KissMeData/138040/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215700	105226193400	46400	46400	46400	46400	1234956
3	20230608	215600	105226193400	46400	46400	46400	46400	0
4	20230608	215500	105226193400	46400	46400	46400	46400	0
5	20230608	215400	105226193400	46400	46400	46400	46400	0
6	20230608	215300	105226193400	46400	46400	46400	46400	0
7	20230608	215200	105226193400	46400	46400	46400	46400	0
8	20230608	215100	105226193400	46400	46400	46400	46400	0
9	20230608	215000	105226193400	46400	46400	46400	46400	0
10	20230608	214900	105226193400	46400	46400	46400	46400	0
11	20230608	214800	105226193400	46400	46400	46400	46400	0
12	20230608	214700	105226193400	46400	46400	46400	46400	0
13	20230608	214600	105226193400	46400	46400	46400	46400	0
14	20230608	214500	105226193400	46400	46400	46400	46400	0
15	20230608	214400	105226193400	46400	46400	46400	46400	0
16	20230608	214300	105226193400	46400	46400	46400	46400	0
17	20230608	214200	105226193400	46400	46400	46400	46400	0
18	20230608	214100	105226193400	46400	46400	46400	46400	0
19	20230608	214000	105226193400	46400	46400	46400	46400	0
20	20230608	213900	105226193400	46400	46400	46400	46400	0
21	20230608	213800	105226193400	46400	46400	46400	46400	0
22	20230608	213700	105226193400	46400	46400	46400	46400	0
23	20230608	213600	105226193400	46400	46400	46400	46400	0
24	20230608	213500	105226193400	46400	46400	46400	46400	0
25	20230608	213400	105226193400	46400	46400	46400	46400	0
26	20230608	213300	105226193400	46400	46400	46400	46400	0
27	20230608	213200	105226193400	46400	46400	46400	46400	0
28	20230608	213100	105226193400	46400	46400	46400	46400	0
29	20230608	213000	105226193400	46400	46400	46400	46400	0
30	20230608	212900	105226193400	46400	46400	46400	46400	0
31	20230608	212800	105226193400	46400	46400	46400	46400	0
32	20230608	212700	105226193400	46400	46400	46400	46400	1234956
33	20230608	212600	105226193400	46400	46400	46400	46400	0
34	20230608	212500	105226193400	46400	46400	46400	46400	0
35	20230608	212400	105226193400	46400	46400	46400	46400	0
36	20230608	212300	105226193400	46400	46400	46400	46400	0
37	20230608	212200	105226193400	46400	46400	46400	46400	0
38	20230608	212100	105226193400	46400	46400	46400	46400	0
39	20230608	212000	105226193400	46400	46400	46400	46400	0
40	20230608	211900	105226193400	46400	46400	46400	46400	0
41	20230608	211800	105226193400	46400	46400	46400	46400	0
42	20230608	211700	105226193400	46400	46400	46400	46400	0
43	20230608	211600	105226193400	46400	46400	46400	46400	0
44	20230608	211500	105226193400	46400	46400	46400	46400	0
45	20230608	211400	105226193400	46400	46400	46400	46400	0
46	20230608	211300	105226193400	46400	46400	46400	46400	0
47	20230608	211200	105226193400	46400	46400	46400	46400	0
48	20230608	211100	105226193400	46400	46400	46400	46400	0
49	20230608	211000	105226193400	46400	46400	46400	46400	0
50	20230608	210900	105226193400	46400	46400	46400	46400	0
51	20230608	210800	105226193400	46400	46400	46400	46400	0
52	20230608	210700	105226193400	46400	46400	46400	46400	0
53	20230608	210600	105226193400	46400	46400	46400	46400	0
54	20230608	210500	105226193400	46400	46400	46400	46400	0
55	20230608	210400	105226193400	46400	46400	46400	46400	0
56	20230608	210300	105226193400	46400	46400	46400	46400	0
57	20230608	210200	105226193400	46400	46400	46400	46400	0
58	20230608	210100	105226193400	46400	46400	46400	46400	0
59	20230608	210000	105226193400	46400	46400	46400	46400	0
60	20230608	205900	105226193400	46400	46400	46400	46400	0
61	20230608	205800	105226193400	46400	46400	46400	46400	0
62	20230608	205700	105226193400	46400	46400	46400	46400	1234956
63	20230608	205600	105226193400	46400	46400	46400	46400	0
64	20230608	205500	105226193400	46400	46400	46400	46400	0
65	20230608	205400	105226193400	46400	46400	46400	46400	0
66	20230608	205300	105226193400	46400	46400	46400	46400	0
67	20230608	205200	105226193400	46400	46400	46400	46400	0
68	20230608	205100	105226193400	46400	46400	46400	46400	0
69	20230608	205000	105226193400	46400	46400	46400	46400	0
70	20230608	204900	105226193400	46400	46400	46400	46400	0
71	20230608	204800	105226193400	46400	46400	46400	46400	0
72	20230608	204700	105226193400	46400	46400	46400	46400	0
73	20230608	204600	105226193400	46400	46400	46400	46400	0
74	20230608	204500	105226193400	46400	46400	46400	46400	0
75	20230608	204400	105226193400	46400	46400	46400	46400	0
76	20230608	204300	105226193400	46400	46400	46400	46400	0
77	20230608	204200	105226193400	46400	46400	46400	46400	0
78	20230608	204100	105226193400	46400	46400	46400	46400	0
79	20230608	204000	105226193400	46400	46400	46400	46400	0
80	20230608	203900	105226193400	46400	46400	46400	46400	0
81	20230608	203800	105226193400	46400	46400	46400	46400	0
82	20230608	203700	105226193400	46400	46400	46400	46400	0
83	20230608	203600	105226193400	46400	46400	46400	46400	0
84	20230608	203500	105226193400	46400	46400	46400	46400	0
85	20230608	203400	105226193400	46400	46400	46400	46400	0
86	20230608	203300	105226193400	46400	46400	46400	46400	0
87	20230608	203200	105226193400	46400	46400	46400	46400	0
88	20230608	203100	105226193400	46400	46400	46400	46400	0
89	20230608	203000	105226193400	46400	46400	46400	46400	0
90	20230608	202900	105226193400	46400	46400	46400	46400	0
91	20230608	202800	105226193400	46400	46400	46400	46400	0
92	20230608	202700	105226193400	46400	46400	46400	46400	1234956
93	20230608	202600	105226193400	46400	46400	46400	46400	0
94	20230608	202500	105226193400	46400	46400	46400	46400	0
95	20230608	202400	105226193400	46400	46400	46400	46400	0
96	20230608	202300	105226193400	46400	46400	46400	46400	0
97	20230608	202200	105226193400	46400	46400	46400	46400	0
98	20230608	202100	105226193400	46400	46400	46400	46400	0
99	20230608	202000	105226193400	46400	46400	46400	46400	0
100	20230608	201900	105226193400	46400	46400	46400	46400	0
101	20230608	201800	105226193400	46400	46400	46400	46400	0
102	20230608	201700	105226193400	46400	46400	46400	46400	0
103	20230608	201600	105226193400	46400	46400	46400	46400	0
104	20230608	201500	105226193400	46400	46400	46400	46400	0
105	20230608	201400	105226193400	46400	46400	46400	46400	0
106	20230608	201300	105226193400	46400	46400	46400	46400	0
107	20230608	201200	105226193400	46400	46400	46400	46400	0
108	20230608	201100	105226193400	46400	46400	46400	46400	0
109	20230608	201000	105226193400	46400	46400	46400	46400	0
110	20230608	200900	105226193400	46400	46400	46400	46400	0
111	20230608	200800	105226193400	46400	46400	46400	46400	0
112	20230608	200700	105226193400	46400	46400	46400	46400	0
113	20230608	200600	105226193400	46400	46400	46400	46400	0
114	20230608	200500	105226193400	46400	46400	46400	46400	0
115	20230608	200400	105226193400	46400	46400	46400	46400	0
116	20230608	200300	105226193400	46400	46400	46400	46400	0
117	20230608	200200	105226193400	46400	46400	46400	46400	0
118	20230608	200100	105226193400	46400	46400	46400	46400	0
119	20230608	200000	105226193400	46400	46400	46400	46400	0
120	20230608	195900	105226193400	46400	46400	46400	46400	0
121	20230608	195800	105226193400	46400	46400	46400	46400	0
122	20230608	195700	105226193400	46400	46400	46400	46400	1234956
123	20230608	195600	105226193400	46400	46400	46400	46400	0
124	20230608	195500	105226193400	46400	46400	46400	46400	0
125	20230608	195400	105226193400	46400	46400	46400	46400	0
126	20230608	195300	105226193400	46400	46400	46400	46400	0
127	20230608	195200	105226193400	46400	46400	46400	46400	0
128	20230608	195100	105226193400	46400	46400	46400	46400	0
129	20230608	195000	105226193400	46400	46400	46400	46400	0
130	20230608	194900	105226193400	46400	46400	46400	46400	0
131	20230608	194800	105226193400	46400	46400	46400	46400	0
132	20230608	194700	105226193400	46400	46400	46400	46400	0
133	20230608	194600	105226193400	46400	46400	46400	46400	0
134	20230608	194500	105226193400	46400	46400	46400	46400	0
135	20230608	194400	105226193400	46400	46400	46400	46400	0
136	20230608	194300	105226193400	46400	46400	46400	46400	0
137	20230608	194200	105226193400	46400	46400	46400	46400	0
138	20230608	194100	105226193400	46400	46400	46400	46400	0
139	20230608	194000	105226193400	46400	46400	46400	46400	0
140	20230608	193900	105226193400	46400	46400	46400	46400	0
141	20230608	193800	105226193400	46400	46400	46400	46400	0
142	20230608	193700	105226193400	46400	46400	46400	46400	0
143	20230608	193600	105226193400	46400	46400	46400	46400	0
144	20230608	193500	105226193400	46400	46400	46400	46400	0
145	20230608	193400	105226193400	46400	46400	46400	46400	0
146	20230608	193300	105226193400	46400	46400	46400	46400	0
147	20230608	193200	105226193400	46400	46400	46400	46400	0
148	20230608	193100	105226193400	46400	46400	46400	46400	0
149	20230608	193000	105226193400	46400	46400	46400	46400	0
150	20230608	192900	105226193400	46400	46400	46400	46400	0
151	20230608	192800	105226193400	46400	46400	46400	46400	0
152	20230608	192700	105226193400	46400	46400	46400	46400	1234956
153	20230608	192600	105226193400	46400	46400	46400	46400	0
154	20230608	192500	105226193400	46400	46400	46400	46400	0
155	20230608	192400	105226193400	46400	46400	46400	46400	0
156	20230608	192300	105226193400	46400	46400	46400	46400	0
157	20230608	192200	105226193400	46400	46400	46400	46400	0
158	20230608	192100	105226193400	46400	46400	46400	46400	0
159	20230608	192000	105226193400	46400	46400	46400	46400	0
160	20230608	191900	105226193400	46400	46400	46400	46400	0
161	20230608	191800	105226193400	46400	46400	46400	46400	0
162	20230608	191700	105226193400	46400	46400	46400	46400	0
163	20230608	191600	105226193400	46400	46400	46400	46400	0
164	20230608	191500	105226193400	46400	46400	46400	46400	0
165	20230608	191400	105226193400	46400	46400	46400	46400	0
166	20230608	191300	105226193400	46400	46400	46400	46400	0
167	20230608	191200	105226193400	46400	46400	46400	46400	0
168	20230608	191100	105226193400	46400	46400	46400	46400	0
169	20230608	191000	105226193400	46400	46400	46400	46400	0
170	20230608	190900	105226193400	46400	46400	46400	46400	0
171	20230608	190800	105226193400	46400	46400	46400	46400	0
172	20230608	190700	105226193400	46400	46400	46400	46400	0
173	20230608	190600	105226193400	46400	46400	46400	46400	0
174	20230608	190500	105226193400	46400	46400	46400	46400	0
175	20230608	190400	105226193400	46400	46400	46400	46400	0
176	20230608	190300	105226193400	46400	46400	46400	46400	0
177	20230608	190200	105226193400	46400	46400	46400	46400	0
178	20230608	190100	105226193400	46400	46400	46400	46400	0
179	20230608	190000	105226193400	46400	46400	46400	46400	0
180	20230608	185900	105226193400	46400	46400	46400	46400	0
181	20230608	185800	105226193400	46400	46400	46400	46400	0
182	20230608	185700	105226193400	46400	46400	46400	46400	1234956
183	20230608	185600	105226193400	46400	46400	46400	46400	0
184	20230608	185500	105226193400	46400	46400	46400	46400	0
185	20230608	185400	105226193400	46400	46400	46400	46400	0
186	20230608	185300	105226193400	46400	46400	46400	46400	0
187	20230608	185200	105226193400	46400	46400	46400	46400	0
188	20230608	185100	105226193400	46400	46400	46400	46400	0
189	20230608	185000	105226193400	46400	46400	46400	46400	0
190	20230608	184900	105226193400	46400	46400	46400	46400	0
191	20230608	184800	105226193400	46400	46400	46400	46400	0
192	20230608	184700	105226193400	46400	46400	46400	46400	0
193	20230608	184600	105226193400	46400	46400	46400	46400	0
194	20230608	184500	105226193400	46400	46400	46400	46400	0
195	20230608	184400	105226193400	46400	46400	46400	46400	0
196	20230608	184300	105226193400	46400	46400	46400	46400	0
197	20230608	184200	105226193400	46400	46400	46400	46400	0
198	20230608	184100	105226193400	46400	46400	46400	46400	0
199	20230608	184000	105226193400	46400	46400	46400	46400	0
200	20230608	183900	105226193400	46400	46400	46400	46400	0
201	20230608	183800	105226193400	46400	46400	46400	46400	0
202	20230608	183700	105226193400	46400	46400	46400	46400	0
203	20230608	183600	105226193400	46400	46400	46400	46400	0
204	20230608	183500	105226193400	46400	46400	46400	46400	0
205	20230608	183400	105226193400	46400	46400	46400	46400	0
206	20230608	183300	105226193400	46400	46400	46400	46400	0
207	20230608	183200	105226193400	46400	46400	46400	46400	0
208	20230608	183100	105226193400	46400	46400	46400	46400	0
209	20230608	183000	105226193400	46400	46400	46400	46400	0
210	20230608	182900	105226193400	46400	46400	46400	46400	0
211	20230608	182800	105226193400	46400	46400	46400	46400	0
212	20230608	182700	105226193400	46400	46400	46400	46400	1234956
213	20230608	182600	105226193400	46400	46400	46400	46400	0
214	20230608	182500	105226193400	46400	46400	46400	46400	0
215	20230608	182400	105226193400	46400	46400	46400	46400	0
216	20230608	182300	105226193400	46400	46400	46400	46400	0
217	20230608	182200	105226193400	46400	46400	46400	46400	0
218	20230608	182100	105226193400	46400	46400	46400	46400	0
219	20230608	182000	105226193400	46400	46400	46400	46400	0
220	20230608	181900	105226193400	46400	46400	46400	46400	0
221	20230608	181800	105226193400	46400	46400	46400	46400	0
222	20230608	181700	105226193400	46400	46400	46400	46400	0
223	20230608	181600	105226193400	46400	46400	46400	46400	0
224	20230608	181500	105226193400	46400	46400	46400	46400	0
225	20230608	181400	105226193400	46400	46400	46400	46400	0
226	20230608	181300	105226193400	46400	46400	46400	46400	0
227	20230608	181200	105226193400	46400	46400	46400	46400	0
228	20230608	181100	105226193400	46400	46400	46400	46400	0
229	20230608	181000	105226193400	46400	46400	46400	46400	0
230	20230608	180900	105226193400	46400	46400	46400	46400	0
231	20230608	180800	105226193400	46400	46400	46400	46400	0
232	20230608	180700	105226193400	46400	46400	46400	46400	0
233	20230608	180600	105226193400	46400	46400	46400	46400	0
234	20230608	180500	105226193400	46400	46400	46400	46400	0
235	20230608	180400	105226193400	46400	46400	46400	46400	0
236	20230608	180300	105226193400	46400	46400	46400	46400	0
237	20230608	180200	105226193400	46400	46400	46400	46400	0
238	20230608	180100	105226193400	46400	46400	46400	46400	0
239	20230608	180000	105226193400	46400	46400	46400	46400	0
240	20230608	175900	105226193400	46400	46400	46400	46400	0
241	20230608	175800	105226193400	46400	46400	46400	46400	0
242	20230608	175700	105226193400	46400	46400	46400	46400	1234956
243	20230608	175600	105226193400	46400	46400	46400	46400	0
244	20230608	175500	105226193400	46400	46400	46400	46400	0
245	20230608	175400	105226193400	46400	46400	46400	46400	0
246	20230608	175300	105226193400	46400	46400	46400	46400	0
247	20230608	175200	105226193400	46400	46400	46400	46400	0
248	20230608	175100	105226193400	46400	46400	46400	46400	0
249	20230608	175000	105226193400	46400	46400	46400	46400	0
250	20230608	174900	105226193400	46400	46400	46400	46400	0
251	20230608	174800	105226193400	46400	46400	46400	46400	0
252	20230608	174700	105226193400	46400	46400	46400	46400	0
253	20230608	174600	105226193400	46400	46400	46400	46400	0
254	20230608	174500	105226193400	46400	46400	46400	46400	0
255	20230608	174400	105226193400	46400	46400	46400	46400	0
256	20230608	174300	105226193400	46400	46400	46400	46400	0
257	20230608	174200	105226193400	46400	46400	46400	46400	0
258	20230608	174100	105226193400	46400	46400	46400	46400	0
259	20230608	174000	105226193400	46400	46400	46400	46400	0
260	20230608	173900	105226193400	46400	46400	46400	46400	0
261	20230608	173800	105226193400	46400	46400	46400	46400	0
262	20230608	173700	105226193400	46400	46400	46400	46400	0
263	20230608	173600	105226193400	46400	46400	46400	46400	0
264	20230608	173500	105226193400	46400	46400	46400	46400	0
265	20230608	173400	105226193400	46400	46400	46400	46400	0
266	20230608	173300	105226193400	46400	46400	46400	46400	0
267	20230608	173200	105226193400	46400	46400	46400	46400	0
268	20230608	173100	105226193400	46400	46400	46400	46400	0
269	20230608	173000	105226193400	46400	46400	46400	46400	0
270	20230608	172900	105226193400	46400	46400	46400	46400	0
271	20230608	172800	105226193400	46400	46400	46400	46400	0
272	20230608	172700	105226193400	46400	46400	46400	46400	1234956
273	20230608	172600	105226193400	46400	46400	46400	46400	0
274	20230608	172500	105226193400	46400	46400	46400	46400	0
275	20230608	172400	105226193400	46400	46400	46400	46400	0
276	20230608	172300	105226193400	46400	46400	46400	46400	0
277	20230608	172200	105226193400	46400	46400	46400	46400	0
278	20230608	172100	105226193400	46400	46400	46400	46400	0
279	20230608	172000	105226193400	46400	46400	46400	46400	0
280	20230608	171900	105226193400	46400	46400	46400	46400	0
281	20230608	171800	105226193400	46400	46400	46400	46400	0
282	20230608	171700	105226193400	46400	46400	46400	46400	0
283	20230608	171600	105226193400	46400	46400	46400	46400	0
284	20230608	171500	105226193400	46400	46400	46400	46400	0
285	20230608	171400	105226193400	46400	46400	46400	46400	0
286	20230608	171300	105226193400	46400	46400	46400	46400	0
287	20230608	171200	105226193400	46400	46400	46400	46400	0
288	20230608	171100	105226193400	46400	46400	46400	46400	0
289	20230608	171000	105226193400	46400	46400	46400	46400	0
290	20230608	170900	105226193400	46400	46400	46400	46400	0
291	20230608	170800	105226193400	46400	46400	46400	46400	0
292	20230608	170700	105226193400	46400	46400	46400	46400	0
293	20230608	170600	105226193400	46400	46400	46400	46400	0
294	20230608	170500	105226193400	46400	46400	46400	46400	0
295	20230608	170400	105226193400	46400	46400	46400	46400	0
296	20230608	170300	105226193400	46400	46400	46400	46400	0
297	20230608	170200	105226193400	46400	46400	46400	46400	0
298	20230608	170100	105226193400	46400	46400	46400	46400	0
299	20230608	170000	105226193400	46400	46400	46400	46400	0
300	20230608	165900	105226193400	46400	46400	46400	46400	0
301	20230608	165800	105226193400	46400	46400	46400	46400	0
302	20230608	165700	105226193400	46400	46400	46400	46400	1234956
303	20230608	165600	105226193400	46400	46400	46400	46400	0
304	20230608	165500	105226193400	46400	46400	46400	46400	0
305	20230608	165400	105226193400	46400	46400	46400	46400	0
306	20230608	165300	105226193400	46400	46400	46400	46400	0
307	20230608	165200	105226193400	46400	46400	46400	46400	0
308	20230608	165100	105226193400	46400	46400	46400	46400	0
309	20230608	165000	105226193400	46400	46400	46400	46400	0
310	20230608	164900	105226193400	46400	46400	46400	46400	0
311	20230608	164800	105226193400	46400	46400	46400	46400	0
312	20230608	164700	105226193400	46400	46400	46400	46400	0
313	20230608	164600	105226193400	46400	46400	46400	46400	0
314	20230608	164500	105226193400	46400	46400	46400	46400	0
315	20230608	164400	105226193400	46400	46400	46400	46400	0
316	20230608	164300	105226193400	46400	46400	46400	46400	0
317	20230608	164200	105226193400	46400	46400	46400	46400	0
318	20230608	164100	105226193400	46400	46400	46400	46400	0
319	20230608	164000	105226193400	46400	46400	46400	46400	0
320	20230608	163900	105226193400	46400	46400	46400	46400	0
321	20230608	163800	105226193400	46400	46400	46400	46400	0
322	20230608	163700	105226193400	46400	46400	46400	46400	0
323	20230608	163600	105226193400	46400	46400	46400	46400	0
324	20230608	163500	105226193400	46400	46400	46400	46400	0
325	20230608	163400	105226193400	46400	46400	46400	46400	0
326	20230608	163300	105226193400	46400	46400	46400	46400	0
327	20230608	163200	105226193400	46400	46400	46400	46400	0
328	20230608	163100	105226193400	46400	46400	46400	46400	0
329	20230608	163000	105226193400	46400	46400	46400	46400	0
330	20230608	162900	105226193400	46400	46400	46400	46400	0
331	20230608	162800	105226193400	46400	46400	46400	46400	0
332	20230608	162700	105226193400	46400	46400	46400	46400	1234956
333	20230608	162600	105226193400	46400	46400	46400	46400	0
334	20230608	162500	105226193400	46400	46400	46400	46400	0
335	20230608	162400	105226193400	46400	46400	46400	46400	0
336	20230608	162300	105226193400	46400	46400	46400	46400	0
337	20230608	162200	105226193400	46400	46400	46400	46400	0
338	20230608	162100	105226193400	46400	46400	46400	46400	0
339	20230608	162000	105226193400	46400	46400	46400	46400	0
340	20230608	161900	105226193400	46400	46400	46400	46400	0
341	20230608	161800	105226193400	46400	46400	46400	46400	0
342	20230608	161700	105226193400	46400	46400	46400	46400	0
343	20230608	161600	105226193400	46400	46400	46400	46400	0
344	20230608	161500	105226193400	46400	46400	46400	46400	0
345	20230608	161400	105226193400	46400	46400	46400	46400	0
346	20230608	161300	105226193400	46400	46400	46400	46400	0
347	20230608	161200	105226193400	46400	46400	46400	46400	0
348	20230608	161100	105226193400	46400	46400	46400	46400	0
349	20230608	161000	105226193400	46400	46400	46400	46400	0
350	20230608	160900	105226193400	46400	46400	46400	46400	0
351	20230608	160800	105226193400	46400	46400	46400	46400	0
352	20230608	160700	105226193400	46400	46400	46400	46400	0
353	20230608	160600	105226193400	46400	46400	46400	46400	0
354	20230608	160500	105226193400	46400	46400	46400	46400	0
355	20230608	160400	105226193400	46400	46400	46400	46400	0
356	20230608	160300	105226193400	46400	46400	46400	46400	0
357	20230608	160200	105226193400	46400	46400	46400	46400	0
358	20230608	160100	105226193400	46400	46400	46400	46400	0
359	20230608	160000	105226193400	46400	46400	46400	46400	0
360	20230608	155900	105226193400	46400	46400	46400	46400	0
361	20230608	155800	105226193400	46400	46400	46400	46400	0
362	20230608	155700	105226193400	46400	46400	46400	46400	1234956
363	20230608	155600	105226193400	46400	46400	46400	46400	0
364	20230608	155500	105226193400	46400	46400	46400	46400	0
365	20230608	155400	105226193400	46400	46400	46400	46400	0
366	20230608	155300	105226193400	46400	46400	46400	46400	0
367	20230608	155200	105226193400	46400	46400	46400	46400	0
368	20230608	155100	105226193400	46400	46400	46400	46400	0
369	20230608	155000	105226193400	46400	46400	46400	46400	0
370	20230608	154900	105226193400	46400	46400	46400	46400	0
371	20230608	154800	105226193400	46400	46400	46400	46400	0
372	20230608	154700	105226193400	46400	46400	46400	46400	0
373	20230608	154600	105226193400	46400	46400	46400	46400	0
374	20230608	154500	105226193400	46400	46400	46400	46400	0
375	20230608	154400	105226193400	46400	46400	46400	46400	0
376	20230608	154300	105226193400	46400	46400	46400	46400	0
377	20230608	154200	105226193400	46400	46400	46400	46400	0
378	20230608	154100	105226193400	46400	46400	46400	46400	0
379	20230608	154000	105226193400	46400	46400	46400	46400	0
380	20230608	153900	105226193400	46400	46400	46400	46400	0
381	20230608	153800	105226193400	46400	46400	46400	46400	0
382	20230608	153700	105226193400	46400	46400	46400	46400	0
383	20230608	153600	105226193400	46400	46400	46400	46400	0
384	20230608	153500	105226193400	46400	46400	46400	46400	0
385	20230608	153400	105226193400	46400	46400	46400	46400	0
386	20230608	153300	105226193400	46400	46400	46400	46400	0
387	20230608	153200	105226193400	46400	46400	46400	46400	0
388	20230608	153100	105226193400	46400	46400	46400	46400	0
389	20230608	153000	105226193400	46400	46400	46400	46400	1234956
390	20230608	152900	47924235000	46550	46550	46550	46550	0
391	20230608	152800	47924235000	46550	46550	46550	46550	0
392	20230608	152700	47924235000	46550	46550	46550	46550	0
393	20230608	152600	47924235000	46550	46550	46550	46550	0
394	20230608	152500	47924235000	46550	46550	46550	46550	0
395	20230608	152400	47924235000	46550	46550	46550	46550	0
396	20230608	152300	47924235000	46550	46550	46550	46550	0
397	20230608	152200	47924235000	46550	46550	46550	46550	0
398	20230608	152100	47924235000	46550	46550	46550	46550	0
399	20230608	152000	47924235000	46550	46550	46550	46550	0
400	20230608	151900	47924235000	46550	46550	46550	46450	4147
401	20230608	151800	47731396200	46500	46500	46550	46450	5900
402	20230608	151700	47456903800	46500	46550	46550	46500	13454
403	20230608	151600	46831137750	46550	46600	46650	46500	5832
404	20230608	151500	46559474800	46600	46600	46600	46550	4855
405	20230608	151400	46333243900	46600	46550	46600	46500	11227
406	20230608	151300	45810658050	46550	46650	46650	46500	10947
407	20230608	151200	45300754200	46650	46600	46650	46600	2420
408	20230608	151100	45187898100	46600	46700	46700	46600	3376
409	20230608	151000	45030399050	46700	46700	46700	46650	3442
410	20230608	150900	44869718600	46700	46700	46700	46650	3972
411	20230608	150800	44684254600	46700	46700	46700	46650	3691
412	20230608	150700	44511918150	46700	46650	46700	46650	9705
413	20230608	150600	44058821350	46700	46600	46750	46550	17809
414	20230608	150500	43227762650	46600	46550	46600	46500	2668
415	20230608	150400	43103587150	46550	46550	46600	46500	4031
416	20230608	150300	42915988250	46550	46500	46600	46500	4255
417	20230608	150200	42717955200	46500	46450	46550	46400	6916
418	20230608	150100	42396296800	46500	46500	46500	46400	2973
419	20230608	150000	42258100200	46500	46350	46500	46350	3817
420	20230608	145900	42080712400	46350	46300	46450	46300	6020
421	20230608	145800	41801639500	46350	46400	46450	46300	7208
422	20230608	145700	41467416150	46400	46400	46450	46350	6681
423	20230608	145600	41157394950	46450	46400	46450	46350	5451
424	20230608	145500	40904403900	46500	46500	46600	46400	5417
425	20230608	145400	40652500150	46500	46600	46600	46450	2889
426	20230608	145300	40518055450	46600	46450	46600	46450	4776
427	20230608	145200	40295959700	46500	46500	46550	46450	4119
428	20230608	145100	40104307400	46500	46550	46550	46500	3511
429	20230608	145000	39940913100	46500	46550	46600	46500	3710
430	20230608	144900	39768177200	46550	46500	46650	46500	3199
431	20230608	144800	39619184000	46500	46550	46600	46500	3493
432	20230608	144700	39456606500	46550	46500	46600	46500	3051
433	20230608	144600	39314596600	46550	46600	46650	46500	3483
434	20230608	144500	39152305850	46600	46550	46650	46500	3601
435	20230608	144400	38984562650	46500	46550	46650	46500	2456
436	20230608	144300	38870154100	46600	46600	46650	46500	3663
437	20230608	144200	38699377800	46650	46600	46650	46500	2668
438	20230608	144100	38575010800	46650	46650	46650	46550	2750
439	20230608	144000	38446782650	46600	46700	46700	46500	4045
440	20230608	143900	38258087400	46650	46700	46700	46650	3520
441	20230608	143800	38093739700	46700	46550	46700	46550	2569
442	20230608	143700	37973850550	46550	46600	46700	46550	4263
443	20230608	143600	37775083900	46650	46650	46700	46600	5066
444	20230608	143500	37538724350	46700	46650	46750	46600	4543
445	20230608	143400	37326626450	46700	46650	46700	46600	2784
446	20230608	143300	37196669000	46650	46700	46700	46600	3496
447	20230608	143200	37033513950	46650	46650	46700	46600	3468
448	20230608	143100	36871641150	46650	46650	46700	46600	2680
449	20230608	143000	36746528300	46650	46700	46750	46650	6338
450	20230608	142900	36450570500	46650	46700	46700	46650	3210
451	20230608	142800	36300708250	46700	46600	46700	46600	2317
452	20230608	142700	36192604150	46650	46500	46650	46500	3970
453	20230608	142600	36007574250	46500	46550	46600	46500	2524
454	20230608	142500	35890022200	46550	46600	46650	46550	3761
455	20230608	142400	35714771000	46550	46600	46650	46550	5679
456	20230608	142300	35450150300	46600	46600	46600	46550	2465
457	20230608	142200	35335293450	46600	46600	46600	46550	3674
458	20230608	142100	35164106350	46550	46650	46650	46550	3195
459	20230608	142000	35015211450	46600	46700	46700	46600	3939
460	20230608	141900	34831393150	46700	46600	46700	46600	2996
461	20230608	141800	34691610700	46650	46650	46650	46600	2412
462	20230608	141700	34579119750	46600	46650	46650	46550	2732
463	20230608	141600	34451796750	46600	46600	46650	46550	3155
464	20230608	141500	34304750100	46600	46700	46700	46600	2807
465	20230608	141400	34173779450	46700	46650	46700	46650	2101
466	20230608	141300	34075678300	46650	46600	46700	46600	3083
467	20230608	141200	33931863600	46600	46600	46650	46550	3014
468	20230608	141100	33791337750	46600	46700	46700	46600	2034
469	20230608	141000	33696467150	46650	46650	46700	46600	3108
470	20230608	140900	33551487050	46600	46600	46650	46600	2032
471	20230608	140800	33456706850	46600	46550	46700	46550	2816
472	20230608	140700	33325443550	46550	46500	46600	46500	2645
473	20230608	140600	33202285850	46500	46550	46550	46500	2116
474	20230608	140500	33103804900	46500	46450	46550	46450	2578
475	20230608	140400	32983903250	46500	46450	46500	46450	2120
476	20230608	140300	32885338000	46500	46500	46500	46400	2574
477	20230608	140200	32765730150	46450	46400	46500	46350	1398
478	20230608	140100	32700792300	46350	46400	46450	46350	2275
479	20230608	140000	32595220150	46400	46350	46450	46350	2712
480	20230608	135900	32469394450	46350	46400	46450	46350	1319
481	20230608	135800	32408170600	46450	46350	46450	46300	1149
482	20230608	135700	32354906150	46300	46400	46400	46300	2243
483	20230608	135600	32250933850	46400	46350	46400	46350	904
484	20230608	135500	32209009200	46400	46400	46400	46350	995
485	20230608	135400	32162857400	46350	46350	46400	46350	994
486	20230608	135300	32116760900	46350	46400	46450	46350	1072
487	20230608	135200	32067010100	46400	46450	46450	46350	1374
488	20230608	135100	32003259000	46400	46350	46450	46350	1539
489	20230608	135000	31931880600	46350	46350	46400	46350	1353
490	20230608	134900	31869116850	46350	46350	46400	46350	564
491	20230608	134800	31842961900	46400	46450	46450	46350	1253
492	20230608	134700	31784794000	46400	46350	46450	46350	965
493	20230608	134600	31740012650	46350	46300	46400	46300	795
494	20230608	134500	31703165650	46300	46350	46400	46300	1854
495	20230608	134400	31617232100	46300	46400	46450	46300	3037
496	20230608	134300	31476413800	46400	46400	46450	46400	854
497	20230608	134200	31436768100	46400	46400	46500	46400	1759
498	20230608	134100	31355063050	46450	46400	46450	46400	1240
499	20230608	134000	31297490000	46400	46350	46450	46350	1149
500	20230608	133900	31244186250	46400	46400	46400	46350	1104
501	20230608	133800	31192986450	46400	46350	46400	46300	2184
502	20230608	133700	31091726900	46350	46300	46350	46300	1161
503	20230608	133600	31037952850	46350	46350	46350	46300	2438
504	20230608	133500	30925036550	46300	46350	46350	46300	1694
505	20230608	133400	30846539800	46300	46350	46350	46300	3058
506	20230608	133300	30704912000	46350	46350	46400	46300	2468
507	20230608	133200	30590525550	46350	46350	46400	46350	1175
508	20230608	133100	30536020000	46400	46350	46400	46300	4438
509	20230608	133000	30330318600	46350	46400	46550	46350	1578
510	20230608	132900	30257066850	46350	46450	46500	46350	9145
511	20230608	132800	29832494900	46450	46450	46550	46450	3505
512	20230608	132700	29669495950	46500	46500	46550	46450	4109
513	20230608	132600	29478426000	46500	46600	46650	46500	4927
514	20230608	132500	29248945950	46600	46650	46650	46600	1143
515	20230608	132400	29195658000	46600	46650	46700	46600	1368
516	20230608	132300	29131822100	46650	46650	46700	46650	1061
517	20230608	132200	29082318550	46700	46700	46750	46650	1176
518	20230608	132100	29027398000	46700	46600	46700	46600	1245
519	20230608	132000	28969302150	46650	46600	46650	46600	1065
520	20230608	131900	28919649100	46650	46600	46650	46600	837
521	20230608	131800	28880621550	46600	46650	46700	46600	1650
522	20230608	131700	28803664300	46650	46750	46750	46650	2770
523	20230608	131600	28674381900	46700	46700	46750	46700	1560
524	20230608	131500	28601511600	46700	46750	46750	46700	1001
525	20230608	131400	28554734300	46700	46700	46750	46700	1073
526	20230608	131300	28504593850	46700	46650	46750	46650	1106
527	20230608	131200	28452951450	46650	46700	46700	46650	769
528	20230608	131100	28417056800	46700	46700	46700	46650	1253
529	20230608	131000	28358564300	46650	46650	46700	46650	1375
530	20230608	130900	28294376800	46650	46750	46750	46650	837
531	20230608	130800	28255297100	46700	46750	46800	46700	1108
532	20230608	130700	28203519850	46750	46700	46800	46650	2301
533	20230608	130600	28096028850	46650	46650	46700	46650	1256
534	20230608	130500	28037397700	46700	46700	46750	46650	3588
535	20230608	130400	27869766450	46700	46700	46800	46700	1125
536	20230608	130300	27817177900	46700	46750	46800	46700	2211
537	20230608	130200	27713888350	46750	46750	46800	46700	1152
538	20230608	130100	27660041600	46750	46700	46750	46700	460
539	20230608	130000	27638546650	46700	46700	46750	46700	1528
540	20230608	125900	27567146200	46700	46750	46800	46700	1704
541	20230608	125800	27487489950	46800	46800	46800	46750	576
542	20230608	125700	27460542100	46750	46800	46800	46750	1388
543	20230608	125600	27395625000	46750	46800	46850	46750	982
544	20230608	125500	27349641050	46800	46750	46850	46750	1623
545	20230608	125400	27273671700	46800	46800	46800	46750	903
546	20230608	125300	27231439550	46750	46750	46850	46750	1221
547	20230608	125200	27174302500	46750	46800	46800	46750	771
548	20230608	125100	27138237200	46800	46750	46800	46750	947
549	20230608	125000	27093938500	46750	46800	46850	46750	1171
550	20230608	124900	27039153400	46750	46750	46850	46750	1190
551	20230608	124800	26983462550	46750	46800	46850	46750	2775
552	20230608	124700	26853572850	46800	46850	46900	46800	3218
553	20230608	124600	26702809450	46850	46900	46950	46850	1622
554	20230608	124500	26626772850	46950	46900	46950	46850	1858
555	20230608	124400	26539643900	46850	46850	46900	46850	1648
556	20230608	124300	26462401300	46850	46900	46900	46850	979
557	20230608	124200	26416509850	46850	46850	46900	46850	918
558	20230608	124100	26373475400	46850	46900	46950	46850	837
559	20230608	124000	26334206500	46850	46850	46900	46800	969
560	20230608	123900	26288780800	46800	46800	46900	46800	880
561	20230608	123800	26247567000	46800	46900	46900	46800	3560
562	20230608	123700	26080743250	46900	46850	46900	46850	1005
563	20230608	123600	26033638200	46850	46850	46900	46850	946
564	20230608	123500	25989293150	46850	46900	46900	46850	489
565	20230608	123400	25966365950	46850	46900	46900	46850	1073
566	20230608	123300	25916076800	46900	46900	46950	46850	1295
567	20230608	123200	25855344900	46950	46900	46950	46850	1408
568	20230608	123100	25789320450	46850	46900	46950	46850	1152
569	20230608	123000	25735276400	46950	46900	46950	46900	546
570	20230608	122900	25709654150	46900	46900	46950	46900	1041
571	20230608	122800	25660807350	46900	46950	46950	46900	789
572	20230608	122700	25623783000	46950	46900	46950	46900	634
573	20230608	122600	25594023550	46900	46900	46950	46900	1288
574	20230608	122500	25533596750	46900	46900	46950	46900	4700
575	20230608	122400	25313139000	46900	46900	47000	46850	3531
576	20230608	122300	25147496700	46950	46900	47000	46900	1887
577	20230608	122200	25058918100	46950	46900	46950	46900	749
578	20230608	122100	25023764750	46900	46900	46950	46900	1115
579	20230608	122000	24971436300	46950	46950	46950	46900	1149
580	20230608	121900	24917518300	46900	46900	46950	46900	1110
581	20230608	121800	24865423500	46900	46900	46950	46900	581
582	20230608	121700	24838153950	46900	46950	46950	46900	1275
583	20230608	121600	24778338200	46900	46950	47000	46900	748
584	20230608	121500	24743217900	46950	46900	46950	46900	712
585	20230608	121400	24709796850	46900	46950	47000	46900	1816
586	20230608	121300	24624566600	46950	46900	47000	46900	2209
587	20230608	121200	24520865350	46950	46950	46950	46900	1074
588	20230608	121100	24470461250	46900	46900	46950	46900	1009
589	20230608	121000	24423109650	46950	46900	46950	46900	725
590	20230608	120900	24389084300	46900	46900	46950	46900	1182
591	20230608	120800	24333618900	46900	46900	46950	46900	884
592	20230608	120700	24292135200	46900	46950	46950	46900	605
593	20230608	120600	24263735700	46950	46950	46950	46900	1139
594	20230608	120500	24210299800	46950	46900	46950	46900	1113
595	20230608	120400	24158065950	46900	46900	46950	46900	455
596	20230608	120300	24136716300	46900	46950	46950	46850	1325
597	20230608	120200	24074578250	46900	46850	46950	46850	1933
598	20230608	120100	23983952650	46850	46850	46900	46850	738
599	20230608	120000	23949364950	46900	46950	46950	46850	772
600	20230608	115900	23913149150	46900	46900	46950	46900	1118
601	20230608	115800	23860685750	46900	46900	46950	46900	548
602	20230608	115700	23834971900	46900	46900	46950	46900	1183
603	20230608	115600	23779455100	46950	46900	46950	46900	788
604	20230608	115500	23742475350	46900	46900	46950	46850	1023
605	20230608	115400	23694509700	46900	46900	46900	46850	908
606	20230608	115300	23651950250	46850	46850	46900	46850	660
607	20230608	115200	23621010350	46850	46850	46900	46850	1099
608	20230608	115100	23569496950	46850	46900	46950	46850	1363
609	20230608	115000	23505543450	46900	46950	46950	46900	1169
610	20230608	114900	23450697450	46900	46950	46950	46900	1206
611	20230608	114800	23394100100	46900	46900	46950	46900	760
612	20230608	114700	23358437350	46950	46950	46950	46900	1297
613	20230608	114600	23297584700	46950	46950	46950	46850	1029
614	20230608	114500	23249310700	46950	46900	46950	46850	1723
615	20230608	114400	23168515000	46850	46900	46900	46850	768
616	20230608	114300	23132513000	46900	46900	46900	46850	1186
617	20230608	114200	23076933350	46900	46850	46900	46850	861
618	20230608	114100	23036566300	46850	46850	46900	46850	1352
619	20230608	114000	22973213100	46900	46900	46950	46850	917
620	20230608	113900	22930188600	46900	46900	46950	46850	1608
621	20230608	113800	22854799700	46900	46850	46950	46850	1298
622	20230608	113700	22793925750	46850	46950	46950	46850	1131
623	20230608	113600	22740845750	46900	46950	46950	46850	1551
624	20230608	113500	22668113300	46950	46950	46950	46900	1443
625	20230608	113400	22600391300	46900	46950	46950	46850	1203
626	20230608	113300	22543962300	46900	46900	46950	46900	805
627	20230608	113200	22506183500	46950	46950	46950	46850	1370
628	20230608	113100	22441890150	46950	46850	46950	46800	1731
629	20230608	113000	22360748000	46850	46900	46950	46850	1918
630	20230608	112900	22270840700	46900	46950	46950	46900	1321
631	20230608	112800	22208850550	46900	46850	46950	46850	1733
632	20230608	112700	22127590450	46850	46900	46900	46850	883
633	20230608	112600	22086186250	46900	46850	46900	46850	1548
634	20230608	112500	22013616100	46900	46900	46950	46850	1562
635	20230608	112400	21940324250	46900	46900	46950	46850	658
636	20230608	112300	21909451300	46850	46950	46950	46850	1466
637	20230608	112200	21840688800	46900	46900	46950	46850	1026
638	20230608	112100	21792540850	46850	46850	46950	46850	1779
639	20230608	112000	21709081900	46900	46850	46950	46850	1649
640	20230608	111900	21631745800	46850	46900	46950	46850	1283
641	20230608	111800	21571556500	46900	46900	46950	46850	1228
642	20230608	111700	21513957650	46900	46850	46950	46850	1499
643	20230608	111600	21443668150	46850	46900	46900	46850	3148
644	20230608	111500	21296038800	46850	46950	46950	46850	2634
645	20230608	111400	21172486950	46950	46900	46950	46900	2156
646	20230608	111300	21071310900	46950	46900	47000	46900	2571
647	20230608	111200	20950607700	46900	47000	47000	46900	1166
648	20230608	111100	20895884300	46950	46900	47000	46900	1505
649	20230608	111000	20825230700	46900	46950	46950	46900	5909
650	20230608	110900	20547965400	46900	47000	47000	46900	2553
651	20230608	110800	20428100950	46950	47000	47000	46950	2424
652	20230608	110700	20314253250	46950	47000	47000	46950	2318
653	20230608	110600	20205380850	47000	46900	47000	46900	1254
654	20230608	110500	20146489800	46950	46900	46950	46900	2376
655	20230608	110400	20034959050	46900	46900	46950	46900	1294
656	20230608	110300	19974215150	46900	46900	46950	46900	1359
657	20230608	110200	19910445100	46900	46900	46950	46900	1456
658	20230608	110100	19842124350	46900	46950	47000	46900	1496
659	20230608	110000	19771888850	46950	46900	47000	46900	5722
660	20230608	105900	19503223100	46900	46900	46950	46900	941
661	20230608	105800	19459050300	46950	46900	47000	46900	1611
662	20230608	105700	19383430700	46950	46950	47000	46900	2853
663	20230608	105600	19249463650	46950	46950	47000	46950	1261
664	20230608	105500	19190206450	47000	46950	47000	46950	1393
665	20230608	105400	19124776550	47000	46950	47000	46950	1231
666	20230608	105300	19066935550	46950	46950	47000	46900	5860
667	20230608	105200	18791799250	46950	46950	46950	46900	1072
668	20230608	105100	18741498100	46950	46950	46950	46900	1612
669	20230608	105000	18665833700	46900	46950	46950	46900	1703
670	20230608	104900	18585885500	46900	46950	46950	46900	1325
671	20230608	104800	18523707250	46900	46950	47000	46900	2205
672	20230608	104700	18420149200	47000	47000	47000	46900	3164
673	20230608	104600	18271548950	46950	46950	47000	46900	2537
674	20230608	104500	18152414900	46950	46900	46950	46900	2488
675	20230608	104400	18035615000	46950	46950	46950	46900	1821
676	20230608	104300	17950153750	46900	46900	46950	46900	1249
677	20230608	104200	17891542500	46950	46950	47000	46900	3761
678	20230608	104100	17714957500	47000	47000	47000	46950	1594
679	20230608	104000	17640061000	47000	46950	47000	46900	6823
680	20230608	103900	17319714750	46950	46900	46950	46900	2177
681	20230608	103800	17217536850	46950	46950	46950	46900	1223
682	20230608	103700	17160147900	46900	46900	46950	46900	984
683	20230608	103600	17113963150	46900	46850	46950	46850	1767
684	20230608	103500	17031069650	46900	46900	46900	46850	1235
685	20230608	103400	16973168350	46900	46850	46900	46850	1238
686	20230608	103300	16915117350	46850	46900	46950	46850	1261
687	20230608	103200	16855979950	46850	46900	46900	46850	3112
688	20230608	103100	16710050500	46850	46850	46900	46850	715
689	20230608	103000	16676534100	46900	46800	46900	46800	911
690	20230608	102900	16633851950	46800	46850	46900	46800	825
691	20230608	102800	16595203150	46800	46850	46950	46800	2769
692	20230608	102700	16465399550	46850	46800	46850	46800	726
693	20230608	102600	16431397700	46850	46850	46900	46750	1897
694	20230608	102500	16342542300	46900	46800	46900	46800	516
695	20230608	102400	16318349750	46850	46850	46900	46800	1003
696	20230608	102300	16271376550	46850	46800	46900	46750	1053
697	20230608	102200	16222051000	46850	46850	46900	46800	947
698	20230608	102100	16177664000	46850	46900	46900	46700	2746
699	20230608	102000	16049105600	46900	46850	46900	46850	2111
700	20230608	101900	15950169750	46900	46900	46950	46850	1943
701	20230608	101800	15859036150	46950	46950	46950	46900	2024
702	20230608	101700	15764057300	46900	46850	46950	46800	11129
703	20230608	101600	15242342200	46850	46750	46850	46750	4499
704	20230608	101500	15031792400	46800	46800	46800	46750	963
705	20230608	101400	14986743500	46750	46800	46800	46700	3973
706	20230608	101300	14801013900	46800	46750	46800	46700	1992
707	20230608	101200	14707887700	46750	46700	46750	46700	3975
708	20230608	101100	14522087050	46700	46700	46750	46700	3042
709	20230608	101000	14379968000	46750	46700	46750	46650	4106
710	20230608	100900	14188217050	46700	46700	46750	46650	2006
711	20230608	100800	14094525000	46750	46750	46750	46700	518
712	20230608	100700	14070322300	46750	46800	46800	46700	2660
713	20230608	100600	13945969400	46800	46800	46800	46750	4202
714	20230608	100500	13749416850	46800	46750	46800	46750	758
715	20230608	100400	13713954350	46800	46850	46850	46750	2237
716	20230608	100300	13609257850	46850	46850	46850	46800	996
717	20230608	100200	13562624450	46850	46800	46850	46800	717
718	20230608	100100	13529038200	46850	46850	46850	46800	780
719	20230608	100000	13492508950	46800	46850	46850	46800	5251
720	20230608	095900	13246580400	46850	46850	46850	46800	708
721	20230608	095800	13213414100	46850	46850	46900	46800	5977
722	20230608	095700	12933403250	46850	46850	46850	46800	1442
723	20230608	095600	12865880000	46850	46800	46850	46800	1417
724	20230608	095500	12799532800	46800	46750	46850	46700	6813
725	20230608	095400	12480717050	46750	46750	46800	46700	4669
726	20230608	095300	12262405950	46700	46750	46800	46700	1026
727	20230608	095200	12214433400	46750	46600	46750	46600	10013
728	20230608	095100	11746917850	46650	46600	46650	46550	13233
729	20230608	095000	11130257200	46550	46600	46600	46550	1962
730	20230608	094900	11038892100	46600	46600	46600	46550	1327
731	20230608	094800	10977071000	46600	46550	46600	46550	620
732	20230608	094700	10948186850	46600	46550	46600	46500	1490
733	20230608	094600	10878832800	46550	46550	46550	46500	1689
734	20230608	094500	10800219650	46550	46550	46550	46500	624
735	20230608	094400	10771175750	46550	46600	46600	46500	808
736	20230608	094300	10733551800	46600	46600	46600	46550	1012
737	20230608	094200	10686415450	46600	46550	46600	46500	689
738	20230608	094100	10654345600	46550	46400	46550	46400	8157
739	20230608	094000	10275025500	46450	46450	46450	46400	764
740	20230608	093900	10239545150	46450	46450	46450	46400	645
741	20230608	093800	10209591850	46450	46450	46450	46400	1268
742	20230608	093700	10150716300	46400	46500	46500	46400	1519
743	20230608	093600	10080159650	46450	46500	46500	46450	1092
744	20230608	093500	10029411450	46500	46450	46500	46450	1320
745	20230608	093400	9968070300	46500	46500	46500	46450	606
746	20230608	093300	9939895800	46500	46500	46500	46500	335
747	20230608	093200	9924318300	46500	46450	46500	46450	712
748	20230608	093100	9891222750	46500	46500	46500	46450	623
749	20230608	093000	9862262300	46500	46500	46500	46450	1227
750	20230608	092900	9805231300	46500	46500	46500	46450	506
751	20230608	092800	9781712250	46500	46500	46500	46450	535
752	20230608	092700	9756843250	46500	46450	46500	46400	2430
753	20230608	092600	9643946550	46450	46450	46450	46400	1045
754	20230608	092500	9595424800	46450	46400	46450	46400	1029
755	20230608	092400	9547654600	46450	46350	46450	46350	1389
756	20230608	092300	9483202550	46350	46350	46400	46300	3185
757	20230608	092200	9335575250	46350	46250	46400	46200	2462
758	20230608	092100	9221641900	46250	46450	46450	46250	7748
759	20230608	092000	8862583900	46400	46500	46550	46400	4428
760	20230608	091900	8656842000	46500	46500	46600	46500	979
761	20230608	091800	8611245650	46500	46550	46800	46450	6797
762	20230608	091700	8294344550	46600	46450	46600	46400	6235
763	20230608	091600	8004486750	46450	46550	46600	46400	9926
764	20230608	091500	7542869300	46550	46650	46700	46550	5864
765	20230608	091400	7269664700	46650	46900	46900	46650	5836
766	20230608	091300	6996706850	46850	46950	46950	46850	3702
767	20230608	091200	6823171300	46950	47000	47000	46900	2095
768	20230608	091100	6724803900	47000	47000	47000	46950	3395
769	20230608	091000	6565243900	47000	47000	47150	47000	2685
770	20230608	090900	6438949350	47000	46950	47150	46950	3448
771	20230608	090800	6276876950	47000	46850	47000	46800	8027
772	20230608	090700	5900521550	46850	46750	47150	46700	21000
773	20230608	090600	4916214650	46700	47150	47200	46700	16308
774	20230608	090500	4149999950	47150	47150	47200	47100	6915
775	20230608	090400	3824102600	47150	47350	47400	47100	28298
776	20230608	090300	2488253250	47400	46900	47400	46900	38164
777	20230608	090200	687862050	46950	46900	47000	46900	3115
778	20230608	090100	541620850	46850	46700	47000	46700	5945
779	20230608	090000	263147600	46700	46800	46800	46400	5632