KissMeData/001820/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225400	943614200	44700	44700	44700	44700	363
3	20230601	225300	943614200	44700	44700	44700	44700	0
4	20230601	225200	943614200	44700	44700	44700	44700	0
5	20230601	225100	943614200	44700	44700	44700	44700	0
6	20230601	225000	943614200	44700	44700	44700	44700	0
7	20230601	224900	943614200	44700	44700	44700	44700	0
8	20230601	224800	943614200	44700	44700	44700	44700	0
9	20230601	224700	943614200	44700	44700	44700	44700	0
10	20230601	224600	943614200	44700	44700	44700	44700	0
11	20230601	224500	943614200	44700	44700	44700	44700	0
12	20230601	224400	943614200	44700	44700	44700	44700	0
13	20230601	224300	943614200	44700	44700	44700	44700	0
14	20230601	224200	943614200	44700	44700	44700	44700	0
15	20230601	224100	943614200	44700	44700	44700	44700	0
16	20230601	224000	943614200	44700	44700	44700	44700	0
17	20230601	223900	943614200	44700	44700	44700	44700	0
18	20230601	223800	943614200	44700	44700	44700	44700	0
19	20230601	223700	943614200	44700	44700	44700	44700	0
20	20230601	223600	943614200	44700	44700	44700	44700	0
21	20230601	223500	943614200	44700	44700	44700	44700	0
22	20230601	223400	943614200	44700	44700	44700	44700	0
23	20230601	223300	943614200	44700	44700	44700	44700	0
24	20230601	223200	943614200	44700	44700	44700	44700	0
25	20230601	223100	943614200	44700	44700	44700	44700	0
26	20230601	223000	943614200	44700	44700	44700	44700	0
27	20230601	222900	943614200	44700	44700	44700	44700	0
28	20230601	222800	943614200	44700	44700	44700	44700	0
29	20230601	222700	943614200	44700	44700	44700	44700	0
30	20230601	222600	943614200	44700	44700	44700	44700	0
31	20230601	222500	943614200	44700	44700	44700	44700	0
32	20230601	222400	943614200	44700	44700	44700	44700	363
33	20230601	222300	943614200	44700	44700	44700	44700	0
34	20230601	222200	943614200	44700	44700	44700	44700	0
35	20230601	222100	943614200	44700	44700	44700	44700	0
36	20230601	222000	943614200	44700	44700	44700	44700	0
37	20230601	221900	943614200	44700	44700	44700	44700	0
38	20230601	221800	943614200	44700	44700	44700	44700	0
39	20230601	221700	943614200	44700	44700	44700	44700	0
40	20230601	221600	943614200	44700	44700	44700	44700	0
41	20230601	221500	943614200	44700	44700	44700	44700	0
42	20230601	221400	943614200	44700	44700	44700	44700	0
43	20230601	221300	943614200	44700	44700	44700	44700	0
44	20230601	221200	943614200	44700	44700	44700	44700	0
45	20230601	221100	943614200	44700	44700	44700	44700	0
46	20230601	221000	943614200	44700	44700	44700	44700	0
47	20230601	220900	943614200	44700	44700	44700	44700	0
48	20230601	220800	943614200	44700	44700	44700	44700	0
49	20230601	220700	943614200	44700	44700	44700	44700	0
50	20230601	220600	943614200	44700	44700	44700	44700	0
51	20230601	220500	943614200	44700	44700	44700	44700	0
52	20230601	220400	943614200	44700	44700	44700	44700	0
53	20230601	220300	943614200	44700	44700	44700	44700	0
54	20230601	220200	943614200	44700	44700	44700	44700	0
55	20230601	220100	943614200	44700	44700	44700	44700	0
56	20230601	220000	943614200	44700	44700	44700	44700	0
57	20230601	215900	943614200	44700	44700	44700	44700	0
58	20230601	215800	943614200	44700	44700	44700	44700	0
59	20230601	215700	943614200	44700	44700	44700	44700	0
60	20230601	215600	943614200	44700	44700	44700	44700	0
61	20230601	215500	943614200	44700	44700	44700	44700	0
62	20230601	215400	943614200	44700	44700	44700	44700	363
63	20230601	215300	943614200	44700	44700	44700	44700	0
64	20230601	215200	943614200	44700	44700	44700	44700	0
65	20230601	215100	943614200	44700	44700	44700	44700	0
66	20230601	215000	943614200	44700	44700	44700	44700	0
67	20230601	214900	943614200	44700	44700	44700	44700	0
68	20230601	214800	943614200	44700	44700	44700	44700	0
69	20230601	214700	943614200	44700	44700	44700	44700	0
70	20230601	214600	943614200	44700	44700	44700	44700	0
71	20230601	214500	943614200	44700	44700	44700	44700	0
72	20230601	214400	943614200	44700	44700	44700	44700	0
73	20230601	214300	943614200	44700	44700	44700	44700	0
74	20230601	214200	943614200	44700	44700	44700	44700	0
75	20230601	214100	943614200	44700	44700	44700	44700	0
76	20230601	214000	943614200	44700	44700	44700	44700	0
77	20230601	213900	943614200	44700	44700	44700	44700	0
78	20230601	213800	943614200	44700	44700	44700	44700	0
79	20230601	213700	943614200	44700	44700	44700	44700	0
80	20230601	213600	943614200	44700	44700	44700	44700	0
81	20230601	213500	943614200	44700	44700	44700	44700	0
82	20230601	213400	943614200	44700	44700	44700	44700	0
83	20230601	213300	943614200	44700	44700	44700	44700	0
84	20230601	213200	943614200	44700	44700	44700	44700	0
85	20230601	213100	943614200	44700	44700	44700	44700	0
86	20230601	213000	943614200	44700	44700	44700	44700	0
87	20230601	212900	943614200	44700	44700	44700	44700	0
88	20230601	212800	943614200	44700	44700	44700	44700	0
89	20230601	212700	943614200	44700	44700	44700	44700	0
90	20230601	212600	943614200	44700	44700	44700	44700	0
91	20230601	212500	943614200	44700	44700	44700	44700	0
92	20230601	212400	943614200	44700	44700	44700	44700	363
93	20230601	212300	943614200	44700	44700	44700	44700	0
94	20230601	212200	943614200	44700	44700	44700	44700	0
95	20230601	212100	943614200	44700	44700	44700	44700	0
96	20230601	212000	943614200	44700	44700	44700	44700	0
97	20230601	211900	943614200	44700	44700	44700	44700	0
98	20230601	211800	943614200	44700	44700	44700	44700	0
99	20230601	211700	943614200	44700	44700	44700	44700	0
100	20230601	211600	943614200	44700	44700	44700	44700	0
101	20230601	211500	943614200	44700	44700	44700	44700	0
102	20230601	211400	943614200	44700	44700	44700	44700	0
103	20230601	211300	943614200	44700	44700	44700	44700	0
104	20230601	211200	943614200	44700	44700	44700	44700	0
105	20230601	211100	943614200	44700	44700	44700	44700	0
106	20230601	211000	943614200	44700	44700	44700	44700	0
107	20230601	210900	943614200	44700	44700	44700	44700	0
108	20230601	210800	943614200	44700	44700	44700	44700	0
109	20230601	210700	943614200	44700	44700	44700	44700	0
110	20230601	210600	943614200	44700	44700	44700	44700	0
111	20230601	210500	943614200	44700	44700	44700	44700	0
112	20230601	210400	943614200	44700	44700	44700	44700	0
113	20230601	210300	943614200	44700	44700	44700	44700	0
114	20230601	210200	943614200	44700	44700	44700	44700	0
115	20230601	210100	943614200	44700	44700	44700	44700	0
116	20230601	210000	943614200	44700	44700	44700	44700	0
117	20230601	205900	943614200	44700	44700	44700	44700	0
118	20230601	205800	943614200	44700	44700	44700	44700	0
119	20230601	205700	943614200	44700	44700	44700	44700	0
120	20230601	205600	943614200	44700	44700	44700	44700	0
121	20230601	205500	943614200	44700	44700	44700	44700	0
122	20230601	205400	943614200	44700	44700	44700	44700	363
123	20230601	205300	943614200	44700	44700	44700	44700	0
124	20230601	205200	943614200	44700	44700	44700	44700	0
125	20230601	205100	943614200	44700	44700	44700	44700	0
126	20230601	205000	943614200	44700	44700	44700	44700	0
127	20230601	204900	943614200	44700	44700	44700	44700	0
128	20230601	204800	943614200	44700	44700	44700	44700	0
129	20230601	204700	943614200	44700	44700	44700	44700	0
130	20230601	204600	943614200	44700	44700	44700	44700	0
131	20230601	204500	943614200	44700	44700	44700	44700	0
132	20230601	204400	943614200	44700	44700	44700	44700	0
133	20230601	204300	943614200	44700	44700	44700	44700	0
134	20230601	204200	943614200	44700	44700	44700	44700	0
135	20230601	204100	943614200	44700	44700	44700	44700	0
136	20230601	204000	943614200	44700	44700	44700	44700	0
137	20230601	203900	943614200	44700	44700	44700	44700	0
138	20230601	203800	943614200	44700	44700	44700	44700	0
139	20230601	203700	943614200	44700	44700	44700	44700	0
140	20230601	203600	943614200	44700	44700	44700	44700	0
141	20230601	203500	943614200	44700	44700	44700	44700	0
142	20230601	203400	943614200	44700	44700	44700	44700	0
143	20230601	203300	943614200	44700	44700	44700	44700	0
144	20230601	203200	943614200	44700	44700	44700	44700	0
145	20230601	203100	943614200	44700	44700	44700	44700	0
146	20230601	203000	943614200	44700	44700	44700	44700	0
147	20230601	202900	943614200	44700	44700	44700	44700	0
148	20230601	202800	943614200	44700	44700	44700	44700	0
149	20230601	202700	943614200	44700	44700	44700	44700	0
150	20230601	202600	943614200	44700	44700	44700	44700	0
151	20230601	202500	943614200	44700	44700	44700	44700	0
152	20230601	202400	943614200	44700	44700	44700	44700	363
153	20230601	202300	943614200	44700	44700	44700	44700	0
154	20230601	202200	943614200	44700	44700	44700	44700	0
155	20230601	202100	943614200	44700	44700	44700	44700	0
156	20230601	202000	943614200	44700	44700	44700	44700	0
157	20230601	201900	943614200	44700	44700	44700	44700	0
158	20230601	201800	943614200	44700	44700	44700	44700	0
159	20230601	201700	943614200	44700	44700	44700	44700	0
160	20230601	201600	943614200	44700	44700	44700	44700	0
161	20230601	201500	943614200	44700	44700	44700	44700	0
162	20230601	201400	943614200	44700	44700	44700	44700	0
163	20230601	201300	943614200	44700	44700	44700	44700	0
164	20230601	201200	943614200	44700	44700	44700	44700	0
165	20230601	201100	943614200	44700	44700	44700	44700	0
166	20230601	201000	943614200	44700	44700	44700	44700	0
167	20230601	200900	943614200	44700	44700	44700	44700	0
168	20230601	200800	943614200	44700	44700	44700	44700	0
169	20230601	200700	943614200	44700	44700	44700	44700	0
170	20230601	200600	943614200	44700	44700	44700	44700	0
171	20230601	200500	943614200	44700	44700	44700	44700	0
172	20230601	200400	943614200	44700	44700	44700	44700	0
173	20230601	200300	943614200	44700	44700	44700	44700	0
174	20230601	200200	943614200	44700	44700	44700	44700	0
175	20230601	200100	943614200	44700	44700	44700	44700	0
176	20230601	200000	943614200	44700	44700	44700	44700	0
177	20230601	195900	943614200	44700	44700	44700	44700	0
178	20230601	195800	943614200	44700	44700	44700	44700	0
179	20230601	195700	943614200	44700	44700	44700	44700	0
180	20230601	195600	943614200	44700	44700	44700	44700	0
181	20230601	195500	943614200	44700	44700	44700	44700	0
182	20230601	195400	943614200	44700	44700	44700	44700	363
183	20230601	195300	943614200	44700	44700	44700	44700	0
184	20230601	195200	943614200	44700	44700	44700	44700	0
185	20230601	195100	943614200	44700	44700	44700	44700	0
186	20230601	195000	943614200	44700	44700	44700	44700	0
187	20230601	194900	943614200	44700	44700	44700	44700	0
188	20230601	194800	943614200	44700	44700	44700	44700	0
189	20230601	194700	943614200	44700	44700	44700	44700	0
190	20230601	194600	943614200	44700	44700	44700	44700	0
191	20230601	194500	943614200	44700	44700	44700	44700	0
192	20230601	194400	943614200	44700	44700	44700	44700	0
193	20230601	194300	943614200	44700	44700	44700	44700	0
194	20230601	194200	943614200	44700	44700	44700	44700	0
195	20230601	194100	943614200	44700	44700	44700	44700	0
196	20230601	194000	943614200	44700	44700	44700	44700	0
197	20230601	193900	943614200	44700	44700	44700	44700	0
198	20230601	193800	943614200	44700	44700	44700	44700	0
199	20230601	193700	943614200	44700	44700	44700	44700	0
200	20230601	193600	943614200	44700	44700	44700	44700	0
201	20230601	193500	943614200	44700	44700	44700	44700	0
202	20230601	193400	943614200	44700	44700	44700	44700	0
203	20230601	193300	943614200	44700	44700	44700	44700	0
204	20230601	193200	943614200	44700	44700	44700	44700	0
205	20230601	193100	943614200	44700	44700	44700	44700	0
206	20230601	193000	943614200	44700	44700	44700	44700	0
207	20230601	192900	943614200	44700	44700	44700	44700	0
208	20230601	192800	943614200	44700	44700	44700	44700	0
209	20230601	192700	943614200	44700	44700	44700	44700	0
210	20230601	192600	943614200	44700	44700	44700	44700	0
211	20230601	192500	943614200	44700	44700	44700	44700	0
212	20230601	192400	943614200	44700	44700	44700	44700	363
213	20230601	192300	943614200	44700	44700	44700	44700	0
214	20230601	192200	943614200	44700	44700	44700	44700	0
215	20230601	192100	943614200	44700	44700	44700	44700	0
216	20230601	192000	943614200	44700	44700	44700	44700	0
217	20230601	191900	943614200	44700	44700	44700	44700	0
218	20230601	191800	943614200	44700	44700	44700	44700	0
219	20230601	191700	943614200	44700	44700	44700	44700	0
220	20230601	191600	943614200	44700	44700	44700	44700	0
221	20230601	191500	943614200	44700	44700	44700	44700	0
222	20230601	191400	943614200	44700	44700	44700	44700	0
223	20230601	191300	943614200	44700	44700	44700	44700	0
224	20230601	191200	943614200	44700	44700	44700	44700	0
225	20230601	191100	943614200	44700	44700	44700	44700	0
226	20230601	191000	943614200	44700	44700	44700	44700	0
227	20230601	190900	943614200	44700	44700	44700	44700	0
228	20230601	190800	943614200	44700	44700	44700	44700	0
229	20230601	190700	943614200	44700	44700	44700	44700	0
230	20230601	190600	943614200	44700	44700	44700	44700	0
231	20230601	190500	943614200	44700	44700	44700	44700	0
232	20230601	190400	943614200	44700	44700	44700	44700	0
233	20230601	190300	943614200	44700	44700	44700	44700	0
234	20230601	190200	943614200	44700	44700	44700	44700	0
235	20230601	190100	943614200	44700	44700	44700	44700	0
236	20230601	190000	943614200	44700	44700	44700	44700	0
237	20230601	185900	943614200	44700	44700	44700	44700	0
238	20230601	185800	943614200	44700	44700	44700	44700	0
239	20230601	185700	943614200	44700	44700	44700	44700	0
240	20230601	185600	943614200	44700	44700	44700	44700	0
241	20230601	185500	943614200	44700	44700	44700	44700	0
242	20230601	185400	943614200	44700	44700	44700	44700	363
243	20230601	185300	943614200	44700	44700	44700	44700	0
244	20230601	185200	943614200	44700	44700	44700	44700	0
245	20230601	185100	943614200	44700	44700	44700	44700	0
246	20230601	185000	943614200	44700	44700	44700	44700	0
247	20230601	184900	943614200	44700	44700	44700	44700	0
248	20230601	184800	943614200	44700	44700	44700	44700	0
249	20230601	184700	943614200	44700	44700	44700	44700	0
250	20230601	184600	943614200	44700	44700	44700	44700	0
251	20230601	184500	943614200	44700	44700	44700	44700	0
252	20230601	184400	943614200	44700	44700	44700	44700	0
253	20230601	184300	943614200	44700	44700	44700	44700	0
254	20230601	184200	943614200	44700	44700	44700	44700	0
255	20230601	184100	943614200	44700	44700	44700	44700	0
256	20230601	184000	943614200	44700	44700	44700	44700	0
257	20230601	183900	943614200	44700	44700	44700	44700	0
258	20230601	183800	943614200	44700	44700	44700	44700	0
259	20230601	183700	943614200	44700	44700	44700	44700	0
260	20230601	183600	943614200	44700	44700	44700	44700	0
261	20230601	183500	943614200	44700	44700	44700	44700	0
262	20230601	183400	943614200	44700	44700	44700	44700	0
263	20230601	183300	943614200	44700	44700	44700	44700	0
264	20230601	183200	943614200	44700	44700	44700	44700	0
265	20230601	183100	943614200	44700	44700	44700	44700	0
266	20230601	183000	943614200	44700	44700	44700	44700	0
267	20230601	182900	943614200	44700	44700	44700	44700	0
268	20230601	182800	943614200	44700	44700	44700	44700	0
269	20230601	182700	943614200	44700	44700	44700	44700	0
270	20230601	182600	943614200	44700	44700	44700	44700	0
271	20230601	182500	943614200	44700	44700	44700	44700	0
272	20230601	182400	943614200	44700	44700	44700	44700	363
273	20230601	182300	943614200	44700	44700	44700	44700	0
274	20230601	182200	943614200	44700	44700	44700	44700	0
275	20230601	182100	943614200	44700	44700	44700	44700	0
276	20230601	182000	943614200	44700	44700	44700	44700	0
277	20230601	181900	943614200	44700	44700	44700	44700	0
278	20230601	181800	943614200	44700	44700	44700	44700	0
279	20230601	181700	943614200	44700	44700	44700	44700	0
280	20230601	181600	943614200	44700	44700	44700	44700	0
281	20230601	181500	943614200	44700	44700	44700	44700	0
282	20230601	181400	943614200	44700	44700	44700	44700	0
283	20230601	181300	943614200	44700	44700	44700	44700	0
284	20230601	181200	943614200	44700	44700	44700	44700	0
285	20230601	181100	943614200	44700	44700	44700	44700	0
286	20230601	181000	943614200	44700	44700	44700	44700	0
287	20230601	180900	943614200	44700	44700	44700	44700	0
288	20230601	180800	943614200	44700	44700	44700	44700	0
289	20230601	180700	943614200	44700	44700	44700	44700	0
290	20230601	180600	943614200	44700	44700	44700	44700	0
291	20230601	180500	943614200	44700	44700	44700	44700	0
292	20230601	180400	943614200	44700	44700	44700	44700	0
293	20230601	180300	943614200	44700	44700	44700	44700	0
294	20230601	180200	943614200	44700	44700	44700	44700	0
295	20230601	180100	943614200	44700	44700	44700	44700	0
296	20230601	180000	943614200	44700	44700	44700	44700	0
297	20230601	175900	943614200	44700	44700	44700	44700	0
298	20230601	175800	943614200	44700	44700	44700	44700	0
299	20230601	175700	943614200	44700	44700	44700	44700	0
300	20230601	175600	943614200	44700	44700	44700	44700	0
301	20230601	175500	943614200	44700	44700	44700	44700	0
302	20230601	175400	943614200	44700	44700	44700	44700	363
303	20230601	175300	943614200	44700	44700	44700	44700	0
304	20230601	175200	943614200	44700	44700	44700	44700	0
305	20230601	175100	943614200	44700	44700	44700	44700	0
306	20230601	175000	943614200	44700	44700	44700	44700	0
307	20230601	174900	943614200	44700	44700	44700	44700	0
308	20230601	174800	943614200	44700	44700	44700	44700	0
309	20230601	174700	943614200	44700	44700	44700	44700	0
310	20230601	174600	943614200	44700	44700	44700	44700	0
311	20230601	174500	943614200	44700	44700	44700	44700	0
312	20230601	174400	943614200	44700	44700	44700	44700	0
313	20230601	174300	943614200	44700	44700	44700	44700	0
314	20230601	174200	943614200	44700	44700	44700	44700	0
315	20230601	174100	943614200	44700	44700	44700	44700	0
316	20230601	174000	943614200	44700	44700	44700	44700	0
317	20230601	173900	943614200	44700	44700	44700	44700	0
318	20230601	173800	943614200	44700	44700	44700	44700	0
319	20230601	173700	943614200	44700	44700	44700	44700	0
320	20230601	173600	943614200	44700	44700	44700	44700	0
321	20230601	173500	943614200	44700	44700	44700	44700	0
322	20230601	173400	943614200	44700	44700	44700	44700	0
323	20230601	173300	943614200	44700	44700	44700	44700	0
324	20230601	173200	943614200	44700	44700	44700	44700	0
325	20230601	173100	943614200	44700	44700	44700	44700	0
326	20230601	173000	943614200	44700	44700	44700	44700	0
327	20230601	172900	943614200	44700	44700	44700	44700	0
328	20230601	172800	943614200	44700	44700	44700	44700	0
329	20230601	172700	943614200	44700	44700	44700	44700	0
330	20230601	172600	943614200	44700	44700	44700	44700	0
331	20230601	172500	943614200	44700	44700	44700	44700	0
332	20230601	172400	943614200	44700	44700	44700	44700	363
333	20230601	172300	943614200	44700	44700	44700	44700	0
334	20230601	172200	943614200	44700	44700	44700	44700	0
335	20230601	172100	943614200	44700	44700	44700	44700	0
336	20230601	172000	943614200	44700	44700	44700	44700	0
337	20230601	171900	943614200	44700	44700	44700	44700	0
338	20230601	171800	943614200	44700	44700	44700	44700	0
339	20230601	171700	943614200	44700	44700	44700	44700	0
340	20230601	171600	943614200	44700	44700	44700	44700	0
341	20230601	171500	943614200	44700	44700	44700	44700	0
342	20230601	171400	943614200	44700	44700	44700	44700	0
343	20230601	171300	943614200	44700	44700	44700	44700	0
344	20230601	171200	943614200	44700	44700	44700	44700	0
345	20230601	171100	943614200	44700	44700	44700	44700	0
346	20230601	171000	943614200	44700	44700	44700	44700	0
347	20230601	170900	943614200	44700	44700	44700	44700	0
348	20230601	170800	943614200	44700	44700	44700	44700	0
349	20230601	170700	943614200	44700	44700	44700	44700	0
350	20230601	170600	943614200	44700	44700	44700	44700	0
351	20230601	170500	943614200	44700	44700	44700	44700	0
352	20230601	170400	943614200	44700	44700	44700	44700	0
353	20230601	170300	943614200	44700	44700	44700	44700	0
354	20230601	170200	943614200	44700	44700	44700	44700	0
355	20230601	170100	943614200	44700	44700	44700	44700	0
356	20230601	170000	943614200	44700	44700	44700	44700	0
357	20230601	165900	943614200	44700	44700	44700	44700	0
358	20230601	165800	943614200	44700	44700	44700	44700	0
359	20230601	165700	943614200	44700	44700	44700	44700	0
360	20230601	165600	943614200	44700	44700	44700	44700	0
361	20230601	165500	943614200	44700	44700	44700	44700	0
362	20230601	165400	943614200	44700	44700	44700	44700	363
363	20230601	165300	943614200	44700	44700	44700	44700	0
364	20230601	165200	943614200	44700	44700	44700	44700	0
365	20230601	165100	943614200	44700	44700	44700	44700	0
366	20230601	165000	943614200	44700	44700	44700	44700	0
367	20230601	164900	943614200	44700	44700	44700	44700	0
368	20230601	164800	943614200	44700	44700	44700	44700	0
369	20230601	164700	943614200	44700	44700	44700	44700	0
370	20230601	164600	943614200	44700	44700	44700	44700	0
371	20230601	164500	943614200	44700	44700	44700	44700	0
372	20230601	164400	943614200	44700	44700	44700	44700	0
373	20230601	164300	943614200	44700	44700	44700	44700	0
374	20230601	164200	943614200	44700	44700	44700	44700	0
375	20230601	164100	943614200	44700	44700	44700	44700	0
376	20230601	164000	943614200	44700	44700	44700	44700	0
377	20230601	163900	943614200	44700	44700	44700	44700	0
378	20230601	163800	943614200	44700	44700	44700	44700	0
379	20230601	163700	943614200	44700	44700	44700	44700	0
380	20230601	163600	943614200	44700	44700	44700	44700	0
381	20230601	163500	943614200	44700	44700	44700	44700	0
382	20230601	163400	943614200	44700	44700	44700	44700	0
383	20230601	163300	943614200	44700	44700	44700	44700	0
384	20230601	163200	943614200	44700	44700	44700	44700	0
385	20230601	163100	943614200	44700	44700	44700	44700	0
386	20230601	163000	943614200	44700	44700	44700	44700	0
387	20230601	162900	943614200	44700	44700	44700	44700	0
388	20230601	162800	943614200	44700	44700	44700	44700	0
389	20230601	162700	943614200	44700	44700	44700	44700	0
390	20230601	162600	943614200	44700	44700	44700	44700	0
391	20230601	162500	943614200	44700	44700	44700	44700	0
392	20230601	162400	943614200	44700	44700	44700	44700	363
393	20230601	162300	943614200	44700	44700	44700	44700	0
394	20230601	162200	943614200	44700	44700	44700	44700	0
395	20230601	162100	943614200	44700	44700	44700	44700	0
396	20230601	162000	943614200	44700	44700	44700	44700	0
397	20230601	161900	943614200	44700	44700	44700	44700	0
398	20230601	161800	943614200	44700	44700	44700	44700	0
399	20230601	161700	943614200	44700	44700	44700	44700	0
400	20230601	161600	943614200	44700	44700	44700	44700	0
401	20230601	161500	943614200	44700	44700	44700	44700	0
402	20230601	161400	943614200	44700	44700	44700	44700	0
403	20230601	161300	943614200	44700	44700	44700	44700	0
404	20230601	161200	943614200	44700	44700	44700	44700	0
405	20230601	161100	943614200	44700	44700	44700	44700	0
406	20230601	161000	943614200	44700	44700	44700	44700	0
407	20230601	160900	943614200	44700	44700	44700	44700	0
408	20230601	160800	943614200	44700	44700	44700	44700	0
409	20230601	160700	943614200	44700	44700	44700	44700	0
410	20230601	160600	943614200	44700	44700	44700	44700	0
411	20230601	160500	943614200	44700	44700	44700	44700	0
412	20230601	160400	943614200	44700	44700	44700	44700	0
413	20230601	160300	943614200	44700	44700	44700	44700	0
414	20230601	160200	943614200	44700	44700	44700	44700	0
415	20230601	160100	943614200	44700	44700	44700	44700	0
416	20230601	160000	943614200	44700	44700	44700	44700	0
417	20230601	155900	943614200	44700	44700	44700	44700	0
418	20230601	155800	943614200	44700	44700	44700	44700	0
419	20230601	155700	943614200	44700	44700	44700	44700	0
420	20230601	155600	943614200	44700	44700	44700	44700	0
421	20230601	155500	943614200	44700	44700	44700	44700	0
422	20230601	155400	943614200	44700	44700	44700	44700	363
423	20230601	155300	943614200	44700	44700	44700	44700	0
424	20230601	155200	943614200	44700	44700	44700	44700	0
425	20230601	155100	943614200	44700	44700	44700	44700	0
426	20230601	155000	943614200	44700	44700	44700	44700	0
427	20230601	154900	943614200	44700	44700	44700	44700	0
428	20230601	154800	943614200	44700	44700	44700	44700	0
429	20230601	154700	943614200	44700	44700	44700	44700	0
430	20230601	154600	943614200	44700	44700	44700	44700	0
431	20230601	154500	943614200	44700	44700	44700	44700	0
432	20230601	154400	943614200	44700	44700	44700	44700	0
433	20230601	154300	943614200	44700	44700	44700	44700	0
434	20230601	154200	943614200	44700	44700	44700	44700	0
435	20230601	154100	943614200	44700	44700	44700	44700	0
436	20230601	154000	943614200	44700	44700	44700	44700	0
437	20230601	153900	943614200	44700	44700	44700	44700	0
438	20230601	153800	943614200	44700	44700	44700	44700	0
439	20230601	153700	943614200	44700	44700	44700	44700	0
440	20230601	153600	943614200	44700	44700	44700	44700	0
441	20230601	153500	943614200	44700	44700	44700	44700	0
442	20230601	153400	943614200	44700	44700	44700	44700	0
443	20230601	153300	943614200	44700	44700	44700	44700	0
444	20230601	153200	943614200	44700	44700	44700	44700	0
445	20230601	153100	943614200	44700	44700	44700	44700	0
446	20230601	153000	943614200	44700	44700	44700	44700	363
447	20230601	152900	927388100	44650	44650	44650	44650	0
448	20230601	152800	927388100	44650	44650	44650	44650	0
449	20230601	152700	927388100	44650	44650	44650	44650	0
450	20230601	152600	927388100	44650	44650	44650	44650	0
451	20230601	152500	927388100	44650	44650	44650	44650	0
452	20230601	152400	927388100	44650	44650	44650	44650	0
453	20230601	152300	927388100	44650	44650	44650	44650	0
454	20230601	152200	927388100	44650	44650	44650	44650	0
455	20230601	152100	927388100	44650	44650	44650	44650	0
456	20230601	152000	927388100	44650	44650	44650	44650	0
457	20230601	151900	927388100	44650	44600	44650	44600	22
458	20230601	151800	926406600	44600	44600	44600	44600	7
459	20230601	151700	926094400	44600	44600	44650	44600	83
460	20230601	151600	922392350	44650	44600	44650	44600	14
461	20230601	151500	921767750	44600	44650	44700	44600	17
462	20230601	151400	921008800	44650	44700	44700	44650	104
463	20230601	151300	916365000	44650	44650	44650	44650	34
464	20230601	151200	914846900	44650	44650	44650	44650	9
465	20230601	151100	914445050	44650	44650	44650	44650	3
466	20230601	151000	914311100	44650	44650	44650	44650	32
467	20230601	150900	912882300	44650	44700	44700	44650	15
468	20230601	150800	912212000	44650	44650	44650	44650	5
469	20230601	150700	911988750	44650	44650	44650	44650	4
470	20230601	150600	911810150	44650	44650	44650	44650	11
471	20230601	150500	911319000	44650	44650	44650	44650	169
472	20230601	150400	903773150	44700	44700	44700	44700	0
473	20230601	150300	903773150	44700	44700	44700	44700	193
474	20230601	150200	895146050	44750	44700	44750	44700	514
475	20230601	150100	872145200	44700	44700	44700	44700	13
476	20230601	150000	871564100	44700	44700	44700	44700	1
477	20230601	145900	871519400	44750	44700	44750	44700	267
478	20230601	145800	859581750	44750	44750	44750	44700	28
479	20230601	145700	858328800	44700	44700	44700	44700	41
480	20230601	145600	856496100	44700	44700	44700	44700	0
481	20230601	145500	856496100	44700	44700	44700	44700	815
482	20230601	145400	820065600	44550	44550	44700	44550	27
483	20230601	145300	818862600	44600	44550	44600	44550	2
484	20230601	145200	818773450	44600	44550	44700	44550	38
485	20230601	145100	817079800	44550	44550	44550	44550	110
486	20230601	145000	812179300	44650	44650	44650	44650	9
487	20230601	144900	811777450	44650	44600	44700	44600	117
488	20230601	144800	806556000	44600	44600	44600	44600	12
489	20230601	144700	806020800	44550	44550	44550	44550	0
490	20230601	144600	806020800	44550	44550	44550	44550	1
491	20230601	144500	805976250	44550	44600	44600	44550	5
492	20230601	144400	805753300	44600	44600	44600	44600	0
493	20230601	144300	805753300	44600	44600	44600	44600	243
494	20230601	144200	794915500	44600	44600	44600	44600	357
495	20230601	144100	778993300	44600	44600	44600	44600	12
496	20230601	144000	778458100	44600	44600	44600	44600	17
497	20230601	143900	777699900	44600	44600	44600	44600	14
498	20230601	143800	777075500	44700	44650	44700	44600	64
499	20230601	143700	774217600	44700	44650	44700	44650	39
500	20230601	143600	772476200	44650	44650	44650	44650	1
501	20230601	143500	772431550	44650	44650	44650	44650	15
502	20230601	143400	771761800	44650	44700	44700	44650	6
503	20230601	143300	771493850	44700	44650	44700	44650	8
504	20230601	143200	771136600	44650	44650	44650	44650	74
505	20230601	143100	767832500	44650	44650	44650	44650	8
506	20230601	143000	767475300	44650	44650	44650	44650	3
507	20230601	142900	767341350	44650	44650	44650	44650	208
508	20230601	142800	758054150	44700	44650	44700	44650	6
509	20230601	142700	757786200	44650	44650	44650	44650	25
510	20230601	142600	756669950	44650	44650	44650	44650	2
511	20230601	142500	756580650	44650	44650	44650	44650	25
512	20230601	142400	755464400	44650	44650	44650	44650	7
513	20230601	142300	755151850	44650	44650	44700	44650	100
514	20230601	142200	750684350	44650	44650	44650	44650	0
515	20230601	142100	750684350	44650	44650	44650	44650	0
516	20230601	142000	750684350	44650	44650	44650	44650	0
517	20230601	141900	750684350	44650	44650	44650	44650	92
518	20230601	141800	746576550	44650	44650	44650	44650	83
519	20230601	141700	742870600	44650	44650	44650	44650	192
520	20230601	141600	734297800	44650	44650	44650	44650	4
521	20230601	141500	734119200	44650	44600	44650	44600	12
522	20230601	141400	733583850	44600	44600	44600	44600	1
523	20230601	141300	733539250	44600	44600	44600	44600	4
524	20230601	141200	733360850	44600	44600	44600	44600	3
525	20230601	141100	733227050	44600	44650	44650	44600	61
526	20230601	141000	730503500	44650	44650	44650	44650	0
527	20230601	140900	730503500	44650	44650	44650	44650	6
528	20230601	140800	730235600	44650	44650	44650	44650	8
529	20230601	140700	729878400	44650	44650	44650	44600	517
530	20230601	140600	706794550	44600	44600	44600	44600	1
531	20230601	140500	706749950	44600	44600	44650	44600	11
532	20230601	140400	706259300	44600	44600	44600	44600	18
533	20230601	140300	705456500	44600	44600	44600	44600	18
534	20230601	140200	704653700	44550	44550	44550	44550	1
535	20230601	140100	704609150	44600	44600	44600	44600	0
536	20230601	140000	704609150	44600	44550	44600	44550	498
537	20230601	135900	682405850	44550	44550	44550	44550	35
538	20230601	135800	680846600	44550	44550	44550	44550	16
539	20230601	135700	680133800	44550	44550	44550	44550	30
540	20230601	135600	678797300	44550	44550	44550	44550	5
541	20230601	135500	678574550	44550	44550	44550	44550	1
542	20230601	135400	678530000	44550	44550	44550	44550	20
543	20230601	135300	677639000	44550	44550	44550	44550	1
544	20230601	135200	677594450	44550	44550	44550	44550	0
545	20230601	135100	677594450	44550	44600	44600	44550	3
546	20230601	135000	677460750	44600	44600	44600	44600	0
547	20230601	134900	677460750	44600	44600	44600	44600	100
548	20230601	134800	673000750	44550	44550	44550	44550	195
549	20230601	134700	664313500	44550	44550	44550	44550	21
550	20230601	134600	663377950	44550	44550	44550	44550	0
551	20230601	134500	663377950	44550	44600	44600	44550	35
552	20230601	134400	661817800	44600	44550	44600	44550	12
553	20230601	134300	661283100	44550	44550	44550	44550	1
554	20230601	134200	661238550	44600	44600	44600	44600	0
555	20230601	134100	661238550	44600	44600	44600	44600	1
556	20230601	134000	661193950	44550	44600	44600	44550	3
557	20230601	133900	661060200	44550	44550	44550	44550	1
558	20230601	133800	661015650	44600	44600	44600	44600	0
559	20230601	133700	661015650	44600	44600	44600	44600	2
560	20230601	133600	660926450	44600	44600	44600	44600	3
561	20230601	133500	660792650	44600	44600	44600	44600	7
562	20230601	133400	660480450	44600	44600	44600	44600	2
563	20230601	133300	660391250	44600	44600	44600	44600	575
564	20230601	133200	634746250	44600	44600	44600	44600	10
565	20230601	133100	634300250	44550	44550	44550	44550	1
566	20230601	133000	634255700	44600	44600	44600	44600	0
567	20230601	132900	634255700	44600	44550	44600	44550	22
568	20230601	132800	633274550	44600	44550	44600	44550	21
569	20230601	132700	632338900	44550	44550	44550	44550	0
570	20230601	132600	632338900	44550	44550	44550	44550	31
571	20230601	132500	630957850	44550	44600	44600	44550	2
572	20230601	132400	630868700	44550	44600	44600	44550	40
573	20230601	132300	629084950	44600	44600	44600	44600	2
574	20230601	132200	628995750	44550	44550	44550	44550	0
575	20230601	132100	628995750	44550	44550	44550	44550	8
576	20230601	132000	628639350	44550	44600	44600	44550	29
577	20230601	131900	627346150	44550	44550	44550	44550	341
578	20230601	131800	612154600	44550	44500	44550	44500	3
579	20230601	131700	612021000	44550	44550	44550	44550	2
580	20230601	131600	611931900	44550	44550	44550	44550	0
581	20230601	131500	611931900	44550	44550	44550	44550	0
582	20230601	131400	611931900	44550	44550	44550	44550	6
583	20230601	131300	611664600	44550	44550	44550	44550	1
584	20230601	131200	611620050	44550	44550	44550	44550	0
585	20230601	131100	611620050	44550	44550	44550	44550	0
586	20230601	131000	611620050	44550	44550	44550	44550	3
587	20230601	130900	611486400	44550	44550	44550	44550	7
588	20230601	130800	611174550	44550	44550	44550	44550	35
589	20230601	130700	609615300	44550	44550	44550	44550	0
590	20230601	130600	609615300	44550	44550	44550	44550	346
591	20230601	130500	594201000	44500	44550	44550	44500	109
592	20230601	130400	589349750	44550	44550	44550	44550	2
593	20230601	130300	589260650	44550	44550	44550	44550	1
594	20230601	130200	589216100	44500	44500	44500	44500	6
595	20230601	130100	588949100	44550	44550	44550	44550	1
596	20230601	130000	588904550	44550	44550	44550	44550	11
597	20230601	125900	588414500	44550	44550	44550	44550	2
598	20230601	125800	588325400	44550	44550	44550	44550	1
599	20230601	125700	588280850	44550	44550	44550	44550	40
600	20230601	125600	586498850	44550	44550	44550	44550	6
601	20230601	125500	586231550	44550	44550	44550	44550	0
602	20230601	125400	586231550	44550	44550	44550	44550	4
603	20230601	125300	586053350	44550	44550	44550	44550	2
604	20230601	125200	585964250	44550	44550	44550	44550	0
605	20230601	125100	585964250	44550	44550	44550	44550	0
606	20230601	125000	585964250	44550	44550	44550	44550	11
607	20230601	124900	585474200	44450	44450	44450	44450	0
608	20230601	124800	585474200	44450	44450	44450	44450	0
609	20230601	124700	585474200	44450	44450	44450	44450	0
610	20230601	124600	585474200	44450	44450	44450	44450	0
611	20230601	124500	585474200	44450	44450	44450	44450	0
612	20230601	124400	585474200	44450	44450	44450	44450	0
613	20230601	124300	585474200	44450	44450	44450	44450	10
614	20230601	124200	585029700	44550	44450	44550	44450	225
615	20230601	124100	575009850	44450	44450	44450	44450	2
616	20230601	124000	574920950	44450	44450	44450	44450	11
617	20230601	123900	574432000	44450	44450	44450	44450	7
618	20230601	123800	574120850	44450	44450	44450	44450	5
619	20230601	123700	573898600	44450	44450	44450	44450	123
620	20230601	123600	568431250	44500	44500	44500	44500	6
621	20230601	123500	568164250	44500	44500	44500	44500	40
622	20230601	123400	566384250	44500	44500	44500	44500	12
623	20230601	123300	565850250	44550	44550	44550	44550	0
624	20230601	123200	565850250	44550	44550	44550	44550	0
625	20230601	123100	565850250	44550	44550	44550	44550	0
626	20230601	123000	565850250	44550	44550	44550	44550	99
627	20230601	122900	561439800	44500	44500	44500	44500	10
628	20230601	122800	560994800	44500	44500	44500	44500	30
629	20230601	122700	559659800	44500	44500	44500	44500	0
630	20230601	122600	559659800	44500	44500	44500	44500	68
631	20230601	122500	556633800	44500	44500	44500	44500	19
632	20230601	122400	555788300	44400	44450	44450	44400	367
633	20230601	122300	539488500	44450	44500	44500	44450	170
634	20230601	122200	531927250	44500	44550	44550	44500	329
635	20230601	122100	517273400	44550	44500	44550	44500	194
636	20230601	122000	508640100	44500	44450	44500	44450	126
637	20230601	121900	503037450	44450	44450	44450	44450	0
638	20230601	121800	503037450	44450	44450	44450	44450	0
639	20230601	121700	503037450	44450	44450	44450	44450	0
640	20230601	121600	503037450	44450	44450	44450	44450	2
641	20230601	121500	502948550	44450	44450	44450	44450	0
642	20230601	121400	502948550	44450	44450	44450	44450	0
643	20230601	121300	502948550	44450	44450	44450	44450	70
644	20230601	121200	499837050	44400	44400	44400	44400	0
645	20230601	121100	499837050	44400	44400	44400	44400	0
646	20230601	121000	499837050	44400	44400	44400	44400	11
647	20230601	120900	499348650	44400	44400	44400	44400	101
648	20230601	120800	494864250	44400	44400	44400	44400	0
649	20230601	120700	494864250	44400	44400	44400	44400	0
650	20230601	120600	494864250	44400	44400	44400	44400	0
651	20230601	120500	494864250	44400	44400	44400	44400	3
652	20230601	120400	494731050	44450	44400	44450	44400	298
653	20230601	120300	481485100	44400	44400	44400	44400	110
654	20230601	120200	476601100	44450	44450	44450	44450	1
655	20230601	120100	476556650	44400	44400	44400	44400	0
656	20230601	120000	476556650	44400	44400	44400	44400	9
657	20230601	115900	476157050	44400	44400	44400	44400	0
658	20230601	115800	476157050	44400	44400	44400	44400	1
659	20230601	115700	476112650	44400	44400	44400	44400	21
660	20230601	115600	475180250	44400	44400	44400	44400	2
661	20230601	115500	475091450	44400	44450	44450	44400	14
662	20230601	115400	474469550	44450	44450	44450	44450	2
663	20230601	115300	474380650	44400	44400	44400	44400	0
664	20230601	115200	474380650	44400	44400	44400	44400	21
665	20230601	115100	473448250	44400	44400	44400	44400	1
666	20230601	115000	473403850	44350	44350	44350	44350	1
667	20230601	114900	473359500	44350	44350	44350	44350	78
668	20230601	114800	469900200	44350	44300	44350	44300	22
669	20230601	114700	468925500	44300	44300	44300	44300	0
670	20230601	114600	468925500	44300	44300	44300	44300	10
671	20230601	114500	468482500	44300	44300	44300	44300	0
672	20230601	114400	468482500	44300	44300	44300	44300	1
673	20230601	114300	468438200	44300	44300	44300	44300	3
674	20230601	114200	468305300	44300	44300	44300	44300	4
675	20230601	114100	468128100	44350	44350	44350	44350	2
676	20230601	114000	468039400	44350	44350	44350	44350	0
677	20230601	113900	468039400	44350	44350	44350	44350	0
678	20230601	113800	468039400	44350	44350	44350	44350	1
679	20230601	113700	467995050	44400	44400	44400	44400	2
680	20230601	113600	467906250	44350	44350	44350	44350	0
681	20230601	113500	467906250	44350	44350	44350	44350	0
682	20230601	113400	467906250	44350	44350	44350	44350	0
683	20230601	113300	467906250	44350	44350	44350	44350	1
684	20230601	113200	467861900	44400	44400	44450	44400	12
685	20230601	113100	467329050	44400	44400	44400	44400	0
686	20230601	113000	467329050	44400	44400	44400	44400	1
687	20230601	112900	467284650	44400	44400	44400	44400	0
688	20230601	112800	467284650	44400	44350	44400	44350	101
689	20230601	112700	462805250	44350	44350	44350	44350	231
690	20230601	112600	452560400	44400	44350	44400	44350	9
691	20230601	112500	452161200	44350	44350	44350	44350	1
692	20230601	112400	452116850	44350	44350	44350	44350	0
693	20230601	112300	452116850	44350	44350	44350	44350	0
694	20230601	112200	452116850	44350	44350	44400	44350	20
695	20230601	112100	451229750	44350	44350	44350	44350	0
696	20230601	112000	451229750	44350	44500	44500	44350	91
697	20230601	111900	447191250	44500	44500	44500	44500	2
698	20230601	111800	447102250	44500	44500	44500	44500	3
699	20230601	111700	446968750	44400	44500	44500	44400	13
700	20230601	111600	446391350	44500	44500	44500	44500	0
701	20230601	111500	446391350	44500	44500	44500	44500	0
702	20230601	111400	446391350	44500	44500	44500	44500	0
703	20230601	111300	446391350	44500	44400	44500	44400	11
704	20230601	111200	445902550	44400	44400	44400	44400	65
705	20230601	111100	443016550	44450	44500	44500	44450	3
706	20230601	111000	442883150	44400	44400	44500	44400	21
707	20230601	110900	441950650	44400	44450	44500	44400	113
708	20230601	110800	436928800	44500	44500	44500	44500	21
709	20230601	110700	435994300	44500	44500	44500	44500	2
710	20230601	110600	435905300	44550	44550	44550	44550	0
711	20230601	110500	435905300	44550	44550	44550	44550	2
712	20230601	110400	435816200	44500	44500	44500	44500	5
713	20230601	110300	435593700	44450	44450	44450	44450	100
714	20230601	110200	431148700	44450	44500	44500	44450	55
715	20230601	110100	428703400	44500	44500	44500	44500	0
716	20230601	110000	428703400	44500	44500	44500	44500	127
717	20230601	105900	423051900	44500	44500	44500	44500	100
718	20230601	105800	418601900	44550	44550	44550	44550	110
719	20230601	105700	413701400	44550	44550	44550	44550	3
720	20230601	105600	413567750	44550	44550	44550	44550	0
721	20230601	105500	413567750	44550	44550	44550	44550	11
722	20230601	105400	413077700	44550	44550	44550	44550	4
723	20230601	105300	412899500	44450	44450	44450	44450	0
724	20230601	105200	412899500	44450	44450	44450	44450	1
725	20230601	105100	412855050	44500	44500	44500	44500	1
726	20230601	105000	412810550	44500	44500	44500	44500	1
727	20230601	104900	412766050	44500	44500	44500	44500	1
728	20230601	104800	412721550	44500	44500	44500	44500	5
729	20230601	104700	412499050	44450	44500	44500	44450	55
730	20230601	104600	410052200	44500	44550	44550	44500	12
731	20230601	104500	409518100	44500	44500	44500	44500	0
732	20230601	104400	409518100	44500	44500	44500	44500	0
733	20230601	104300	409518100	44500	44500	44500	44500	20
734	20230601	104200	408628100	44500	44500	44500	44500	0
735	20230601	104100	408628100	44500	44500	44500	44500	0
736	20230601	104000	408628100	44500	44550	44550	44500	117
737	20230601	103900	403421500	44500	44500	44500	44500	0
738	20230601	103800	403421500	44500	44500	44500	44500	284
739	20230601	103700	390783500	44350	44350	44350	44350	0
740	20230601	103600	390783500	44350	44350	44350	44350	7
741	20230601	103500	390473050	44350	44350	44350	44350	0
742	20230601	103400	390473050	44350	44450	44450	44350	200
743	20230601	103300	381597150	44500	44500	44500	44500	0
744	20230601	103200	381597150	44500	44500	44500	44500	3
745	20230601	103100	381463650	44500	44500	44500	44500	24
746	20230601	103000	380395650	44450	44450	44450	44450	0
747	20230601	102900	380395650	44450	44450	44450	44450	0
748	20230601	102800	380395650	44450	44350	44500	44350	308
749	20230601	102700	366714250	44300	44300	44300	44300	5
750	20230601	102600	366492750	44350	44350	44350	44350	0
751	20230601	102500	366492750	44350	44300	44350	44250	38
752	20230601	102400	364808350	44300	44300	44300	44300	3
753	20230601	102300	364675450	44300	44300	44300	44300	103
754	20230601	102200	360112550	44300	44300	44300	44300	5
755	20230601	102100	359891050	44250	44250	44250	44250	104
756	20230601	102000	355289050	44150	44150	44150	44150	0
757	20230601	101900	355289050	44150	44150	44150	44150	25
758	20230601	101800	354185300	44200	44200	44200	44200	1
759	20230601	101700	354141100	44150	44150	44150	44150	47
760	20230601	101600	352066050	44200	44200	44200	44200	7
761	20230601	101500	351756650	44250	44250	44250	44250	11
762	20230601	101400	351269900	44250	44250	44250	44250	0
763	20230601	101300	351269900	44250	44200	44250	44200	7
764	20230601	101200	350960300	44250	44300	44300	44250	5
765	20230601	101100	350739000	44150	44150	44150	44150	56
766	20230601	101000	348266600	44150	44150	44150	44150	14
767	20230601	100900	347648500	44150	44150	44150	44150	30
768	20230601	100800	346324000	44100	44100	44100	44100	0
769	20230601	100700	346324000	44100	44100	44100	44100	10
770	20230601	100600	345883000	44300	44100	44300	44100	37
771	20230601	100500	344250800	44100	44100	44100	44100	0
772	20230601	100400	344250800	44100	44150	44150	44100	50
773	20230601	100300	342045700	44100	44100	44100	44100	0
774	20230601	100200	342045700	44100	44250	44250	44050	486
775	20230601	100100	320558250	44300	44300	44300	44300	2
776	20230601	100000	320469650	44250	44250	44250	44250	53
777	20230601	095900	318124400	44250	44200	44250	44200	126
778	20230601	095800	312555100	44300	44300	44300	44300	0
779	20230601	095700	312555100	44300	44300	44300	44300	7
780	20230601	095600	312245000	44200	44250	44250	44200	29
781	20230601	095500	310962300	44300	44300	44300	44300	0
782	20230601	095400	310962300	44300	44450	44450	44300	3
783	20230601	095300	310829250	44250	44250	44250	44250	16
784	20230601	095200	310121250	44200	44250	44250	44200	51
785	20230601	095100	307866300	44250	44250	44250	44250	1
786	20230601	095000	307822050	44250	44300	44300	44250	4
787	20230601	094900	307645000	44300	44400	44400	44300	23
788	20230601	094800	306626000	44250	44250	44250	44250	30
789	20230601	094700	305298500	44200	44200	44200	44200	0
790	20230601	094600	305298500	44200	44200	44250	44200	16
791	20230601	094500	304591200	44200	44250	44250	44200	26
792	20230601	094400	303441750	44250	44350	44400	44250	1513
793	20230601	094300	236410100	44450	44450	44450	44350	68
794	20230601	094200	233393300	44450	44400	44450	44400	2
795	20230601	094100	233304450	44500	44450	44500	44400	363
796	20230601	094000	217185900	44450	44550	44550	44450	2
797	20230601	093900	217096900	44550	44400	44550	44400	9
798	20230601	093800	216696400	44550	44500	44550	44400	751
799	20230601	093700	183296550	44550	44550	44550	44550	27
800	20230601	093600	182093700	44500	44500	44500	44500	2
801	20230601	093500	182004700	44550	44550	44550	44550	230
802	20230601	093400	171758200	44550	44600	44600	44550	19
803	20230601	093300	170911250	44550	44500	44550	44500	436
804	20230601	093200	151487500	44500	44600	44600	44500	7
805	20230601	093100	151175400	44500	44500	44500	44500	16
806	20230601	093000	150463400	44500	44500	44600	44500	58
807	20230601	092900	147882200	44500	44500	44600	44500	20
808	20230601	092800	146991600	44500	44500	44500	44500	201
809	20230601	092700	138047100	44500	44500	44500	44500	51
810	20230601	092600	135777600	44500	44550	44550	44500	10
811	20230601	092500	135332150	44550	44600	44600	44550	2
812	20230601	092400	135243000	44600	44500	44600	44400	328
813	20230601	092300	120641000	44500	44500	44500	44500	20
814	20230601	092200	119751000	44500	44300	44500	44300	245
815	20230601	092100	108862250	44250	44250	44250	44250	1
816	20230601	092000	108818000	44250	44500	44500	44250	14
817	20230601	091900	108195250	44250	44500	44500	44250	66
818	20230601	091800	105266500	44500	44300	44500	44250	20
819	20230601	091700	104378550	44250	44450	44450	44250	109
820	20230601	091600	99533750	44400	44400	44400	44400	23
821	20230601	091500	98512550	44450	44450	44450	44250	3
822	20230601	091400	98379400	44250	44250	44250	44250	1
823	20230601	091300	98335150	44200	44200	44200	44200	0
824	20230601	091200	98335150	44200	44450	44450	44200	27
825	20230601	091100	97135250	44450	44100	44450	44100	406
826	20230601	091000	79206950	44050	44000	44050	44000	54
827	20230601	090900	76829100	44000	44000	44000	44000	32
828	20230601	090800	75421100	44000	44100	44100	44000	253
829	20230601	090700	64279150	44100	44150	44150	44100	236
830	20230601	090600	53870200	44150	44150	44200	44100	124
831	20230601	090500	48395500	44150	44200	44200	44150	214
832	20230601	090400	38937700	44200	44300	44500	44200	549
833	20230601	090300	14642150	44300	44350	44350	44300	47
834	20230601	090200	12559550	44300	44550	44550	44300	92
835	20230601	090100	8482700	44300	44400	44400	44300	76
836	20230601	090000	5113500	44400	44550	44550	44400	112