50200	110
653	20230608	110100	5890964200	50200	50300	50300	50200	271
654	20230608	110000	5877352700	50200	50300	50300	50200	140
655	20230608	105900	5870313400	50300	50400	50400	50300	445
656	20230608	105800	5847928000	50300	50300	50400	50300	65
657	20230608	105700	5844656200	50300	50300	50400	50300	191
658	20230608	105600	5835036000	50400	50300	50400	50300	53
659	20230608	105500	5832370000	50400	50300	50400	50300	172
660	20230608	105400	5823715800	50300	50200	50400	50200	329
661	20230608	105300	5807167300	50300	50200	50300	50200	288
662	20230608	105200	5792681800	50300	50200	50300	50200	137
663	20230608	105100	5785801100	50200	50400	50400	50200	548
664	20230608	105000	5758275800	50200	50300	50400	50200	419
665	20230608	104900	5737203900	50300	50300	50300	50300	849
666	20230608	104800	5694499200	50300	50200	50300	50200	143
667	20230608	104700	5687310000	50300	50300	50300	50300	73
668	20230608	104600	5683638100	50400	50200	50400	50200	403
669	20230608	104500	5663366200	50200	50200	50300	50100	236
670	20230608	104400	5651528500	50200	50100	50200	50100	392
671	20230608	104300	5631867500	50100	50000	50100	50000	539
672	20230608	104200	5604885700	50000	50000	50100	50000	133
673	20230608	104100	5598230600	50100	50000	50100	49950	190
674	20230608	104000	5588728300	50100	50100	50100	50000	380
675	20230608	103900	5569711300	50100	50000	50100	50000	315
676	20230608	103800	5553961100	50000	50000	50100	50000	428
677	20230608	103700	5532545500	50000	50000	50000	50000	1128
678	20230608	103600	5476145500	50000	50100	50200	50000	515
679	20230608	103500	5450337100	50100	50100	50100	50100	108
680	20230608	103400	5444926300	50100	50100	50100	50000	1966
681	20230608	103300	5346456000	50000	50100	50100	50000	92
682	20230608	103200	5341851000	50100	50200	50200	50100	554
683	20230608	103100	5314094200	50200	50200	50200	50200	1005
684	20230608	103000	5263643200	50200	50100	50200	50000	682
685	20230608	102900	5229464000	50100	50100	50100	50000	272
686	20230608	102800	5215844100	50000	50100	50100	50000	683
687	20230608	102700	5181644600	50100	49950	50100	49950	758
688	20230608	102600	5143747400	50000	49950	50000	49950	348
689	20230608	102500	5126363550	49950	49950	49950	49900	649
690	20230608	102400	5093946050	49950	49950	49950	49900	560
691	20230608	102300	5065977450	49950	50000	50000	49950	316
692	20230608	102200	5050192900	49950	50000	50000	49950	950
693	20230608	102100	5002716500	50000	50000	50000	49900	2566
694	20230608	102000	4874509650	50000	50000	50000	49950	232
695	20230608	101900	4862912350	50000	50000	50100	50000	571
696	20230608	101800	4834361750	50000	50000	50000	50000	56
697	20230608	101700	4831561750	50000	50000	50100	50000	49
698	20230608	101600	4829110850	50000	49950	50000	49950	512
699	20230608	101500	4803514850	49950	49950	49950	49950	314
700	20230608	101400	4787830550	49950	49950	50000	49950	659
701	20230608	101300	4754896000	49950	49950	50000	49950	737
702	20230608	101200	4718082650	49950	50000	50000	49950	952
703	20230608	101100	4670493650	50000	50000	50000	50000	544
704	20230608	101000	4643293650	50000	50000	50100	50000	327
705	20230608	100900	4626938550	50000	50000	50100	50000	1426
706	20230608	100800	4555638450	50000	50000	50000	50000	801
707	20230608	100700	4515588450	50100	50100	50100	50000	3246
708	20230608	100600	4353229650	50100	50200	50200	50100	741
709	20230608	100500	4316073550	50200	50100	50200	50100	2833
710	20230608	100400	4174106450	50200	50200	50300	50100	1379
711	20230608	100300	4104881150	50300	50300	50300	50200	44
712	20230608	100200	4102671350	50200	50200	50200	50200	1304
713	20230608	100100	4037210550	50200	50100	50200	50100	867
714	20230608	100000	3993718750	50100	50100	50200	50100	1062
715	20230608	095900	3940511250	50100	50200	50200	50100	488
716	20230608	095800	3916043550	50200	50200	50200	50100	274
717	20230608	095700	3902290050	50200	50200	50300	50100	2023
718	20230608	095600	3800725450	50200	50200	50400	50200	1668
719	20230608	095500	3716862750	50200	50200	50300	50200	107
720	20230608	095400	3711484450	50300	50300	50300	50200	736
721	20230608	095300	3674466550	50300	50300	50400	50300	205
722	20230608	095200	3664145050	50300	50300	50300	50200	533
723	20230608	095100	3637344150	50300	50400	50400	50200	2414
724	20230608	095000	3516018750	50400	50300	50400	50300	753
725	20230608	094900	3478103750	50400	50500	50500	50300	1524
726	20230608	094800	3401176150	50500	50700	50700	50500	1778
727	20230608	094700	3311179650	50700	50800	50800	50700	727
728	20230608	094600	3274304250	50800	50700	50800	50700	474
729	20230608	094500	3250258850	50800	50700	50800	50700	187
730	20230608	094400	3240768450	50700	50600	50800	50600	1115
731	20230608	094300	3184228550	50700	50600	50700	50600	869
732	20230608	094200	3140223250	50600	50600	50600	50300	3883
733	20230608	094100	2944306850	50700	50700	50700	50600	104
734	20230608	094000	2939034150	50700	50900	50900	50600	1581
735	20230608	093900	2858774750	50900	50800	50900	50800	743
736	20230608	093800	2821015050	50800	50900	51000	50700	1141
737	20230608	093700	2763008850	51000	51200	51300	50900	6003
738	20230608	093600	2456437850	51200	51000	51300	51000	4238
739	20230608	093500	2239795050	51000	50900	51000	50900	1404
740	20230608	093400	2168211650	51000	50600	51000	50600	2407
741	20230608	093300	2045994650	50700	50500	50700	50500	1940
742	20230608	093200	1947859950	50500	50400	50600	50400	896
743	20230608	093100	1902614750	50400	50300	50500	50200	2492
744	20230608	093000	1776944650	50300	50400	50400	50200	1900
745	20230608	092900	1681413750	50400	50400	50500	50300	609
746	20230608	092800	1650729350	50400	50300	50400	50300	1344
747	20230608	092700	1583073050	50300	50300	50300	50200	707
748	20230608	092600	1547543150	50200	50300	50300	50200	313
749	20230608	092500	1531803450	50200	50300	50400	50200	492
750	20230608	092400	1507057050	50300	50300	50300	50200	521
751	20230608	092300	1480869750	50200	50400	50400	50200	370
752	20230608	092200	1462258450	50300	50300	50400	50300	339
753	20230608	092100	1445203650	50400	50300	50400	50100	1468
754	20230608	092000	1371443450	50200	50300	50300	50200	115
755	20230608	091900	1365663950	50300	50200	50400	50200	655
756	20230608	091800	1332689550	50200	50400	50500	50200	291
757	20230608	091700	1318033350	50400	50300	50500	50200	1334
758	20230608	091600	1250874850	50300	50300	50300	50100	227
759	20230608	091500	1239465850	50300	50200	50400	50100	2552
760	20230608	091400	1111092250	50200	50100	50200	49950	1752
761	20230608	091300	1023346400	50000	50200	50300	50000	607
762	20230608	091200	992966400	50100	50300	50400	50100	1186
763	20230608	091100	933384700	50300	50200	50300	50200	793
764	20230608	091000	893532800	50300	50300	50300	50200	556
765	20230608	090900	865610600	50200	50300	50400	50200	909
766	20230608	090800	819912500	50400	50600	50600	50300	1842
767	20230608	090700	727017000	50600	50500	50600	50400	1002
768	20230608	090600	676394700	50500	50500	50600	50400	1578
769	20230608	090500	596684000	50600	50500	50600	50500	1454
770	20230608	090400	523209800	50500	50500	50500	50400	594
771	20230608	090300	493243400	50500	50100	50500	49950	1230
772	20230608	090200	431466150	49950	50300	50300	49950	4981
773	20230608	090100	182287400	50400	50500	50600	50300	735
774	20230608	090000	145260500	50500	50500	50600	50200	2852