KissMeData/166090/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	235100	5473815050	50000	50000	50000	50000	2417
3	20230623	235000	5473815050	50000	50000	50000	50000	0
4	20230623	234900	5473815050	50000	50000	50000	50000	0
5	20230623	234800	5473815050	50000	50000	50000	50000	0
6	20230623	234700	5473815050	50000	50000	50000	50000	0
7	20230623	234600	5473815050	50000	50000	50000	50000	0
8	20230623	234500	5473815050	50000	50000	50000	50000	0
9	20230623	234400	5473815050	50000	50000	50000	50000	0
10	20230623	234300	5473815050	50000	50000	50000	50000	0
11	20230623	234200	5473815050	50000	50000	50000	50000	0
12	20230623	234100	5473815050	50000	50000	50000	50000	0
13	20230623	234000	5473815050	50000	50000	50000	50000	0
14	20230623	233900	5473815050	50000	50000	50000	50000	0
15	20230623	233800	5473815050	50000	50000	50000	50000	0
16	20230623	233700	5473815050	50000	50000	50000	50000	0
17	20230623	233600	5473815050	50000	50000	50000	50000	0
18	20230623	233500	5473815050	50000	50000	50000	50000	0
19	20230623	233400	5473815050	50000	50000	50000	50000	0
20	20230623	233300	5473815050	50000	50000	50000	50000	0
21	20230623	233200	5473815050	50000	50000	50000	50000	0
22	20230623	233100	5473815050	50000	50000	50000	50000	0
23	20230623	233000	5473815050	50000	50000	50000	50000	0
24	20230623	232900	5473815050	50000	50000	50000	50000	0
25	20230623	232800	5473815050	50000	50000	50000	50000	0
26	20230623	232700	5473815050	50000	50000	50000	50000	0
27	20230623	232600	5473815050	50000	50000	50000	50000	0
28	20230623	232500	5473815050	50000	50000	50000	50000	0
29	20230623	232400	5473815050	50000	50000	50000	50000	0
30	20230623	232300	5473815050	50000	50000	50000	50000	0
31	20230623	232200	5473815050	50000	50000	50000	50000	0
32	20230623	232100	5473815050	50000	50000	50000	50000	2417
33	20230623	232000	5473815050	50000	50000	50000	50000	0
34	20230623	231900	5473815050	50000	50000	50000	50000	0
35	20230623	231800	5473815050	50000	50000	50000	50000	0
36	20230623	231700	5473815050	50000	50000	50000	50000	0
37	20230623	231600	5473815050	50000	50000	50000	50000	0
38	20230623	231500	5473815050	50000	50000	50000	50000	0
39	20230623	231400	5473815050	50000	50000	50000	50000	0
40	20230623	231300	5473815050	50000	50000	50000	50000	0
41	20230623	231200	5473815050	50000	50000	50000	50000	0
42	20230623	231100	5473815050	50000	50000	50000	50000	0
43	20230623	231000	5473815050	50000	50000	50000	50000	0
44	20230623	230900	5473815050	50000	50000	50000	50000	0
45	20230623	230800	5473815050	50000	50000	50000	50000	0
46	20230623	230700	5473815050	50000	50000	50000	50000	0
47	20230623	230600	5473815050	50000	50000	50000	50000	0
48	20230623	230500	5473815050	50000	50000	50000	50000	0
49	20230623	230400	5473815050	50000	50000	50000	50000	0
50	20230623	230300	5473815050	50000	50000	50000	50000	0
51	20230623	230200	5473815050	50000	50000	50000	50000	0
52	20230623	230100	5473815050	50000	50000	50000	50000	0
53	20230623	230000	5473815050	50000	50000	50000	50000	0
54	20230623	225900	5473815050	50000	50000	50000	50000	0
55	20230623	225800	5473815050	50000	50000	50000	50000	0
56	20230623	225700	5473815050	50000	50000	50000	50000	0
57	20230623	225600	5473815050	50000	50000	50000	50000	0
58	20230623	225500	5473815050	50000	50000	50000	50000	0
59	20230623	225400	5473815050	50000	50000	50000	50000	0
60	20230623	225300	5473815050	50000	50000	50000	50000	0
61	20230623	225200	5473815050	50000	50000	50000	50000	0
62	20230623	225100	5473815050	50000	50000	50000	50000	2417
63	20230623	225000	5473815050	50000	50000	50000	50000	0
64	20230623	224900	5473815050	50000	50000	50000	50000	0
65	20230623	224800	5473815050	50000	50000	50000	50000	0
66	20230623	224700	5473815050	50000	50000	50000	50000	0
67	20230623	224600	5473815050	50000	50000	50000	50000	0
68	20230623	224500	5473815050	50000	50000	50000	50000	0
69	20230623	224400	5473815050	50000	50000	50000	50000	0
70	20230623	224300	5473815050	50000	50000	50000	50000	0
71	20230623	224200	5473815050	50000	50000	50000	50000	0
72	20230623	224100	5473815050	50000	50000	50000	50000	0
73	20230623	224000	5473815050	50000	50000	50000	50000	0
74	20230623	223900	5473815050	50000	50000	50000	50000	0
75	20230623	223800	5473815050	50000	50000	50000	50000	0
76	20230623	223700	5473815050	50000	50000	50000	50000	0
77	20230623	223600	5473815050	50000	50000	50000	50000	0
78	20230623	223500	5473815050	50000	50000	50000	50000	0
79	20230623	223400	5473815050	50000	50000	50000	50000	0
80	20230623	223300	5473815050	50000	50000	50000	50000	0
81	20230623	223200	5473815050	50000	50000	50000	50000	0
82	20230623	223100	5473815050	50000	50000	50000	50000	0
83	20230623	223000	5473815050	50000	50000	50000	50000	0
84	20230623	222900	5473815050	50000	50000	50000	50000	0
85	20230623	222800	5473815050	50000	50000	50000	50000	0
86	20230623	222700	5473815050	50000	50000	50000	50000	0
87	20230623	222600	5473815050	50000	50000	50000	50000	0
88	20230623	222500	5473815050	50000	50000	50000	50000	0
89	20230623	222400	5473815050	50000	50000	50000	50000	0
90	20230623	222300	5473815050	50000	50000	50000	50000	0
91	20230623	222200	5473815050	50000	50000	50000	50000	0
92	20230623	222100	5473815050	50000	50000	50000	50000	2417
93	20230623	222000	5473815050	50000	50000	50000	50000	0
94	20230623	221900	5473815050	50000	50000	50000	50000	0
95	20230623	221800	5473815050	50000	50000	50000	50000	0
96	20230623	221700	5473815050	50000	50000	50000	50000	0
97	20230623	221600	5473815050	50000	50000	50000	50000	0
98	20230623	221500	5473815050	50000	50000	50000	50000	0
99	20230623	221400	5473815050	50000	50000	50000	50000	0
100	20230623	221300	5473815050	50000	50000	50000	50000	0
101	20230623	221200	5473815050	50000	50000	50000	50000	0
102	20230623	221100	5473815050	50000	50000	50000	50000	0
103	20230623	221000	5473815050	50000	50000	50000	50000	0
104	20230623	220900	5473815050	50000	50000	50000	50000	0
105	20230623	220800	5473815050	50000	50000	50000	50000	0
106	20230623	220700	5473815050	50000	50000	50000	50000	0
107	20230623	220600	5473815050	50000	50000	50000	50000	0
108	20230623	220500	5473815050	50000	50000	50000	50000	0
109	20230623	220400	5473815050	50000	50000	50000	50000	0
110	20230623	220300	5473815050	50000	50000	50000	50000	0
111	20230623	220200	5473815050	50000	50000	50000	50000	0
112	20230623	220100	5473815050	50000	50000	50000	50000	0
113	20230623	220000	5473815050	50000	50000	50000	50000	0
114	20230623	215900	5473815050	50000	50000	50000	50000	0
115	20230623	215800	5473815050	50000	50000	50000	50000	0
116	20230623	215700	5473815050	50000	50000	50000	50000	0
117	20230623	215600	5473815050	50000	50000	50000	50000	0
118	20230623	215500	5473815050	50000	50000	50000	50000	0
119	20230623	215400	5473815050	50000	50000	50000	50000	0
120	20230623	215300	5473815050	50000	50000	50000	50000	0
121	20230623	215200	5473815050	50000	50000	50000	50000	0
122	20230623	215100	5473815050	50000	50000	50000	50000	2417
123	20230623	215000	5473815050	50000	50000	50000	50000	0
124	20230623	214900	5473815050	50000	50000	50000	50000	0
125	20230623	214800	5473815050	50000	50000	50000	50000	0
126	20230623	214700	5473815050	50000	50000	50000	50000	0
127	20230623	214600	5473815050	50000	50000	50000	50000	0
128	20230623	214500	5473815050	50000	50000	50000	50000	0
129	20230623	214400	5473815050	50000	50000	50000	50000	0
130	20230623	214300	5473815050	50000	50000	50000	50000	0
131	20230623	214200	5473815050	50000	50000	50000	50000	0
132	20230623	214100	5473815050	50000	50000	50000	50000	0
133	20230623	214000	5473815050	50000	50000	50000	50000	0
134	20230623	213900	5473815050	50000	50000	50000	50000	0
135	20230623	213800	5473815050	50000	50000	50000	50000	0
136	20230623	213700	5473815050	50000	50000	50000	50000	0
137	20230623	213600	5473815050	50000	50000	50000	50000	0
138	20230623	213500	5473815050	50000	50000	50000	50000	0
139	20230623	213400	5473815050	50000	50000	50000	50000	0
140	20230623	213300	5473815050	50000	50000	50000	50000	0
141	20230623	213200	5473815050	50000	50000	50000	50000	0
142	20230623	213100	5473815050	50000	50000	50000	50000	0
143	20230623	213000	5473815050	50000	50000	50000	50000	0
144	20230623	212900	5473815050	50000	50000	50000	50000	0
145	20230623	212800	5473815050	50000	50000	50000	50000	0
146	20230623	212700	5473815050	50000	50000	50000	50000	0
147	20230623	212600	5473815050	50000	50000	50000	50000	0
148	20230623	212500	5473815050	50000	50000	50000	50000	0
149	20230623	212400	5473815050	50000	50000	50000	50000	0
150	20230623	212300	5473815050	50000	50000	50000	50000	0
151	20230623	212200	5473815050	50000	50000	50000	50000	0
152	20230623	212100	5473815050	50000	50000	50000	50000	2417
153	20230623	212000	5473815050	50000	50000	50000	50000	0
154	20230623	211900	5473815050	50000	50000	50000	50000	0
155	20230623	211800	5473815050	50000	50000	50000	50000	0
156	20230623	211700	5473815050	50000	50000	50000	50000	0
157	20230623	211600	5473815050	50000	50000	50000	50000	0
158	20230623	211500	5473815050	50000	50000	50000	50000	0
159	20230623	211400	5473815050	50000	50000	50000	50000	0
160	20230623	211300	5473815050	50000	50000	50000	50000	0
161	20230623	211200	5473815050	50000	50000	50000	50000	0
162	20230623	211100	5473815050	50000	50000	50000	50000	0
163	20230623	211000	5473815050	50000	50000	50000	50000	0
164	20230623	210900	5473815050	50000	50000	50000	50000	0
165	20230623	210800	5473815050	50000	50000	50000	50000	0
166	20230623	210700	5473815050	50000	50000	50000	50000	0
167	20230623	210600	5473815050	50000	50000	50000	50000	0
168	20230623	210500	5473815050	50000	50000	50000	50000	0
169	20230623	210400	5473815050	50000	50000	50000	50000	0
170	20230623	210300	5473815050	50000	50000	50000	50000	0
171	20230623	210200	5473815050	50000	50000	50000	50000	0
172	20230623	210100	5473815050	50000	50000	50000	50000	0
173	20230623	210000	5473815050	50000	50000	50000	50000	0
174	20230623	205900	5473815050	50000	50000	50000	50000	0
175	20230623	205800	5473815050	50000	50000	50000	50000	0
176	20230623	205700	5473815050	50000	50000	50000	50000	0
177	20230623	205600	5473815050	50000	50000	50000	50000	0
178	20230623	205500	5473815050	50000	50000	50000	50000	0
179	20230623	205400	5473815050	50000	50000	50000	50000	0
180	20230623	205300	5473815050	50000	50000	50000	50000	0
181	20230623	205200	5473815050	50000	50000	50000	50000	0
182	20230623	205100	5473815050	50000	50000	50000	50000	2417
183	20230623	205000	5473815050	50000	50000	50000	50000	0
184	20230623	204900	5473815050	50000	50000	50000	50000	0
185	20230623	204800	5473815050	50000	50000	50000	50000	0
186	20230623	204700	5473815050	50000	50000	50000	50000	0
187	20230623	204600	5473815050	50000	50000	50000	50000	0
188	20230623	204500	5473815050	50000	50000	50000	50000	0
189	20230623	204400	5473815050	50000	50000	50000	50000	0
190	20230623	204300	5473815050	50000	50000	50000	50000	0
191	20230623	204200	5473815050	50000	50000	50000	50000	0
192	20230623	204100	5473815050	50000	50000	50000	50000	0
193	20230623	204000	5473815050	50000	50000	50000	50000	0
194	20230623	203900	5473815050	50000	50000	50000	50000	0
195	20230623	203800	5473815050	50000	50000	50000	50000	0
196	20230623	203700	5473815050	50000	50000	50000	50000	0
197	20230623	203600	5473815050	50000	50000	50000	50000	0
198	20230623	203500	5473815050	50000	50000	50000	50000	0
199	20230623	203400	5473815050	50000	50000	50000	50000	0
200	20230623	203300	5473815050	50000	50000	50000	50000	0
201	20230623	203200	5473815050	50000	50000	50000	50000	0
202	20230623	203100	5473815050	50000	50000	50000	50000	0
203	20230623	203000	5473815050	50000	50000	50000	50000	0
204	20230623	202900	5473815050	50000	50000	50000	50000	0
205	20230623	202800	5473815050	50000	50000	50000	50000	0
206	20230623	202700	5473815050	50000	50000	50000	50000	0
207	20230623	202600	5473815050	50000	50000	50000	50000	0
208	20230623	202500	5473815050	50000	50000	50000	50000	0
209	20230623	202400	5473815050	50000	50000	50000	50000	0
210	20230623	202300	5473815050	50000	50000	50000	50000	0
211	20230623	202200	5473815050	50000	50000	50000	50000	0
212	20230623	202100	5473815050	50000	50000	50000	50000	2417
213	20230623	202000	5473815050	50000	50000	50000	50000	0
214	20230623	201900	5473815050	50000	50000	50000	50000	0
215	20230623	201800	5473815050	50000	50000	50000	50000	0
216	20230623	201700	5473815050	50000	50000	50000	50000	0
217	20230623	201600	5473815050	50000	50000	50000	50000	0
218	20230623	201500	5473815050	50000	50000	50000	50000	0
219	20230623	201400	5473815050	50000	50000	50000	50000	0
220	20230623	201300	5473815050	50000	50000	50000	50000	0
221	20230623	201200	5473815050	50000	50000	50000	50000	0
222	20230623	201100	5473815050	50000	50000	50000	50000	0
223	20230623	201000	5473815050	50000	50000	50000	50000	0
224	20230623	200900	5473815050	50000	50000	50000	50000	0
225	20230623	200800	5473815050	50000	50000	50000	50000	0
226	20230623	200700	5473815050	50000	50000	50000	50000	0
227	20230623	200600	5473815050	50000	50000	50000	50000	0
228	20230623	200500	5473815050	50000	50000	50000	50000	0
229	20230623	200400	5473815050	50000	50000	50000	50000	0
230	20230623	200300	5473815050	50000	50000	50000	50000	0
231	20230623	200200	5473815050	50000	50000	50000	50000	0
232	20230623	200100	5473815050	50000	50000	50000	50000	0
233	20230623	200000	5473815050	50000	50000	50000	50000	0
234	20230623	195900	5473815050	50000	50000	50000	50000	0
235	20230623	195800	5473815050	50000	50000	50000	50000	0
236	20230623	195700	5473815050	50000	50000	50000	50000	0
237	20230623	195600	5473815050	50000	50000	50000	50000	0
238	20230623	195500	5473815050	50000	50000	50000	50000	0
239	20230623	195400	5473815050	50000	50000	50000	50000	0
240	20230623	195300	5473815050	50000	50000	50000	50000	0
241	20230623	195200	5473815050	50000	50000	50000	50000	0
242	20230623	195100	5473815050	50000	50000	50000	50000	2417
243	20230623	195000	5473815050	50000	50000	50000	50000	0
244	20230623	194900	5473815050	50000	50000	50000	50000	0
245	20230623	194800	5473815050	50000	50000	50000	50000	0
246	20230623	194700	5473815050	50000	50000	50000	50000	0
247	20230623	194600	5473815050	50000	50000	50000	50000	0
248	20230623	194500	5473815050	50000	50000	50000	50000	0
249	20230623	194400	5473815050	50000	50000	50000	50000	0
250	20230623	194300	5473815050	50000	50000	50000	50000	0
251	20230623	194200	5473815050	50000	50000	50000	50000	0
252	20230623	194100	5473815050	50000	50000	50000	50000	0
253	20230623	194000	5473815050	50000	50000	50000	50000	0
254	20230623	193900	5473815050	50000	50000	50000	50000	0
255	20230623	193800	5473815050	50000	50000	50000	50000	0
256	20230623	193700	5473815050	50000	50000	50000	50000	0
257	20230623	193600	5473815050	50000	50000	50000	50000	0
258	20230623	193500	5473815050	50000	50000	50000	50000	0
259	20230623	193400	5473815050	50000	50000	50000	50000	0
260	20230623	193300	5473815050	50000	50000	50000	50000	0
261	20230623	193200	5473815050	50000	50000	50000	50000	0
262	20230623	193100	5473815050	50000	50000	50000	50000	0
263	20230623	193000	5473815050	50000	50000	50000	50000	0
264	20230623	192900	5473815050	50000	50000	50000	50000	0
265	20230623	192800	5473815050	50000	50000	50000	50000	0
266	20230623	192700	5473815050	50000	50000	50000	50000	0
267	20230623	192600	5473815050	50000	50000	50000	50000	0
268	20230623	192500	5473815050	50000	50000	50000	50000	0
269	20230623	192400	5473815050	50000	50000	50000	50000	0
270	20230623	192300	5473815050	50000	50000	50000	50000	0
271	20230623	192200	5473815050	50000	50000	50000	50000	0
272	20230623	192100	5473815050	50000	50000	50000	50000	2417
273	20230623	192000	5473815050	50000	50000	50000	50000	0
274	20230623	191900	5473815050	50000	50000	50000	50000	0
275	20230623	191800	5473815050	50000	50000	50000	50000	0
276	20230623	191700	5473815050	50000	50000	50000	50000	0
277	20230623	191600	5473815050	50000	50000	50000	50000	0
278	20230623	191500	5473815050	50000	50000	50000	50000	0
279	20230623	191400	5473815050	50000	50000	50000	50000	0
280	20230623	191300	5473815050	50000	50000	50000	50000	0
281	20230623	191200	5473815050	50000	50000	50000	50000	0
282	20230623	191100	5473815050	50000	50000	50000	50000	0
283	20230623	191000	5473815050	50000	50000	50000	50000	0
284	20230623	190900	5473815050	50000	50000	50000	50000	0
285	20230623	190800	5473815050	50000	50000	50000	50000	0
286	20230623	190700	5473815050	50000	50000	50000	50000	0
287	20230623	190600	5473815050	50000	50000	50000	50000	0
288	20230623	190500	5473815050	50000	50000	50000	50000	0
289	20230623	190400	5473815050	50000	50000	50000	50000	0
290	20230623	190300	5473815050	50000	50000	50000	50000	0
291	20230623	190200	5473815050	50000	50000	50000	50000	0
292	20230623	190100	5473815050	50000	50000	50000	50000	0
293	20230623	190000	5473815050	50000	50000	50000	50000	0
294	20230623	185900	5473815050	50000	50000	50000	50000	0
295	20230623	185800	5473815050	50000	50000	50000	50000	0
296	20230623	185700	5473815050	50000	50000	50000	50000	0
297	20230623	185600	5473815050	50000	50000	50000	50000	0
298	20230623	185500	5473815050	50000	50000	50000	50000	0
299	20230623	185400	5473815050	50000	50000	50000	50000	0
300	20230623	185300	5473815050	50000	50000	50000	50000	0
301	20230623	185200	5473815050	50000	50000	50000	50000	0
302	20230623	185100	5473815050	50000	50000	50000	50000	2417
303	20230623	185000	5473815050	50000	50000	50000	50000	0
304	20230623	184900	5473815050	50000	50000	50000	50000	0
305	20230623	184800	5473815050	50000	50000	50000	50000	0
306	20230623	184700	5473815050	50000	50000	50000	50000	0
307	20230623	184600	5473815050	50000	50000	50000	50000	0
308	20230623	184500	5473815050	50000	50000	50000	50000	0
309	20230623	184400	5473815050	50000	50000	50000	50000	0
310	20230623	184300	5473815050	50000	50000	50000	50000	0
311	20230623	184200	5473815050	50000	50000	50000	50000	0
312	20230623	184100	5473815050	50000	50000	50000	50000	0
313	20230623	184000	5473815050	50000	50000	50000	50000	0
314	20230623	183900	5473815050	50000	50000	50000	50000	0
315	20230623	183800	5473815050	50000	50000	50000	50000	0
316	20230623	183700	5473815050	50000	50000	50000	50000	0
317	20230623	183600	5473815050	50000	50000	50000	50000	0
318	20230623	183500	5473815050	50000	50000	50000	50000	0
319	20230623	183400	5473815050	50000	50000	50000	50000	0
320	20230623	183300	5473815050	50000	50000	50000	50000	0
321	20230623	183200	5473815050	50000	50000	50000	50000	0
322	20230623	183100	5473815050	50000	50000	50000	50000	0
323	20230623	183000	5473815050	50000	50000	50000	50000	0
324	20230623	182900	5473815050	50000	50000	50000	50000	0
325	20230623	182800	5473815050	50000	50000	50000	50000	0
326	20230623	182700	5473815050	50000	50000	50000	50000	0
327	20230623	182600	5473815050	50000	50000	50000	50000	0
328	20230623	182500	5473815050	50000	50000	50000	50000	0
329	20230623	182400	5473815050	50000	50000	50000	50000	0
330	20230623	182300	5473815050	50000	50000	50000	50000	0
331	20230623	182200	5473815050	50000	50000	50000	50000	0
332	20230623	182100	5473815050	50000	50000	50000	50000	2417
333	20230623	182000	5473815050	50000	50000	50000	50000	0
334	20230623	181900	5473815050	50000	50000	50000	50000	0
335	20230623	181800	5473815050	50000	50000	50000	50000	0
336	20230623	181700	5473815050	50000	50000	50000	50000	0
337	20230623	181600	5473815050	50000	50000	50000	50000	0
338	20230623	181500	5473815050	50000	50000	50000	50000	0
339	20230623	181400	5473815050	50000	50000	50000	50000	0
340	20230623	181300	5473815050	50000	50000	50000	50000	0
341	20230623	181200	5473815050	50000	50000	50000	50000	0
342	20230623	181100	5473815050	50000	50000	50000	50000	0
343	20230623	181000	5473815050	50000	50000	50000	50000	0
344	20230623	180900	5473815050	50000	50000	50000	50000	0
345	20230623	180800	5473815050	50000	50000	50000	50000	0
346	20230623	180700	5473815050	50000	50000	50000	50000	0
347	20230623	180600	5473815050	50000	50000	50000	50000	0
348	20230623	180500	5473815050	50000	50000	50000	50000	0
349	20230623	180400	5473815050	50000	50000	50000	50000	0
350	20230623	180300	5473815050	50000	50000	50000	50000	0
351	20230623	180200	5473815050	50000	50000	50000	50000	0
352	20230623	180100	5473815050	50000	50000	50000	50000	0
353	20230623	180000	5473815050	50000	50000	50000	50000	0
354	20230623	175900	5473815050	50000	50000	50000	50000	0
355	20230623	175800	5473815050	50000	50000	50000	50000	0
356	20230623	175700	5473815050	50000	50000	50000	50000	0
357	20230623	175600	5473815050	50000	50000	50000	50000	0
358	20230623	175500	5473815050	50000	50000	50000	50000	0
359	20230623	175400	5473815050	50000	50000	50000	50000	0
360	20230623	175300	5473815050	50000	50000	50000	50000	0
361	20230623	175200	5473815050	50000	50000	50000	50000	0
362	20230623	175100	5473815050	50000	50000	50000	50000	2417
363	20230623	175000	5473815050	50000	50000	50000	50000	0
364	20230623	174900	5473815050	50000	50000	50000	50000	0
365	20230623	174800	5473815050	50000	50000	50000	50000	0
366	20230623	174700	5473815050	50000	50000	50000	50000	0
367	20230623	174600	5473815050	50000	50000	50000	50000	0
368	20230623	174500	5473815050	50000	50000	50000	50000	0
369	20230623	174400	5473815050	50000	50000	50000	50000	0
370	20230623	174300	5473815050	50000	50000	50000	50000	0
371	20230623	174200	5473815050	50000	50000	50000	50000	0
372	20230623	174100	5473815050	50000	50000	50000	50000	0
373	20230623	174000	5473815050	50000	50000	50000	50000	0
374	20230623	173900	5473815050	50000	50000	50000	50000	0
375	20230623	173800	5473815050	50000	50000	50000	50000	0
376	20230623	173700	5473815050	50000	50000	50000	50000	0
377	20230623	173600	5473815050	50000	50000	50000	50000	0
378	20230623	173500	5473815050	50000	50000	50000	50000	0
379	20230623	173400	5473815050	50000	50000	50000	50000	0
380	20230623	173300	5473815050	50000	50000	50000	50000	0
381	20230623	173200	5473815050	50000	50000	50000	50000	0
382	20230623	173100	5473815050	50000	50000	50000	50000	0
383	20230623	173000	5473815050	50000	50000	50000	50000	0
384	20230623	172900	5473815050	50000	50000	50000	50000	0
385	20230623	172800	5473815050	50000	50000	50000	50000	0
386	20230623	172700	5473815050	50000	50000	50000	50000	0
387	20230623	172600	5473815050	50000	50000	50000	50000	0
388	20230623	172500	5473815050	50000	50000	50000	50000	0
389	20230623	172400	5473815050	50000	50000	50000	50000	0
390	20230623	172300	5473815050	50000	50000	50000	50000	0
391	20230623	172200	5473815050	50000	50000	50000	50000	0
392	20230623	172100	5473815050	50000	50000	50000	50000	2417
393	20230623	172000	5473815050	50000	50000	50000	50000	0
394	20230623	171900	5473815050	50000	50000	50000	50000	0
395	20230623	171800	5473815050	50000	50000	50000	50000	0
396	20230623	171700	5473815050	50000	50000	50000	50000	0
397	20230623	171600	5473815050	50000	50000	50000	50000	0
398	20230623	171500	5473815050	50000	50000	50000	50000	0
399	20230623	171400	5473815050	50000	50000	50000	50000	0
400	20230623	171300	5473815050	50000	50000	50000	50000	0
401	20230623	171200	5473815050	50000	50000	50000	50000	0
402	20230623	171100	5473815050	50000	50000	50000	50000	0
403	20230623	171000	5473815050	50000	50000	50000	50000	0
404	20230623	170900	5473815050	50000	50000	50000	50000	0
405	20230623	170800	5473815050	50000	50000	50000	50000	0
406	20230623	170700	5473815050	50000	50000	50000	50000	0
407	20230623	170600	5473815050	50000	50000	50000	50000	0
408	20230623	170500	5473815050	50000	50000	50000	50000	0
409	20230623	170400	5473815050	50000	50000	50000	50000	0
410	20230623	170300	5473815050	50000	50000	50000	50000	0
411	20230623	170200	5473815050	50000	50000	50000	50000	0
412	20230623	170100	5473815050	50000	50000	50000	50000	0
413	20230623	170000	5473815050	50000	50000	50000	50000	0
414	20230623	165900	5473815050	50000	50000	50000	50000	0
415	20230623	165800	5473815050	50000	50000	50000	50000	0
416	20230623	165700	5473815050	50000	50000	50000	50000	0
417	20230623	165600	5473815050	50000	50000	50000	50000	0
418	20230623	165500	5473815050	50000	50000	50000	50000	0
419	20230623	165400	5473815050	50000	50000	50000	50000	0
420	20230623	165300	5473815050	50000	50000	50000	50000	0
421	20230623	165200	5473815050	50000	50000	50000	50000	0
422	20230623	165100	5473815050	50000	50000	50000	50000	2417
423	20230623	165000	5473815050	50000	50000	50000	50000	0
424	20230623	164900	5473815050	50000	50000	50000	50000	0
425	20230623	164800	5473815050	50000	50000	50000	50000	0
426	20230623	164700	5473815050	50000	50000	50000	50000	0
427	20230623	164600	5473815050	50000	50000	50000	50000	0
428	20230623	164500	5473815050	50000	50000	50000	50000	0
429	20230623	164400	5473815050	50000	50000	50000	50000	0
430	20230623	164300	5473815050	50000	50000	50000	50000	0
431	20230623	164200	5473815050	50000	50000	50000	50000	0
432	20230623	164100	5473815050	50000	50000	50000	50000	0
433	20230623	164000	5473815050	50000	50000	50000	50000	0
434	20230623	163900	5473815050	50000	50000	50000	50000	0
435	20230623	163800	5473815050	50000	50000	50000	50000	0
436	20230623	163700	5473815050	50000	50000	50000	50000	0
437	20230623	163600	5473815050	50000	50000	50000	50000	0
438	20230623	163500	5473815050	50000	50000	50000	50000	0
439	20230623	163400	5473815050	50000	50000	50000	50000	0
440	20230623	163300	5473815050	50000	50000	50000	50000	0
441	20230623	163200	5473815050	50000	50000	50000	50000	0
442	20230623	163100	5473815050	50000	50000	50000	50000	0
443	20230623	163000	5473815050	50000	50000	50000	50000	0
444	20230623	162900	5473815050	50000	50000	50000	50000	0
445	20230623	162800	5473815050	50000	50000	50000	50000	0
446	20230623	162700	5473815050	50000	50000	50000	50000	0
447	20230623	162600	5473815050	50000	50000	50000	50000	0
448	20230623	162500	5473815050	50000	50000	50000	50000	0
449	20230623	162400	5473815050	50000	50000	50000	50000	0
450	20230623	162300	5473815050	50000	50000	50000	50000	0
451	20230623	162200	5473815050	50000	50000	50000	50000	0
452	20230623	162100	5473815050	50000	50000	50000	50000	2417
453	20230623	162000	5473815050	50000	50000	50000	50000	0
454	20230623	161900	5473815050	50000	50000	50000	50000	0
455	20230623	161800	5473815050	50000	50000	50000	50000	0
456	20230623	161700	5473815050	50000	50000	50000	50000	0
457	20230623	161600	5473815050	50000	50000	50000	50000	0
458	20230623	161500	5473815050	50000	50000	50000	50000	0
459	20230623	161400	5473815050	50000	50000	50000	50000	0
460	20230623	161300	5473815050	50000	50000	50000	50000	0
461	20230623	161200	5473815050	50000	50000	50000	50000	0
462	20230623	161100	5473815050	50000	50000	50000	50000	0
463	20230623	161000	5473815050	50000	50000	50000	50000	0
464	20230623	160900	5473815050	50000	50000	50000	50000	0
465	20230623	160800	5473815050	50000	50000	50000	50000	0
466	20230623	160700	5473815050	50000	50000	50000	50000	0
467	20230623	160600	5473815050	50000	50000	50000	50000	0
468	20230623	160500	5473815050	50000	50000	50000	50000	0
469	20230623	160400	5473815050	50000	50000	50000	50000	0
470	20230623	160300	5473815050	50000	50000	50000	50000	0
471	20230623	160200	5473815050	50000	50000	50000	50000	0
472	20230623	160100	5473815050	50000	50000	50000	50000	0
473	20230623	160000	5473815050	50000	50000	50000	50000	0
474	20230623	155900	5473815050	50000	50000	50000	50000	0
475	20230623	155800	5473815050	50000	50000	50000	50000	0
476	20230623	155700	5473815050	50000	50000	50000	50000	0
477	20230623	155600	5473815050	50000	50000	50000	50000	0
478	20230623	155500	5473815050	50000	50000	50000	50000	0
479	20230623	155400	5473815050	50000	50000	50000	50000	0
480	20230623	155300	5473815050	50000	50000	50000	50000	0
481	20230623	155200	5473815050	50000	50000	50000	50000	0
482	20230623	155100	5473815050	50000	50000	50000	50000	2417
483	20230623	155000	5473815050	50000	50000	50000	50000	0
484	20230623	154900	5473815050	50000	50000	50000	50000	0
485	20230623	154800	5473815050	50000	50000	50000	50000	0
486	20230623	154700	5473815050	50000	50000	50000	50000	0
487	20230623	154600	5473815050	50000	50000	50000	50000	0
488	20230623	154500	5473815050	50000	50000	50000	50000	0
489	20230623	154400	5473815050	50000	50000	50000	50000	0
490	20230623	154300	5473815050	50000	50000	50000	50000	0
491	20230623	154200	5473815050	50000	50000	50000	50000	0
492	20230623	154100	5473815050	50000	50000	50000	50000	0
493	20230623	154000	5473815050	50000	50000	50000	50000	0
494	20230623	153900	5473815050	50000	50000	50000	50000	0
495	20230623	153800	5473815050	50000	50000	50000	50000	0
496	20230623	153700	5473815050	50000	50000	50000	50000	0
497	20230623	153600	5473815050	50000	50000	50000	50000	0
498	20230623	153500	5473815050	50000	50000	50000	50000	0
499	20230623	153400	5473815050	50000	50000	50000	50000	0
500	20230623	153300	5473815050	50000	50000	50000	50000	0
501	20230623	153200	5473815050	50000	50000	50000	50000	0
502	20230623	153100	5473815050	50000	50000	50000	50000	0
503	20230623	153000	5473815050	50000	50000	50000	50000	2417
504	20230623	152900	5352965050	49900	49900	49900	49900	0
505	20230623	152800	5352965050	49900	49900	49900	49900	0
506	20230623	152700	5352965050	49900	49900	49900	49900	0
507	20230623	152600	5352965050	49900	49900	49900	49900	0
508	20230623	152500	5352965050	49900	49900	49900	49900	0
509	20230623	152400	5352965050	49900	49900	49900	49900	0
510	20230623	152300	5352965050	49900	49900	49900	49900	0
511	20230623	152200	5352965050	49900	49900	49900	49900	0
512	20230623	152100	5352965050	49900	49900	49900	49900	0
513	20230623	152000	5352965050	49900	49900	49900	49900	0
514	20230623	151900	5352965050	49900	49800	49950	49800	504
515	20230623	151800	5327850550	49800	49850	49850	49800	4
516	20230623	151700	5327651200	49800	49700	49800	49700	96
517	20230623	151600	5322874000	49750	49850	49850	49700	26
518	20230623	151500	5321579450	49850	49900	49900	49850	20
519	20230623	151400	5320581850	49900	49750	49900	49700	100
520	20230623	151300	5315594750	49850	49850	49900	49800	176
521	20230623	151200	5306817400	49850	49800	49850	49800	132
522	20230623	151100	5300237550	49850	49700	49850	49700	750
523	20230623	151000	5262950400	49700	49600	49700	49550	140
524	20230623	150900	5255998600	49600	49750	49750	49600	427
525	20230623	150800	5234785300	49750	49750	49750	49700	82
526	20230623	150700	5230706900	49750	49750	49750	49700	98
527	20230623	150600	5225833100	49750	49800	49800	49750	137
528	20230623	150500	5219015450	49750	49750	49800	49750	114
529	20230623	150400	5213342450	49750	49700	49750	49700	234
530	20230623	150300	5201710200	49750	49750	49750	49700	519
531	20230623	150200	5175890900	49750	49800	49800	49750	212
532	20230623	150100	5165342400	49800	49750	49800	49750	61
533	20230623	150000	5162305950	49800	49900	49900	49800	158
534	20230623	145900	5154431450	49800	49800	49900	49800	90
535	20230623	145800	5149944250	49850	49750	49850	49750	1205
536	20230623	145700	5089935100	49800	49800	49800	49750	73
537	20230623	145600	5086299800	49800	49750	49800	49700	120
538	20230623	145500	5080330200	49700	49750	49800	49700	208
539	20230623	145400	5069980950	49800	49800	49800	49750	99
540	20230623	145300	5065051250	49800	49750	49800	49750	109
541	20230623	145200	5059623250	49800	49800	49800	49750	79
542	20230623	145100	5055689700	49750	49750	49800	49750	74
543	20230623	145000	5052006700	49700	49700	49750	49600	586
544	20230623	144900	5022870300	49700	49550	49700	49550	431
545	20230623	144800	5001465100	49600	49650	49650	49550	334
546	20230623	144700	4984892500	49700	49750	49750	49650	496
547	20230623	144600	4960249850	49750	49700	49750	49700	94
548	20230623	144500	4955574850	49750	49800	49800	49750	392
549	20230623	144400	4936056750	49750	49700	49850	49700	67
550	20230623	144300	4932718950	49750	49800	49850	49750	596
551	20230623	144200	4903034050	49750	49750	49800	49750	169
552	20230623	144100	4894624750	49750	49700	49750	49700	84
553	20230623	144000	4890446200	49700	49700	49750	49700	105
554	20230623	143900	4885222850	49700	49700	49750	49700	121
555	20230623	143800	4879203850	49750	49750	49750	49700	176
556	20230623	143700	4870448000	49750	49700	49800	49700	133
557	20230623	143600	4863828650	49700	49750	49750	49700	141
558	20230623	143500	4856814150	49750	49800	49800	49700	69
559	20230623	143400	4853380150	49700	49750	49750	49700	202
560	20230623	143300	4843331000	49700	49750	49750	49700	308
561	20230623	143200	4828010150	49800	49750	49800	49750	206
562	20230623	143100	4817757850	49800	49750	49800	49750	65
563	20230623	143000	4814521050	49800	49800	49800	49700	122
564	20230623	142900	4808448450	49750	49750	49800	49750	64
565	20230623	142800	4805261450	49800	49750	49800	49750	121
566	20230623	142700	4799238700	49750	49750	49800	49750	182
567	20230623	142600	4790175450	49750	49750	49800	49750	115
568	20230623	142500	4784449850	49800	49700	49800	49700	192
569	20230623	142400	4774892250	49700	49750	49750	49700	127
570	20230623	142300	4768574200	49750	49750	49750	49700	68
571	20230623	142200	4765191400	49700	49700	49750	49700	187
572	20230623	142100	4755894350	49700	49650	49700	49650	132
573	20230623	142000	4749336700	49600	49700	49700	49600	117
574	20230623	141900	4743524700	49650	49700	49700	49650	62
575	20230623	141800	4740443400	49650	49650	49700	49650	124
576	20230623	141700	4734282850	49700	49650	49700	49650	101
577	20230623	141600	4729263350	49650	49650	49700	49600	150
578	20230623	141500	4721814400	49650	49700	49700	49650	74
579	20230623	141400	4718136700	49700	49700	49750	49700	131
580	20230623	141300	4711621700	49700	49700	49750	49700	74
581	20230623	141200	4707940400	49700	49800	49850	49650	961
582	20230623	141100	4660169400	49850	49800	49850	49800	139
583	20230623	141000	4653240400	49800	49800	49800	49750	94
584	20230623	140900	4648559400	49800	49850	49850	49800	607
585	20230623	140800	4618328950	49850	49800	49850	49800	720
586	20230623	140700	4582461800	49750	49750	49800	49750	71
587	20230623	140600	4578926300	49750	49800	49800	49750	106
588	20230623	140500	4573649800	49750	49800	49800	49750	64
589	20230623	140400	4570462800	49750	49750	49800	49700	127
590	20230623	140300	4564142700	49750	49750	49750	49700	39
591	20230623	140200	4562202500	49700	49750	49750	49700	180
592	20230623	140100	4553248700	49800	49800	49800	49750	134
593	20230623	140000	4546575550	49800	49700	49800	49700	60
594	20230623	135900	4543589250	49750	49700	49750	49700	115
595	20230623	135800	4537868050	49700	49650	49700	49650	103
596	20230623	135700	4532750550	49650	49650	49700	49600	100
597	20230623	135600	4527786450	49700	49750	49750	49650	160
598	20230623	135500	4519837200	49700	49750	49750	49700	125
599	20230623	135400	4513620050	49700	49750	49800	49700	152
600	20230623	135300	4506055050	49750	49800	49800	49750	71
601	20230623	135200	4502519350	49750	49800	49800	49750	67
602	20230623	135100	4499183050	49800	49800	49850	49800	115
603	20230623	135000	4493451950	49800	49750	49850	49750	79
604	20230623	134900	4489517950	49800	49800	49850	49750	67
605	20230623	134800	4486178400	49850	49750	49850	49750	137
606	20230623	134700	4479353100	49750	49700	49750	49700	75
607	20230623	134600	4475624050	49750	49700	49750	49700	62
608	20230623	134500	4472539650	49750	49650	49750	49650	350
609	20230623	134400	4455143350	49650	49600	49650	49600	610
610	20230623	134300	4424871750	49600	49700	49700	49550	609
611	20230623	134200	4394634300	49700	49500	49700	49500	263
612	20230623	134100	4381588700	49550	49500	49550	49500	82
613	20230623	134000	4377526200	49500	49550	49550	49450	139
614	20230623	133900	4370644250	49500	49550	49550	49500	390
615	20230623	133800	4351328150	49500	49500	49500	49400	1153
616	20230623	133700	4294309550	49500	49500	49600	49500	143
617	20230623	133600	4287223150	49550	49500	49550	49450	127
618	20230623	133500	4280933600	49550	49550	49550	49450	120
619	20230623	133400	4274990750	49500	49400	49500	49400	221
620	20230623	133300	4264060400	49400	49450	49450	49350	1171
621	20230623	133200	4206209850	49400	49500	49500	49400	242
622	20230623	133100	4194246700	49450	49500	49500	49450	314
623	20230623	133000	4178711850	49500	49700	49700	49500	5820
624	20230623	132900	3890205150	49700	49750	49750	49700	65
625	20230623	132800	3886972250	49700	49750	49750	49700	22
626	20230623	132700	3885878500	49700	49700	49750	49700	15
627	20230623	132600	3885132700	49700	49700	49750	49700	27
628	20230623	132500	3883790500	49750	49700	49750	49700	117
629	20230623	132400	3877970850	49700	49700	49750	49700	249
630	20230623	132300	3865595100	49750	49750	49750	49700	17
631	20230623	132200	3864749650	49750	49700	49750	49700	51
632	20230623	132100	3862212650	49700	49750	49750	49700	19
633	20230623	132000	3861267750	49750	49700	49750	49700	12
634	20230623	131900	3860670850	49700	49700	49750	49700	111
635	20230623	131800	3855152350	49700	49800	49800	49700	446
636	20230623	131700	3832963950	49750	49750	49800	49750	14
637	20230623	131600	3832267150	49750	49800	49800	49750	89
638	20230623	131500	3827837200	49750	49750	49800	49750	103
639	20230623	131400	3822712600	49750	49800	49800	49750	90
640	20230623	131300	3818234250	49800	49750	49800	49750	36
641	20230623	131200	3816441900	49750	49750	49800	49750	49
642	20230623	131100	3814002200	49800	49800	49800	49750	24
643	20230623	131000	3812807200	49800	49800	49800	49800	7
644	20230623	130900	3812458600	49800	49750	49800	49750	453
645	20230623	130800	3789919850	49750	49850	49850	49750	889
646	20230623	130700	3745647200	49850	49850	49900	49850	59
647	20230623	130600	3742705700	49850	49850	49900	49800	156
648	20230623	130500	3734929000	49850	49900	49900	49850	164
649	20230623	130400	3726753550	49900	49950	49950	49900	384
650	20230623	130300	3707590050	49950	49950	49950	49900	118
651	20230623	130200	3701696450	49900	49950	49950	49900	68
652	20230623	130100	3698301250	49950	49900	49950	49900	2
653	20230623	130000	3698201400	49950	49850	49950	49850	146
654	20230623	125900	3690916100	49900	49900	49900	49850	51
655	20230623	125800	3688371400	49850	49850	49850	49850	0
656	20230623	125700	3688371400	49850	49900	49900	49850	83
657	20230623	125600	3684230150	49950	49950	49950	49900	38
658	20230623	125500	3682332650	49900	49950	50000	49900	114
659	20230623	125400	3676638250	50000	49950	50000	49950	13
660	20230623	125300	3675988350	50000	49950	50000	49950	77
661	20230623	125200	3672140500	50000	50000	50000	50000	38
662	20230623	125100	3670240500	50000	50000	50000	50000	6
663	20230623	125000	3669940500	50000	50000	50000	49950	61
664	20230623	124900	3666890550	50000	49850	50000	49850	969
665	20230623	124800	3618490600	49900	49900	49900	49900	80
666	20230623	124700	3614498600	49900	49900	49900	49850	129
667	20230623	124600	3608064250	49900	49900	49900	49850	136
668	20230623	124500	3601282500	49850	49850	49900	49850	30
669	20230623	124400	3599786650	49900	49900	49900	49900	10
670	20230623	124300	3599287650	49850	49850	49900	49850	53
671	20230623	124200	3596644100	49900	49900	49900	49900	11
672	20230623	124100	3596095200	49900	49900	49900	49850	60
673	20230623	124000	3593103850	49900	49850	49900	49850	42
674	20230623	123900	3591008150	49900	49900	49900	49850	15
675	20230623	123800	3590259700	49900	49900	49900	49900	9
676	20230623	123700	3589810600	49850	49900	49900	49850	138
677	20230623	123600	3582924650	49850	49950	49950	49850	329
678	20230623	123500	3566501350	49950	50000	50000	49950	154
679	20230623	123400	3558803800	50000	50000	50000	49950	10
680	20230623	123300	3558303850	50000	49950	50000	49950	48
681	20230623	123200	3555903900	50000	50000	50000	50000	295
682	20230623	123100	3541153900	49950	49950	49950	49950	189
683	20230623	123000	3531713350	49950	49950	49950	49900	95
684	20230623	122900	3526968150	49900	49950	49950	49900	35
685	20230623	122800	3525220650	49950	49950	49950	49950	11
686	20230623	122700	3524671200	49950	49950	49950	49900	55
687	20230623	122600	3521924000	49900	49900	49950	49900	5
688	20230623	122500	3521674350	49950	49950	49950	49950	3
689	20230623	122400	3521524500	49900	49900	49900	49900	168
690	20230623	122300	3513141300	49900	49850	49900	49850	11
691	20230623	122200	3512592450	49900	49900	49900	49900	6
692	20230623	122100	3512293050	49900	49900	49900	49900	16
693	20230623	122000	3511494650	49900	49900	49900	49900	20
694	20230623	121900	3510496650	49850	49900	49900	49850	94
695	20230623	121800	3505807400	49950	49900	50100	49900	3146
696	20230623	121700	3348557200	49900	49900	49950	49900	88
697	20230623	121600	3344164300	49900	49850	49900	49850	540
698	20230623	121500	3317244400	49850	49850	49850	49850	39
699	20230623	121400	3315300250	49850	49850	49850	49850	25
700	20230623	121300	3314054000	49800	49800	49800	49800	38
701	20230623	121200	3312161600	49800	49800	49800	49800	461
702	20230623	121100	3289203800	49850	49850	49850	49800	107
703	20230623	121000	3283872850	49850	49800	49850	49800	8
704	20230623	120900	3283474150	49850	49800	49850	49800	5
705	20230623	120800	3283225000	49850	49850	49850	49850	57
706	20230623	120700	3280383550	49850	49850	49850	49850	93
707	20230623	120600	3275747500	49850	49850	49850	49850	18
708	20230623	120500	3274850200	49850	49800	49850	49800	27
709	20230623	120400	3273505450	49800	49800	49850	49800	148
710	20230623	120300	3266133300	49850	49850	49850	49850	235
711	20230623	120200	3254418550	49850	49850	49850	49850	10
712	20230623	120100	3253920050	49850	49800	49850	49800	463
713	20230623	120000	3230862600	49750	49800	49800	49750	9
714	20230623	115900	3230414450	49800	49850	49850	49800	342
715	20230623	115800	3213382650	49800	49850	49850	49800	47
716	20230623	115700	3211040200	49850	49800	49850	49800	10
717	20230623	115600	3210541800	49850	49800	49850	49800	239
718	20230623	115500	3198639450	49850	49800	49850	49800	16
719	20230623	115400	3197842100	49800	49850	49850	49800	50
720	20230623	115300	3195349900	49850	49850	49850	49800	3
721	20230623	115200	3195200400	49850	49850	49850	49850	1
722	20230623	115100	3195150550	49850	49900	49950	49850	669
723	20230623	115000	3161766600	49950	49950	49950	49900	30
724	20230623	114900	3160269300	49950	49950	49950	49950	8
725	20230623	114800	3159869700	49950	49950	49950	49950	71
726	20230623	114700	3156323250	49900	49950	49950	49900	9
727	20230623	114600	3155873750	49900	49900	49900	49900	112
728	20230623	114500	3150284950	49900	49850	49900	49850	347
729	20230623	114400	3132983550	49850	49800	49850	49800	32
730	20230623	114300	3131388450	49850	49850	49850	49850	24
731	20230623	114200	3130192050	49850	49850	49850	49850	39
732	20230623	114100	3128247900	49850	49850	49850	49850	36
733	20230623	114000	3126453300	49850	49800	49850	49800	208
734	20230623	113900	3116094850	49800	49850	49850	49800	249
735	20230623	113800	3103694550	49850	49800	49850	49800	100
736	20230623	113700	3098712500	49750	49750	49750	49750	1
737	20230623	113600	3098662750	49800	49900	49900	49800	166
738	20230623	113500	3090389950	49900	49800	49900	49800	175
739	20230623	113400	3081667250	49800	49750	49800	49750	62
740	20230623	113300	3078580750	49750	49750	49750	49750	179
741	20230623	113200	3069675500	49750	49800	49800	49750	214
742	20230623	113100	3059027950	49750	49750	49750	49750	3
743	20230623	113000	3058878700	49750	49750	49800	49750	92
744	20230623	112900	3054301450	49800	49750	49800	49700	884
745	20230623	112800	3010309300	49700	49750	49750	49700	507
746	20230623	112700	2985104900	49750	49750	49750	49750	61
747	20230623	112600	2982070150	49800	49750	49800	49750	45
748	20230623	112500	2979831250	49750	49750	49800	49750	211
749	20230623	112400	2969332650	49800	49800	49850	49800	538
750	20230623	112300	2942539700	49800	49850	49850	49800	60
751	20230623	112200	2939551300	49850	49850	49850	49850	37
752	20230623	112100	2937706850	49850	49850	49850	49850	238
753	20230623	112000	2925842550	49850	49850	49900	49850	53
754	20230623	111900	2923200450	49850	49900	49900	49850	99
755	20230623	111800	2918263300	49850	49900	49900	49850	65
756	20230623	111700	2915022000	49900	49850	49900	49850	23
757	20230623	111600	2913875100	49850	49850	49850	49850	3
758	20230623	111500	2913725550	49850	49900	49900	49850	41
759	20230623	111400	2911680400	49850	49800	49850	49800	295
760	20230623	111300	2896975000	49800	49800	49800	49800	4
761	20230623	111200	2896775800	49800	49800	49850	49800	137
762	20230623	111100	2889951250	49800	49850	49850	49750	613
763	20230623	111000	2859425950	49850	49850	49850	49850	128
764	20230623	110900	2853045150	49850	49850	49850	49800	59
765	20230623	110800	2850104800	49800	49850	49850	49800	5
766	20230623	110700	2849855600	49850	49850	49850	49850	264
767	20230623	110600	2836695200	49900	49900	49900	49900	44
768	20230623	110500	2834499600	49850	49800	49850	49800	184
769	20230623	110400	2825332200	49850	49850	49850	49800	166
770	20230623	110300	2817061300	49950	49850	49950	49850	623
771	20230623	110200	2785950300	49850	49800	49850	49800	39
772	20230623	110100	2784006250	49850	49800	49850	49800	146
773	20230623	110000	2776735350	49800	49800	49800	49800	390
774	20230623	105900	2757313350	49800	49750	49800	49750	72
775	20230623	105800	2753728250	49750	49750	49750	49750	0
776	20230623	105700	2753728250	49750	49800	49800	49750	299
777	20230623	105600	2738846000	49850	49800	49900	49800	101
778	20230623	105500	2733812300	49800	49750	49800	49750	1028
779	20230623	105400	2682655150	49800	49850	49850	49750	831
780	20230623	105300	2641268150	49900	49900	49900	49900	40
781	20230623	105200	2639272150	49900	50000	50000	49900	2443
782	20230623	105100	2517206350	50100	50100	50200	50100	346
783	20230623	105000	2499867850	50100	50200	50200	50100	291
784	20230623	104900	2485287950	50100	50100	50100	50000	441
785	20230623	104800	2463200050	50100	50000	50100	50000	8
786	20230623	104700	2462799350	50100	50100	50100	50000	59
787	20230623	104600	2459848450	50000	50000	50100	50000	93
788	20230623	104500	2455194950	50100	50100	50100	50000	38
789	20230623	104400	2453291250	50100	50000	50100	50000	81
790	20230623	104300	2449240650	50100	50100	50100	50000	42
791	20230623	104200	2447137450	50100	50100	50100	50100	14
792	20230623	104100	2446436050	50100	50000	50100	50000	332
793	20230623	104000	2429816050	50100	50200	50200	50100	1290
794	20230623	103900	2365182650	50200	50200	50200	50200	22
795	20230623	103800	2364078250	50200	50200	50200	50100	85
796	20230623	103700	2359816750	50200	50100	50200	50100	28
797	20230623	103600	2358413350	50200	50200	50200	50200	52
798	20230623	103500	2355802950	50100	50100	50100	50000	266
799	20230623	103400	2342480850	50100	50000	50100	50000	20
800	20230623	103300	2341479950	50100	50000	50100	50000	64
801	20230623	103200	2338275950	50100	50100	50100	50000	133
802	20230623	103100	2331617850	50100	50100	50100	50000	428
803	20230623	103000	2310177550	50100	50100	50100	50100	23
804	20230623	102900	2309025250	50000	50100	50100	50000	52
805	20230623	102800	2306424950	50100	50000	50100	50000	167
806	20230623	102700	2298074350	50000	50100	50100	50000	113
807	20230623	102600	2292420950	50100	50100	50100	50000	43
808	20230623	102500	2290266750	50100	50100	50100	50100	255
809	20230623	102400	2277491250	50100	50000	50100	50000	915
810	20230623	102300	2231709650	49950	50000	50000	49950	246
811	20230623	102200	2219413150	50000	50000	50100	50000	876
812	20230623	102100	2175611250	50000	50100	50100	49950	2793
813	20230623	102000	2035917400	50100	50100	50200	50100	67
814	20230623	101900	2032556800	50100	50300	50300	50100	1626
815	20230623	101800	1950943800	50300	50300	50300	50300	185
816	20230623	101700	1941638300	50300	50200	50400	50200	70
817	20230623	101600	1938117300	50400	50400	50400	50300	38
818	20230623	101500	1936204900	50400	50300	50400	50300	52
819	20230623	101400	1933589200	50300	50400	50400	50300	81
820	20230623	101300	1929506900	50300	50100	50300	50100	163
821	20230623	101200	1921318300	50100	50200	50200	50000	1793
822	20230623	101100	1831578600	50200	50100	50200	50000	1611
823	20230623	101000	1750821100	50200	50200	50300	50200	601
824	20230623	100900	1720645700	50100	50400	50400	50100	3225
825	20230623	100800	1558450100	50400	50300	50400	50300	401
826	20230623	100700	1538240700	50300	50400	50500	50300	399
827	20230623	100600	1518144200	50400	50400	50500	50400	229
828	20230623	100500	1506601300	50400	50500	50600	50400	273
829	20230623	100400	1492814500	50600	50500	50600	50500	123
830	20230623	100300	1486598800	50600	50700	50700	50600	187
831	20230623	100200	1477128000	50800	50700	50800	50700	111
832	20230623	100100	1471500200	50800	50700	50800	50700	458
833	20230623	100000	1448274500	50600	50500	50600	50500	259
834	20230623	095900	1435174300	50500	50800	50800	50400	778
835	20230623	095800	1395829200	50800	50700	50800	50700	371
836	20230623	095700	1377004200	50700	50800	50900	50700	412
837	20230623	095600	1356075700	50700	50900	50900	50700	756
838	20230623	095500	1317605500	50900	50800	50900	50700	1358
839	20230623	095400	1248607600	50700	50800	50900	50600	982
840	20230623	095300	1198716600	50700	50600	50700	50500	542
841	20230623	095200	1171263300	50500	50400	50500	50400	1317
842	20230623	095100	1104821500	50500	50300	50500	50300	433
843	20230623	095000	1082998300	50400	50300	50400	50300	392
844	20230623	094900	1063279300	50300	50600	50600	50300	852
845	20230623	094800	1020277600	50700	50600	50700	50500	93
846	20230623	094700	1015577700	50600	50500	50600	50500	339
847	20230623	094600	998446600	50500	50500	50500	50400	104
848	20230623	094500	993199800	50500	50600	50600	50500	272
849	20230623	094400	979452900	50600	50500	50600	50500	114
850	20230623	094300	973693000	50500	50500	50500	50400	430
851	20230623	094200	951978100	50500	50500	50500	50500	30
852	20230623	094100	950463100	50500	50500	50500	50400	79
853	20230623	094000	946476600	50400	50400	50500	50400	95
854	20230623	093900	941685400	50500	50400	50500	50400	110
855	20230623	093800	936135700	50400	50500	50500	50400	239
856	20230623	093700	924071700	50500	50600	50600	50500	206
857	20230623	093600	913659200	50500	50500	50600	50500	7
858	20230623	093500	913305400	50500	50500	50600	50500	940
859	20230623	093400	865747600	50600	50600	50600	50500	67
860	20230623	093300	862357500	50700	50700	50800	50700	19
861	20230623	093200	861393800	50700	50800	50900	50700	1106
862	20230623	093100	805127500	50800	50700	51000	50600	1936
863	20230623	093000	706605200	50500	50500	50700	50500	22
864	20230623	092900	705492200	50700	50400	50700	50400	475
865	20230623	092800	681460300	50500	50600	50700	50400	1756
866	20230623	092700	592691800	50700	50700	50800	50600	965
867	20230623	092600	543754700	50800	50800	50800	50600	155
868	20230623	092500	535891300	50700	50700	50700	50700	66
869	20230623	092400	532545100	50700	50500	50700	50500	1132
870	20230623	092300	475219600	50500	50700	50700	50500	160
871	20230623	092200	467127700	50700	50800	50800	50700	381
872	20230623	092100	447782900	50800	50400	50800	50400	290
873	20230623	092000	433107600	50400	50500	50500	50400	62
874	20230623	091900	429982600	50400	50400	50500	50400	201
875	20230623	091800	419841700	50400	50400	50400	50400	153
876	20230623	091700	412130500	50400	50600	50600	50400	168
877	20230623	091600	403653500	50500	50600	50600	50500	92
878	20230623	091500	399005800	50600	50700	50700	50600	169
879	20230623	091400	390449000	50600	50500	50700	50500	223
880	20230623	091300	379165600	50500	50300	50500	50300	538
881	20230623	091200	352026100	50300	50400	50400	50300	223
882	20230623	091100	340793400	50500	50400	50500	50400	87
883	20230623	091000	336405900	50500	50400	50500	50400	111
884	20230623	090900	330811300	50500	50700	50700	50400	669
885	20230623	090800	296930700	50500	50700	50800	50500	810
886	20230623	090700	255842700	50700	50500	50700	50500	109
887	20230623	090600	250330000	50500	50500	50600	50400	808
888	20230623	090500	209491400	50300	50200	50300	50200	138
889	20230623	090400	202562400	50000	50300	50400	50000	358
890	20230623	090300	184573500	50300	50100	50400	49900	447
891	20230623	090200	162146400	50100	50000	50200	49950	283
892	20230623	090100	147983600	50000	49800	50000	49650	1535
893	20230623	090000	71543900	49800	50300	50300	49600	1432