KissMeData/005180/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	224900	1367337600	50000	50000	50000	50000	357
3	20230602	224800	1367337600	50000	50000	50000	50000	0
4	20230602	224700	1367337600	50000	50000	50000	50000	0
5	20230602	224600	1367337600	50000	50000	50000	50000	0
6	20230602	224500	1367337600	50000	50000	50000	50000	0
7	20230602	224400	1367337600	50000	50000	50000	50000	0
8	20230602	224300	1367337600	50000	50000	50000	50000	0
9	20230602	224200	1367337600	50000	50000	50000	50000	0
10	20230602	224100	1367337600	50000	50000	50000	50000	0
11	20230602	224000	1367337600	50000	50000	50000	50000	0
12	20230602	223900	1367337600	50000	50000	50000	50000	0
13	20230602	223800	1367337600	50000	50000	50000	50000	0
14	20230602	223700	1367337600	50000	50000	50000	50000	0
15	20230602	223600	1367337600	50000	50000	50000	50000	0
16	20230602	223500	1367337600	50000	50000	50000	50000	0
17	20230602	223400	1367337600	50000	50000	50000	50000	0
18	20230602	223300	1367337600	50000	50000	50000	50000	0
19	20230602	223200	1367337600	50000	50000	50000	50000	0
20	20230602	223100	1367337600	50000	50000	50000	50000	0
21	20230602	223000	1367337600	50000	50000	50000	50000	0
22	20230602	222900	1367337600	50000	50000	50000	50000	0
23	20230602	222800	1367337600	50000	50000	50000	50000	0
24	20230602	222700	1367337600	50000	50000	50000	50000	0
25	20230602	222600	1367337600	50000	50000	50000	50000	0
26	20230602	222500	1367337600	50000	50000	50000	50000	0
27	20230602	222400	1367337600	50000	50000	50000	50000	0
28	20230602	222300	1367337600	50000	50000	50000	50000	0
29	20230602	222200	1367337600	50000	50000	50000	50000	0
30	20230602	222100	1367337600	50000	50000	50000	50000	0
31	20230602	222000	1367337600	50000	50000	50000	50000	0
32	20230602	221900	1367337600	50000	50000	50000	50000	357
33	20230602	221800	1367337600	50000	50000	50000	50000	0
34	20230602	221700	1367337600	50000	50000	50000	50000	0
35	20230602	221600	1367337600	50000	50000	50000	50000	0
36	20230602	221500	1367337600	50000	50000	50000	50000	0
37	20230602	221400	1367337600	50000	50000	50000	50000	0
38	20230602	221300	1367337600	50000	50000	50000	50000	0
39	20230602	221200	1367337600	50000	50000	50000	50000	0
40	20230602	221100	1367337600	50000	50000	50000	50000	0
41	20230602	221000	1367337600	50000	50000	50000	50000	0
42	20230602	220900	1367337600	50000	50000	50000	50000	0
43	20230602	220800	1367337600	50000	50000	50000	50000	0
44	20230602	220700	1367337600	50000	50000	50000	50000	0
45	20230602	220600	1367337600	50000	50000	50000	50000	0
46	20230602	220500	1367337600	50000	50000	50000	50000	0
47	20230602	220400	1367337600	50000	50000	50000	50000	0
48	20230602	220300	1367337600	50000	50000	50000	50000	0
49	20230602	220200	1367337600	50000	50000	50000	50000	0
50	20230602	220100	1367337600	50000	50000	50000	50000	0
51	20230602	220000	1367337600	50000	50000	50000	50000	0
52	20230602	215900	1367337600	50000	50000	50000	50000	0
53	20230602	215800	1367337600	50000	50000	50000	50000	0
54	20230602	215700	1367337600	50000	50000	50000	50000	0
55	20230602	215600	1367337600	50000	50000	50000	50000	0
56	20230602	215500	1367337600	50000	50000	50000	50000	0
57	20230602	215400	1367337600	50000	50000	50000	50000	0
58	20230602	215300	1367337600	50000	50000	50000	50000	0
59	20230602	215200	1367337600	50000	50000	50000	50000	0
60	20230602	215100	1367337600	50000	50000	50000	50000	0
61	20230602	215000	1367337600	50000	50000	50000	50000	0
62	20230602	214900	1367337600	50000	50000	50000	50000	357
63	20230602	214800	1367337600	50000	50000	50000	50000	0
64	20230602	214700	1367337600	50000	50000	50000	50000	0
65	20230602	214600	1367337600	50000	50000	50000	50000	0
66	20230602	214500	1367337600	50000	50000	50000	50000	0
67	20230602	214400	1367337600	50000	50000	50000	50000	0
68	20230602	214300	1367337600	50000	50000	50000	50000	0
69	20230602	214200	1367337600	50000	50000	50000	50000	0
70	20230602	214100	1367337600	50000	50000	50000	50000	0
71	20230602	214000	1367337600	50000	50000	50000	50000	0
72	20230602	213900	1367337600	50000	50000	50000	50000	0
73	20230602	213800	1367337600	50000	50000	50000	50000	0
74	20230602	213700	1367337600	50000	50000	50000	50000	0
75	20230602	213600	1367337600	50000	50000	50000	50000	0
76	20230602	213500	1367337600	50000	50000	50000	50000	0
77	20230602	213400	1367337600	50000	50000	50000	50000	0
78	20230602	213300	1367337600	50000	50000	50000	50000	0
79	20230602	213200	1367337600	50000	50000	50000	50000	0
80	20230602	213100	1367337600	50000	50000	50000	50000	0
81	20230602	213000	1367337600	50000	50000	50000	50000	0
82	20230602	212900	1367337600	50000	50000	50000	50000	0
83	20230602	212800	1367337600	50000	50000	50000	50000	0
84	20230602	212700	1367337600	50000	50000	50000	50000	0
85	20230602	212600	1367337600	50000	50000	50000	50000	0
86	20230602	212500	1367337600	50000	50000	50000	50000	0
87	20230602	212400	1367337600	50000	50000	50000	50000	0
88	20230602	212300	1367337600	50000	50000	50000	50000	0
89	20230602	212200	1367337600	50000	50000	50000	50000	0
90	20230602	212100	1367337600	50000	50000	50000	50000	0
91	20230602	212000	1367337600	50000	50000	50000	50000	0
92	20230602	211900	1367337600	50000	50000	50000	50000	357
93	20230602	211800	1367337600	50000	50000	50000	50000	0
94	20230602	211700	1367337600	50000	50000	50000	50000	0
95	20230602	211600	1367337600	50000	50000	50000	50000	0
96	20230602	211500	1367337600	50000	50000	50000	50000	0
97	20230602	211400	1367337600	50000	50000	50000	50000	0
98	20230602	211300	1367337600	50000	50000	50000	50000	0
99	20230602	211200	1367337600	50000	50000	50000	50000	0
100	20230602	211100	1367337600	50000	50000	50000	50000	0
101	20230602	211000	1367337600	50000	50000	50000	50000	0
102	20230602	210900	1367337600	50000	50000	50000	50000	0
103	20230602	210800	1367337600	50000	50000	50000	50000	0
104	20230602	210700	1367337600	50000	50000	50000	50000	0
105	20230602	210600	1367337600	50000	50000	50000	50000	0
106	20230602	210500	1367337600	50000	50000	50000	50000	0
107	20230602	210400	1367337600	50000	50000	50000	50000	0
108	20230602	210300	1367337600	50000	50000	50000	50000	0
109	20230602	210200	1367337600	50000	50000	50000	50000	0
110	20230602	210100	1367337600	50000	50000	50000	50000	0
111	20230602	210000	1367337600	50000	50000	50000	50000	0
112	20230602	205900	1367337600	50000	50000	50000	50000	0
113	20230602	205800	1367337600	50000	50000	50000	50000	0
114	20230602	205700	1367337600	50000	50000	50000	50000	0
115	20230602	205600	1367337600	50000	50000	50000	50000	0
116	20230602	205500	1367337600	50000	50000	50000	50000	0
117	20230602	205400	1367337600	50000	50000	50000	50000	0
118	20230602	205300	1367337600	50000	50000	50000	50000	0
119	20230602	205200	1367337600	50000	50000	50000	50000	0
120	20230602	205100	1367337600	50000	50000	50000	50000	0
121	20230602	205000	1367337600	50000	50000	50000	50000	0
122	20230602	204900	1367337600	50000	50000	50000	50000	357
123	20230602	204800	1367337600	50000	50000	50000	50000	0
124	20230602	204700	1367337600	50000	50000	50000	50000	0
125	20230602	204600	1367337600	50000	50000	50000	50000	0
126	20230602	204500	1367337600	50000	50000	50000	50000	0
127	20230602	204400	1367337600	50000	50000	50000	50000	0
128	20230602	204300	1367337600	50000	50000	50000	50000	0
129	20230602	204200	1367337600	50000	50000	50000	50000	0
130	20230602	204100	1367337600	50000	50000	50000	50000	0
131	20230602	204000	1367337600	50000	50000	50000	50000	0
132	20230602	203900	1367337600	50000	50000	50000	50000	0
133	20230602	203800	1367337600	50000	50000	50000	50000	0
134	20230602	203700	1367337600	50000	50000	50000	50000	0
135	20230602	203600	1367337600	50000	50000	50000	50000	0
136	20230602	203500	1367337600	50000	50000	50000	50000	0
137	20230602	203400	1367337600	50000	50000	50000	50000	0
138	20230602	203300	1367337600	50000	50000	50000	50000	0
139	20230602	203200	1367337600	50000	50000	50000	50000	0
140	20230602	203100	1367337600	50000	50000	50000	50000	0
141	20230602	203000	1367337600	50000	50000	50000	50000	0
142	20230602	202900	1367337600	50000	50000	50000	50000	0
143	20230602	202800	1367337600	50000	50000	50000	50000	0
144	20230602	202700	1367337600	50000	50000	50000	50000	0
145	20230602	202600	1367337600	50000	50000	50000	50000	0
146	20230602	202500	1367337600	50000	50000	50000	50000	0
147	20230602	202400	1367337600	50000	50000	50000	50000	0
148	20230602	202300	1367337600	50000	50000	50000	50000	0
149	20230602	202200	1367337600	50000	50000	50000	50000	0
150	20230602	202100	1367337600	50000	50000	50000	50000	0
151	20230602	202000	1367337600	50000	50000	50000	50000	0
152	20230602	201900	1367337600	50000	50000	50000	50000	357
153	20230602	201800	1367337600	50000	50000	50000	50000	0
154	20230602	201700	1367337600	50000	50000	50000	50000	0
155	20230602	201600	1367337600	50000	50000	50000	50000	0
156	20230602	201500	1367337600	50000	50000	50000	50000	0
157	20230602	201400	1367337600	50000	50000	50000	50000	0
158	20230602	201300	1367337600	50000	50000	50000	50000	0
159	20230602	201200	1367337600	50000	50000	50000	50000	0
160	20230602	201100	1367337600	50000	50000	50000	50000	0
161	20230602	201000	1367337600	50000	50000	50000	50000	0
162	20230602	200900	1367337600	50000	50000	50000	50000	0
163	20230602	200800	1367337600	50000	50000	50000	50000	0
164	20230602	200700	1367337600	50000	50000	50000	50000	0
165	20230602	200600	1367337600	50000	50000	50000	50000	0
166	20230602	200500	1367337600	50000	50000	50000	50000	0
167	20230602	200400	1367337600	50000	50000	50000	50000	0
168	20230602	200300	1367337600	50000	50000	50000	50000	0
169	20230602	200200	1367337600	50000	50000	50000	50000	0
170	20230602	200100	1367337600	50000	50000	50000	50000	0
171	20230602	200000	1367337600	50000	50000	50000	50000	0
172	20230602	195900	1367337600	50000	50000	50000	50000	0
173	20230602	195800	1367337600	50000	50000	50000	50000	0
174	20230602	195700	1367337600	50000	50000	50000	50000	0
175	20230602	195600	1367337600	50000	50000	50000	50000	0
176	20230602	195500	1367337600	50000	50000	50000	50000	0
177	20230602	195400	1367337600	50000	50000	50000	50000	0
178	20230602	195300	1367337600	50000	50000	50000	50000	0
179	20230602	195200	1367337600	50000	50000	50000	50000	0
180	20230602	195100	1367337600	50000	50000	50000	50000	0
181	20230602	195000	1367337600	50000	50000	50000	50000	0
182	20230602	194900	1367337600	50000	50000	50000	50000	357
183	20230602	194800	1367337600	50000	50000	50000	50000	0
184	20230602	194700	1367337600	50000	50000	50000	50000	0
185	20230602	194600	1367337600	50000	50000	50000	50000	0
186	20230602	194500	1367337600	50000	50000	50000	50000	0
187	20230602	194400	1367337600	50000	50000	50000	50000	0
188	20230602	194300	1367337600	50000	50000	50000	50000	0
189	20230602	194200	1367337600	50000	50000	50000	50000	0
190	20230602	194100	1367337600	50000	50000	50000	50000	0
191	20230602	194000	1367337600	50000	50000	50000	50000	0
192	20230602	193900	1367337600	50000	50000	50000	50000	0
193	20230602	193800	1367337600	50000	50000	50000	50000	0
194	20230602	193700	1367337600	50000	50000	50000	50000	0
195	20230602	193600	1367337600	50000	50000	50000	50000	0
196	20230602	193500	1367337600	50000	50000	50000	50000	0
197	20230602	193400	1367337600	50000	50000	50000	50000	0
198	20230602	193300	1367337600	50000	50000	50000	50000	0
199	20230602	193200	1367337600	50000	50000	50000	50000	0
200	20230602	193100	1367337600	50000	50000	50000	50000	0
201	20230602	193000	1367337600	50000	50000	50000	50000	0
202	20230602	192900	1367337600	50000	50000	50000	50000	0
203	20230602	192800	1367337600	50000	50000	50000	50000	0
204	20230602	192700	1367337600	50000	50000	50000	50000	0
205	20230602	192600	1367337600	50000	50000	50000	50000	0
206	20230602	192500	1367337600	50000	50000	50000	50000	0
207	20230602	192400	1367337600	50000	50000	50000	50000	0
208	20230602	192300	1367337600	50000	50000	50000	50000	0
209	20230602	192200	1367337600	50000	50000	50000	50000	0
210	20230602	192100	1367337600	50000	50000	50000	50000	0
211	20230602	192000	1367337600	50000	50000	50000	50000	0
212	20230602	191900	1367337600	50000	50000	50000	50000	357
213	20230602	191800	1367337600	50000	50000	50000	50000	0
214	20230602	191700	1367337600	50000	50000	50000	50000	0
215	20230602	191600	1367337600	50000	50000	50000	50000	0
216	20230602	191500	1367337600	50000	50000	50000	50000	0
217	20230602	191400	1367337600	50000	50000	50000	50000	0
218	20230602	191300	1367337600	50000	50000	50000	50000	0
219	20230602	191200	1367337600	50000	50000	50000	50000	0
220	20230602	191100	1367337600	50000	50000	50000	50000	0
221	20230602	191000	1367337600	50000	50000	50000	50000	0
222	20230602	190900	1367337600	50000	50000	50000	50000	0
223	20230602	190800	1367337600	50000	50000	50000	50000	0
224	20230602	190700	1367337600	50000	50000	50000	50000	0
225	20230602	190600	1367337600	50000	50000	50000	50000	0
226	20230602	190500	1367337600	50000	50000	50000	50000	0
227	20230602	190400	1367337600	50000	50000	50000	50000	0
228	20230602	190300	1367337600	50000	50000	50000	50000	0
229	20230602	190200	1367337600	50000	50000	50000	50000	0
230	20230602	190100	1367337600	50000	50000	50000	50000	0
231	20230602	190000	1367337600	50000	50000	50000	50000	0
232	20230602	185900	1367337600	50000	50000	50000	50000	0
233	20230602	185800	1367337600	50000	50000	50000	50000	0
234	20230602	185700	1367337600	50000	50000	50000	50000	0
235	20230602	185600	1367337600	50000	50000	50000	50000	0
236	20230602	185500	1367337600	50000	50000	50000	50000	0
237	20230602	185400	1367337600	50000	50000	50000	50000	0
238	20230602	185300	1367337600	50000	50000	50000	50000	0
239	20230602	185200	1367337600	50000	50000	50000	50000	0
240	20230602	185100	1367337600	50000	50000	50000	50000	0
241	20230602	185000	1367337600	50000	50000	50000	50000	0
242	20230602	184900	1367337600	50000	50000	50000	50000	357
243	20230602	184800	1367337600	50000	50000	50000	50000	0
244	20230602	184700	1367337600	50000	50000	50000	50000	0
245	20230602	184600	1367337600	50000	50000	50000	50000	0
246	20230602	184500	1367337600	50000	50000	50000	50000	0
247	20230602	184400	1367337600	50000	50000	50000	50000	0
248	20230602	184300	1367337600	50000	50000	50000	50000	0
249	20230602	184200	1367337600	50000	50000	50000	50000	0
250	20230602	184100	1367337600	50000	50000	50000	50000	0
251	20230602	184000	1367337600	50000	50000	50000	50000	0
252	20230602	183900	1367337600	50000	50000	50000	50000	0
253	20230602	183800	1367337600	50000	50000	50000	50000	0
254	20230602	183700	1367337600	50000	50000	50000	50000	0
255	20230602	183600	1367337600	50000	50000	50000	50000	0
256	20230602	183500	1367337600	50000	50000	50000	50000	0
257	20230602	183400	1367337600	50000	50000	50000	50000	0
258	20230602	183300	1367337600	50000	50000	50000	50000	0
259	20230602	183200	1367337600	50000	50000	50000	50000	0
260	20230602	183100	1367337600	50000	50000	50000	50000	0
261	20230602	183000	1367337600	50000	50000	50000	50000	0
262	20230602	182900	1367337600	50000	50000	50000	50000	0
263	20230602	182800	1367337600	50000	50000	50000	50000	0
264	20230602	182700	1367337600	50000	50000	50000	50000	0
265	20230602	182600	1367337600	50000	50000	50000	50000	0
266	20230602	182500	1367337600	50000	50000	50000	50000	0
267	20230602	182400	1367337600	50000	50000	50000	50000	0
268	20230602	182300	1367337600	50000	50000	50000	50000	0
269	20230602	182200	1367337600	50000	50000	50000	50000	0
270	20230602	182100	1367337600	50000	50000	50000	50000	0
271	20230602	182000	1367337600	50000	50000	50000	50000	0
272	20230602	181900	1367337600	50000	50000	50000	50000	357
273	20230602	181800	1367337600	50000	50000	50000	50000	0
274	20230602	181700	1367337600	50000	50000	50000	50000	0
275	20230602	181600	1367337600	50000	50000	50000	50000	0
276	20230602	181500	1367337600	50000	50000	50000	50000	0
277	20230602	181400	1367337600	50000	50000	50000	50000	0
278	20230602	181300	1367337600	50000	50000	50000	50000	0
279	20230602	181200	1367337600	50000	50000	50000	50000	0
280	20230602	181100	1367337600	50000	50000	50000	50000	0
281	20230602	181000	1367337600	50000	50000	50000	50000	0
282	20230602	180900	1367337600	50000	50000	50000	50000	0
283	20230602	180800	1367337600	50000	50000	50000	50000	0
284	20230602	180700	1367337600	50000	50000	50000	50000	0
285	20230602	180600	1367337600	50000	50000	50000	50000	0
286	20230602	180500	1367337600	50000	50000	50000	50000	0
287	20230602	180400	1367337600	50000	50000	50000	50000	0
288	20230602	180300	1367337600	50000	50000	50000	50000	0
289	20230602	180200	1367337600	50000	50000	50000	50000	0
290	20230602	180100	1367337600	50000	50000	50000	50000	0
291	20230602	180000	1367337600	50000	50000	50000	50000	0
292	20230602	175900	1367337600	50000	50000	50000	50000	0
293	20230602	175800	1367337600	50000	50000	50000	50000	0
294	20230602	175700	1367337600	50000	50000	50000	50000	0
295	20230602	175600	1367337600	50000	50000	50000	50000	0
296	20230602	175500	1367337600	50000	50000	50000	50000	0
297	20230602	175400	1367337600	50000	50000	50000	50000	0
298	20230602	175300	1367337600	50000	50000	50000	50000	0
299	20230602	175200	1367337600	50000	50000	50000	50000	0
300	20230602	175100	1367337600	50000	50000	50000	50000	0
301	20230602	175000	1367337600	50000	50000	50000	50000	0
302	20230602	174900	1367337600	50000	50000	50000	50000	357
303	20230602	174800	1367337600	50000	50000	50000	50000	0
304	20230602	174700	1367337600	50000	50000	50000	50000	0
305	20230602	174600	1367337600	50000	50000	50000	50000	0
306	20230602	174500	1367337600	50000	50000	50000	50000	0
307	20230602	174400	1367337600	50000	50000	50000	50000	0
308	20230602	174300	1367337600	50000	50000	50000	50000	0
309	20230602	174200	1367337600	50000	50000	50000	50000	0
310	20230602	174100	1367337600	50000	50000	50000	50000	0
311	20230602	174000	1367337600	50000	50000	50000	50000	0
312	20230602	173900	1367337600	50000	50000	50000	50000	0
313	20230602	173800	1367337600	50000	50000	50000	50000	0
314	20230602	173700	1367337600	50000	50000	50000	50000	0
315	20230602	173600	1367337600	50000	50000	50000	50000	0
316	20230602	173500	1367337600	50000	50000	50000	50000	0
317	20230602	173400	1367337600	50000	50000	50000	50000	0
318	20230602	173300	1367337600	50000	50000	50000	50000	0
319	20230602	173200	1367337600	50000	50000	50000	50000	0
320	20230602	173100	1367337600	50000	50000	50000	50000	0
321	20230602	173000	1367337600	50000	50000	50000	50000	0
322	20230602	172900	1367337600	50000	50000	50000	50000	0
323	20230602	172800	1367337600	50000	50000	50000	50000	0
324	20230602	172700	1367337600	50000	50000	50000	50000	0
325	20230602	172600	1367337600	50000	50000	50000	50000	0
326	20230602	172500	1367337600	50000	50000	50000	50000	0
327	20230602	172400	1367337600	50000	50000	50000	50000	0
328	20230602	172300	1367337600	50000	50000	50000	50000	0
329	20230602	172200	1367337600	50000	50000	50000	50000	0
330	20230602	172100	1367337600	50000	50000	50000	50000	0
331	20230602	172000	1367337600	50000	50000	50000	50000	0
332	20230602	171900	1367337600	50000	50000	50000	50000	357
333	20230602	171800	1367337600	50000	50000	50000	50000	0
334	20230602	171700	1367337600	50000	50000	50000	50000	0
335	20230602	171600	1367337600	50000	50000	50000	50000	0
336	20230602	171500	1367337600	50000	50000	50000	50000	0
337	20230602	171400	1367337600	50000	50000	50000	50000	0
338	20230602	171300	1367337600	50000	50000	50000	50000	0
339	20230602	171200	1367337600	50000	50000	50000	50000	0
340	20230602	171100	1367337600	50000	50000	50000	50000	0
341	20230602	171000	1367337600	50000	50000	50000	50000	0
342	20230602	170900	1367337600	50000	50000	50000	50000	0
343	20230602	170800	1367337600	50000	50000	50000	50000	0
344	20230602	170700	1367337600	50000	50000	50000	50000	0
345	20230602	170600	1367337600	50000	50000	50000	50000	0
346	20230602	170500	1367337600	50000	50000	50000	50000	0
347	20230602	170400	1367337600	50000	50000	50000	50000	0
348	20230602	170300	1367337600	50000	50000	50000	50000	0
349	20230602	170200	1367337600	50000	50000	50000	50000	0
350	20230602	170100	1367337600	50000	50000	50000	50000	0
351	20230602	170000	1367337600	50000	50000	50000	50000	0
352	20230602	165900	1367337600	50000	50000	50000	50000	0
353	20230602	165800	1367337600	50000	50000	50000	50000	0
354	20230602	165700	1367337600	50000	50000	50000	50000	0
355	20230602	165600	1367337600	50000	50000	50000	50000	0
356	20230602	165500	1367337600	50000	50000	50000	50000	0
357	20230602	165400	1367337600	50000	50000	50000	50000	0
358	20230602	165300	1367337600	50000	50000	50000	50000	0
359	20230602	165200	1367337600	50000	50000	50000	50000	0
360	20230602	165100	1367337600	50000	50000	50000	50000	0
361	20230602	165000	1367337600	50000	50000	50000	50000	0
362	20230602	164900	1367337600	50000	50000	50000	50000	357
363	20230602	164800	1367337600	50000	50000	50000	50000	0
364	20230602	164700	1367337600	50000	50000	50000	50000	0
365	20230602	164600	1367337600	50000	50000	50000	50000	0
366	20230602	164500	1367337600	50000	50000	50000	50000	0
367	20230602	164400	1367337600	50000	50000	50000	50000	0
368	20230602	164300	1367337600	50000	50000	50000	50000	0
369	20230602	164200	1367337600	50000	50000	50000	50000	0
370	20230602	164100	1367337600	50000	50000	50000	50000	0
371	20230602	164000	1367337600	50000	50000	50000	50000	0
372	20230602	163900	1367337600	50000	50000	50000	50000	0
373	20230602	163800	1367337600	50000	50000	50000	50000	0
374	20230602	163700	1367337600	50000	50000	50000	50000	0
375	20230602	163600	1367337600	50000	50000	50000	50000	0
376	20230602	163500	1367337600	50000	50000	50000	50000	0
377	20230602	163400	1367337600	50000	50000	50000	50000	0
378	20230602	163300	1367337600	50000	50000	50000	50000	0
379	20230602	163200	1367337600	50000	50000	50000	50000	0
380	20230602	163100	1367337600	50000	50000	50000	50000	0
381	20230602	163000	1367337600	50000	50000	50000	50000	0
382	20230602	162900	1367337600	50000	50000	50000	50000	0
383	20230602	162800	1367337600	50000	50000	50000	50000	0
384	20230602	162700	1367337600	50000	50000	50000	50000	0
385	20230602	162600	1367337600	50000	50000	50000	50000	0
386	20230602	162500	1367337600	50000	50000	50000	50000	0
387	20230602	162400	1367337600	50000	50000	50000	50000	0
388	20230602	162300	1367337600	50000	50000	50000	50000	0
389	20230602	162200	1367337600	50000	50000	50000	50000	0
390	20230602	162100	1367337600	50000	50000	50000	50000	0
391	20230602	162000	1367337600	50000	50000	50000	50000	0
392	20230602	161900	1367337600	50000	50000	50000	50000	357
393	20230602	161800	1367337600	50000	50000	50000	50000	0
394	20230602	161700	1367337600	50000	50000	50000	50000	0
395	20230602	161600	1367337600	50000	50000	50000	50000	0
396	20230602	161500	1367337600	50000	50000	50000	50000	0
397	20230602	161400	1367337600	50000	50000	50000	50000	0
398	20230602	161300	1367337600	50000	50000	50000	50000	0
399	20230602	161200	1367337600	50000	50000	50000	50000	0
400	20230602	161100	1367337600	50000	50000	50000	50000	0
401	20230602	161000	1367337600	50000	50000	50000	50000	0
402	20230602	160900	1367337600	50000	50000	50000	50000	0
403	20230602	160800	1367337600	50000	50000	50000	50000	0
404	20230602	160700	1367337600	50000	50000	50000	50000	0
405	20230602	160600	1367337600	50000	50000	50000	50000	0
406	20230602	160500	1367337600	50000	50000	50000	50000	0
407	20230602	160400	1367337600	50000	50000	50000	50000	0
408	20230602	160300	1367337600	50000	50000	50000	50000	0
409	20230602	160200	1367337600	50000	50000	50000	50000	0
410	20230602	160100	1367337600	50000	50000	50000	50000	0
411	20230602	160000	1367337600	50000	50000	50000	50000	0
412	20230602	155900	1367337600	50000	50000	50000	50000	0
413	20230602	155800	1367337600	50000	50000	50000	50000	0
414	20230602	155700	1367337600	50000	50000	50000	50000	0
415	20230602	155600	1367337600	50000	50000	50000	50000	0
416	20230602	155500	1367337600	50000	50000	50000	50000	0
417	20230602	155400	1367337600	50000	50000	50000	50000	0
418	20230602	155300	1367337600	50000	50000	50000	50000	0
419	20230602	155200	1367337600	50000	50000	50000	50000	0
420	20230602	155100	1367337600	50000	50000	50000	50000	0
421	20230602	155000	1367337600	50000	50000	50000	50000	0
422	20230602	154900	1367337600	50000	50000	50000	50000	357
423	20230602	154800	1367337600	50000	50000	50000	50000	0
424	20230602	154700	1367337600	50000	50000	50000	50000	0
425	20230602	154600	1367337600	50000	50000	50000	50000	0
426	20230602	154500	1367337600	50000	50000	50000	50000	0
427	20230602	154400	1367337600	50000	50000	50000	50000	0
428	20230602	154300	1367337600	50000	50000	50000	50000	0
429	20230602	154200	1367337600	50000	50000	50000	50000	0
430	20230602	154100	1367337600	50000	50000	50000	50000	0
431	20230602	154000	1367337600	50000	50000	50000	50000	0
432	20230602	153900	1367337600	50000	50000	50000	50000	0
433	20230602	153800	1367337600	50000	50000	50000	50000	0
434	20230602	153700	1367337600	50000	50000	50000	50000	0
435	20230602	153600	1367337600	50000	50000	50000	50000	0
436	20230602	153500	1367337600	50000	50000	50000	50000	0
437	20230602	153400	1367337600	50000	50000	50000	50000	0
438	20230602	153300	1367337600	50000	50000	50000	50000	0
439	20230602	153200	1367337600	50000	50000	50000	50000	0
440	20230602	153100	1367337600	50000	50000	50000	50000	0
441	20230602	153000	1367337600	50000	50000	50000	50000	357
442	20230602	152900	1349487600	49950	49950	49950	49950	0
443	20230602	152800	1349487600	49950	49950	49950	49950	0
444	20230602	152700	1349487600	49950	49950	49950	49950	0
445	20230602	152600	1349487600	49950	49950	49950	49950	0
446	20230602	152500	1349487600	49950	49950	49950	49950	0
447	20230602	152400	1349487600	49950	49950	49950	49950	0
448	20230602	152300	1349487600	49950	49950	49950	49950	0
449	20230602	152200	1349487600	49950	49950	49950	49950	0
450	20230602	152100	1349487600	49950	49950	49950	49950	0
451	20230602	152000	1349487600	49950	49950	49950	49950	0
452	20230602	151900	1349487600	49950	49900	49950	49850	83
453	20230602	151800	1345342300	49950	49950	49950	49850	9
454	20230602	151700	1344893100	49900	49950	49950	49850	10
455	20230602	151600	1344394050	50000	49900	50000	49850	505
456	20230602	151500	1319149750	49850	49900	49900	49850	12
457	20230602	151400	1318551100	49850	49850	49850	49850	67
458	20230602	151300	1315211150	49850	49850	49900	49850	183
459	20230602	151200	1306088550	49900	49900	49900	49900	8
460	20230602	151100	1305689350	49900	49900	49900	49900	2
461	20230602	151000	1305589550	49900	49850	49900	49850	6
462	20230602	150900	1305290400	49900	49900	49900	49800	7
463	20230602	150800	1304941450	49850	49900	49900	49850	8
464	20230602	150700	1304542550	49900	49900	49900	49800	325
465	20230602	150600	1288347150	49850	49900	49900	49850	3
466	20230602	150500	1288197500	49900	49900	49900	49850	11
467	20230602	150400	1287648700	49900	49900	49900	49850	11
468	20230602	150300	1287100250	49900	49850	49900	49850	2
469	20230602	150200	1287000500	49900	49850	49900	49850	9
470	20230602	150100	1286551500	49850	49850	49850	49800	108
471	20230602	150000	1281167800	49850	49850	49850	49800	357
472	20230602	145900	1263371400	49900	49950	49950	49900	40
473	20230602	145800	1261373500	49950	49950	49950	49850	213
474	20230602	145700	1250748550	49950	49950	49950	49950	8
475	20230602	145600	1250348950	50000	49950	50000	49900	443
476	20230602	145500	1228231450	50000	50000	50000	50000	10
477	20230602	145400	1227731450	50000	50000	50000	50000	21
478	20230602	145300	1226681450	50000	50000	50000	50000	8
479	20230602	145200	1226281450	50000	50000	50000	50000	11
480	20230602	145100	1225731450	50000	50000	50000	49950	18
481	20230602	145000	1224831500	49950	50000	50000	49950	116
482	20230602	144900	1219036500	50000	50000	50000	50000	2
483	20230602	144800	1218936500	50000	50000	50000	50000	21
484	20230602	144700	1217886500	50000	50000	50000	49950	25
485	20230602	144600	1216636550	50000	50000	50000	49950	32
486	20230602	144500	1215038050	50000	50000	50000	50000	24
487	20230602	144400	1213838050	50000	50000	50000	50000	7
488	20230602	144300	1213488050	49950	50000	50000	49950	4
489	20230602	144200	1213288100	50000	50000	50000	50000	23
490	20230602	144100	1212138100	50000	50000	50000	50000	0
491	20230602	144000	1212138100	50000	49950	50000	49950	38
492	20230602	143900	1210238650	50000	50000	50000	49950	12
493	20230602	143800	1209639150	50000	50000	50000	50000	9
494	20230602	143700	1209189150	50000	50000	50000	50000	25
495	20230602	143600	1207939150	50000	49950	50000	49950	6
496	20230602	143500	1207639250	49950	50000	50000	49950	18
497	20230602	143400	1206739750	50000	50000	50000	50000	72
498	20230602	143300	1203139750	50100	50100	50100	50100	18
499	20230602	143200	1202237950	50100	50100	50100	50100	2
500	20230602	143100	1202137750	50100	50100	50100	50100	5
501	20230602	143000	1201887250	50100	50100	50100	50100	222
502	20230602	142900	1190765050	50100	50100	50100	50100	2
503	20230602	142800	1190664850	50000	50100	50100	50000	10
504	20230602	142700	1190164050	50100	50000	50100	50000	13
505	20230602	142600	1189513750	50100	50100	50100	50100	2
506	20230602	142500	1189413550	50100	50100	50100	50100	23
507	20230602	142400	1188261250	50100	50100	50100	49950	63
508	20230602	142300	1185112900	50100	50100	50100	50100	16
509	20230602	142200	1184311300	50100	50100	50100	50000	20
510	20230602	142100	1183309600	50000	50000	50000	50000	100
511	20230602	142000	1178309600	50200	50200	50200	50100	24
512	20230602	141900	1177106100	50200	50200	50200	50100	17
513	20230602	141800	1176252800	50100	50100	50100	50100	25
514	20230602	141700	1175000300	50100	50100	50100	50100	20
515	20230602	141600	1173998300	50000	50100	50100	50000	3
516	20230602	141500	1173848200	50100	50100	50100	50100	25
517	20230602	141400	1172595700	50100	50100	50100	50100	2
518	20230602	141300	1172495500	50100	50100	50100	50000	131
519	20230602	141200	1165932500	50100	50100	50100	50100	1
520	20230602	141100	1165882400	50100	50100	50100	50100	21
521	20230602	141000	1164830300	50100	50100	50100	50100	6
522	20230602	140900	1164529700	50000	50100	50100	50000	2
523	20230602	140800	1164429600	50100	50100	50100	50100	3
524	20230602	140700	1164279300	50100	50100	50100	50100	15
525	20230602	140600	1163527800	50100	50100	50100	49950	14
526	20230602	140500	1162827600	50100	50100	50100	50100	25
527	20230602	140400	1161575100	50100	50100	50100	50100	102
528	20230602	140300	1156464900	50100	50100	50100	50000	718
529	20230602	140200	1120494100	50000	50000	50000	50000	396
530	20230602	140100	1100694100	50000	50000	50000	50000	44
531	20230602	140000	1098494100	50000	50000	50000	50000	7
532	20230602	135900	1098144100	49950	50000	50000	49950	332
533	20230602	135800	1081547000	50100	50100	50100	50000	54
534	20230602	135700	1078846100	50100	50100	50100	50100	1
535	20230602	135600	1078796000	50100	50100	50100	50000	9
536	20230602	135500	1078345200	50100	50100	50100	50100	33
537	20230602	135400	1076691900	50100	50100	50100	50100	2
538	20230602	135300	1076591700	50100	50100	50100	50100	13
539	20230602	135200	1075940400	50100	50100	50100	50100	1
540	20230602	135100	1075890300	50100	50000	50100	50000	33
541	20230602	135000	1074240100	50100	50100	50100	50100	24
542	20230602	134900	1073037700	50100	50100	50100	50100	3
543	20230602	134800	1072887400	50100	50100	50100	50100	8
544	20230602	134700	1072486600	50100	50100	50100	50100	10
545	20230602	134600	1071985600	50000	50200	50200	50000	33
546	20230602	134500	1070334700	50100	50100	50100	50100	21
547	20230602	134400	1069282600	50100	50100	50100	50100	7
548	20230602	134300	1068931900	50100	50100	50200	50100	206
549	20230602	134200	1058604200	50100	50000	50100	50000	3
550	20230602	134100	1058454100	50100	50000	50100	50000	3
551	20230602	134000	1058304000	50000	50100	50100	50000	19
552	20230602	133900	1057353900	50100	50000	50200	50000	703
553	20230602	133800	1022131800	50100	50100	50100	50100	14
554	20230602	133700	1021430400	50100	50100	50100	50100	16
555	20230602	133600	1020628800	50100	50000	50100	50000	255
556	20230602	133500	1007877500	50000	50000	50000	50000	15
557	20230602	133400	1007127500	50000	50000	50000	50000	15
558	20230602	133300	1006377500	50000	50000	50000	50000	9
559	20230602	133200	1005927500	50000	50000	50000	50000	1
560	20230602	133100	1005877500	50000	50100	50100	50000	113
561	20230602	133000	1000227400	50100	50000	50100	50000	309
562	20230602	132900	984776500	50100	50100	50100	50100	34
563	20230602	132800	983073100	50100	50100	50100	50100	21
564	20230602	132700	982021000	50100	50100	50100	50100	0
565	20230602	132600	982021000	50100	50100	50100	50100	19
566	20230602	132500	981069100	50100	50100	50100	50000	17
567	20230602	132400	980218400	50100	50100	50100	50100	1
568	20230602	132300	980168300	50100	50100	50100	50100	14
569	20230602	132200	979466900	50000	50000	50100	50000	68
570	20230602	132100	976065100	50000	50000	50000	50000	14
571	20230602	132000	975365100	50100	50000	50100	50000	571
572	20230602	131900	946813900	50000	50000	50000	50000	1
573	20230602	131800	946763900	50000	50000	50000	50000	27
574	20230602	131700	945413900	50000	50000	50000	50000	6
575	20230602	131600	945113900	50000	50000	50000	50000	1
576	20230602	131500	945063900	50000	50000	50000	50000	21
577	20230602	131400	944013900	49950	49950	49950	49950	31
578	20230602	131300	942465450	49950	50000	50000	49950	28
579	20230602	131200	941066500	50000	50000	50000	50000	10
580	20230602	131100	940566500	49950	49950	49950	49950	4
581	20230602	131000	940366700	49950	49950	49950	49950	36
582	20230602	130900	938568500	50000	50000	50000	50000	17
583	20230602	130800	937718500	49950	49950	49950	49900	111
584	20230602	130700	932174150	49950	49950	49950	49950	0
585	20230602	130600	932174150	49950	49950	49950	49950	12
586	20230602	130500	931574750	49950	49950	49950	49950	13
587	20230602	130400	930925400	49950	49950	49950	49950	0
588	20230602	130300	930925400	49950	49950	49950	49950	22
589	20230602	130200	929826500	49950	49950	49950	49950	23
590	20230602	130100	928677650	49950	49950	49950	49950	0
591	20230602	130000	928677650	49950	49900	49950	49900	28
592	20230602	125900	927280100	49950	49950	49950	49950	2
593	20230602	125800	927180200	49950	49950	49950	49950	7
594	20230602	125700	926830550	49900	49900	49900	49900	10
595	20230602	125600	926331550	49900	50000	50000	49900	45
596	20230602	125500	924085900	49950	49950	49950	49950	13
597	20230602	125400	923436550	49950	49950	49950	49950	0
598	20230602	125300	923436550	49950	49900	49950	49900	27
599	20230602	125200	922088850	49950	49950	49950	49950	1
600	20230602	125100	922038900	49950	49950	49950	49950	0
601	20230602	125000	922038900	49950	49950	49950	49950	7
602	20230602	124900	921689250	49950	49900	49950	49900	31
603	20230602	124800	920142300	49950	49950	49950	49950	6
604	20230602	124700	919842600	49950	49950	49950	49900	9
605	20230602	124600	919393150	49950	49950	49950	49950	19
606	20230602	124500	918444100	49950	49950	49950	49950	12
607	20230602	124400	917844700	49950	49950	49950	49950	1
608	20230602	124300	917794750	49950	49950	49950	49950	7
609	20230602	124200	917445100	49950	49950	49950	49900	3
610	20230602	124100	917295300	49950	49900	49950	49900	7
611	20230602	124000	916945850	49900	49950	49950	49900	8
612	20230602	123900	916546550	49850	49950	49950	49850	102
613	20230602	123800	911451950	49850	49900	49900	49850	135
614	20230602	123700	904721250	49950	49950	49950	49950	1
615	20230602	123600	904671300	49950	49950	49950	49900	25
616	20230602	123500	903423700	49950	49950	49950	49950	1
617	20230602	123400	903373750	49900	49950	49950	49900	41
618	20230602	123300	901327800	49950	49950	49950	49950	9
619	20230602	123200	900878250	50000	49950	50000	49950	55
620	20230602	123100	898130950	49950	49950	49950	49950	1
621	20230602	123000	898081000	49950	49900	49950	49900	16
622	20230602	122900	897282250	49950	49950	49950	49950	0
623	20230602	122800	897282250	49950	49900	49950	49900	9
624	20230602	122700	896833050	49900	49800	49900	49800	626
625	20230602	122600	865654900	49850	49850	49850	49850	1
626	20230602	122500	865605050	49850	49850	49850	49850	6
627	20230602	122400	865305950	49850	49900	49900	49800	198
628	20230602	122300	855439400	49900	49900	49900	49900	8
629	20230602	122200	855040200	49850	49850	49850	49850	4
630	20230602	122100	854840800	49850	49850	49850	49850	0
631	20230602	122000	854840800	49850	49950	49950	49850	50
632	20230602	121900	852346600	49950	49950	49950	49950	0
633	20230602	121800	852346600	49950	49900	49950	49900	15
634	20230602	121700	851597750	49900	49900	49900	49900	1
635	20230602	121600	851547850	49900	49900	49900	49900	0
636	20230602	121500	851547850	49900	49850	49900	49850	19
637	20230602	121400	850600550	49850	49850	49850	49850	1
638	20230602	121300	850550700	49850	49850	49850	49850	8
639	20230602	121200	850151900	49850	49900	49900	49850	53
640	20230602	121100	847509800	49900	49900	49900	49900	7
641	20230602	121000	847160500	49850	49850	49850	49850	1
642	20230602	120900	847110650	49850	49850	49900	49850	128
643	20230602	120800	840729050	49850	49950	49950	49850	37
644	20230602	120700	838882950	49950	49950	49950	49950	8
645	20230602	120600	838483350	49950	49950	49950	49950	19
646	20230602	120500	837534300	49950	49950	49950	49950	3
647	20230602	120400	837384450	49950	49950	49950	49950	1
648	20230602	120300	837334500	49950	49900	49950	49900	22
649	20230602	120200	836236050	49850	49900	49900	49850	40
650	20230602	120100	834240550	49950	49950	49950	49950	8
651	20230602	120000	833840950	49950	49950	49950	49950	0
652	20230602	115900	833840950	49950	49950	49950	49950	19
653	20230602	115800	832891900	49950	50000	50000	49950	14
654	20230602	115700	832192250	50000	50000	50000	50000	3
655	20230602	115600	832042250	49900	50000	50000	49900	42
656	20230602	115500	829943600	49950	49950	49950	49950	3
657	20230602	115400	829793750	50000	50200	50200	50000	448
658	20230602	115300	807388450	50200	50200	50200	50200	20
659	20230602	115200	806384450	50200	50200	50200	50200	7
660	20230602	115100	806033050	50200	50200	50200	50200	12
661	20230602	115000	805430650	50200	50200	50200	50200	0
662	20230602	114900	805430650	50200	50200	50200	50200	18
663	20230602	114800	804527050	50200	50200	50200	50200	6
664	20230602	114700	804225850	50100	50100	50100	50100	13
665	20230602	114600	803574550	50300	50200	50300	50200	14
666	20230602	114500	802871450	50200	50200	50200	50200	30
667	20230602	114400	801365450	50200	50200	50200	50100	7
668	20230602	114300	801014150	50200	50200	50200	50200	8
669	20230602	114200	800612550	50200	50200	50200	50200	1
670	20230602	114100	800562350	50300	50300	50300	50200	177
671	20230602	114000	791660250	50300	50200	50300	50200	136
672	20230602	113900	784820650	50200	50200	50200	50200	439
673	20230602	113800	762782850	50200	50100	50200	50100	74
674	20230602	113700	759068350	50100	50100	50100	50100	1
675	20230602	113600	759018250	50100	50100	50100	50100	14
676	20230602	113500	758316850	50100	50100	50100	50100	1
677	20230602	113400	758266750	50100	50100	50100	50100	19
678	20230602	113300	757314850	50100	50100	50100	50000	166
679	20230602	113200	749013450	50100	50100	50100	50100	85
680	20230602	113100	744754950	50100	50200	50200	50100	26
681	20230602	113000	743451150	50100	50200	50200	50100	18
682	20230602	112900	742547750	50200	50200	50200	50100	24
683	20230602	112800	741343050	50200	50200	50200	50200	25
684	20230602	112700	740088050	50200	50200	50200	50200	21
685	20230602	112600	739033850	50200	50200	50200	50200	7
686	20230602	112500	738682450	50200	50200	50200	50100	46
687	20230602	112400	736373350	50200	50200	50200	50200	0
688	20230602	112300	736373350	50200	50100	50200	50100	8
689	20230602	112200	735971950	50200	50200	50200	50100	48
690	20230602	112100	733563350	50200	50200	50200	50200	21
691	20230602	112000	732509150	50200	50200	50200	50200	48
692	20230602	111900	730099550	50100	50200	50200	50100	21
693	20230602	111800	729047350	50200	50100	50200	50100	38
694	20230602	111700	727141450	50100	50200	50200	50100	26
695	20230602	111600	725836550	50200	50200	50200	50200	8
696	20230602	111500	725434950	50100	50200	50200	50100	79
697	20230602	111400	721474750	50200	50100	50200	50100	45
698	20230602	111300	719217750	50200	50200	50200	50200	111
699	20230602	111200	713645550	50200	50100	50200	50100	42
700	20230602	111100	711539150	50100	50200	50200	50100	33
701	20230602	111000	709884550	50100	50200	50200	50100	42
702	20230602	110900	707776750	50100	50200	50200	50100	2
703	20230602	110800	707676450	50200	50200	50200	50200	136
704	20230602	110700	700849250	50200	50100	50200	50100	40
705	20230602	110600	698841350	50200	50200	50200	50100	10
706	20230602	110500	698339450	50200	50200	50200	50200	41
707	20230602	110400	696281250	50200	50200	50200	50200	5
708	20230602	110300	696030250	50200	50100	50200	50100	54
709	20230602	110200	693320250	50100	50000	50100	50000	48
710	20230602	110100	690915550	50100	50100	50100	50100	19
711	20230602	110000	689963650	50100	50100	50100	50100	22
712	20230602	105900	688861450	50100	50100	50100	50100	17
713	20230602	105800	688009750	50100	50100	50100	50000	65
714	20230602	105700	684755950	50100	50000	50100	50000	3
715	20230602	105600	684605750	50100	50100	50100	50000	24
716	20230602	105500	683403450	50100	50200	50200	50100	245
717	20230602	105400	671125050	50100	50100	50100	50100	32
718	20230602	105300	669521850	50100	50200	50200	50100	42
719	20230602	105200	667413550	50200	50200	50200	50200	14
720	20230602	105100	666710750	50200	50200	50200	50200	59
721	20230602	105000	663748950	50200	50100	50200	50100	39
722	20230602	104900	661792250	50200	50200	50200	50100	99
723	20230602	104800	656824650	50200	50100	50200	50100	100
724	20230602	104700	651811850	50200	50200	50200	50100	129
725	20230602	104600	645341050	50100	50100	50200	50100	21
726	20230602	104500	644288350	50100	50100	50200	50100	32
727	20230602	104400	642682850	50100	50200	50200	50100	107
728	20230602	104300	637321450	50200	50200	50200	50100	108
729	20230602	104200	631900150	50100	50100	50100	50100	483
730	20230602	104100	607701850	50000	50000	50100	50000	165
731	20230602	104000	599450650	50000	50000	50000	50000	40
732	20230602	103900	597450650	50000	50000	50000	50000	75
733	20230602	103800	593700650	50100	50100	50100	50000	31
734	20230602	103700	592147750	50000	50000	50000	50000	311
735	20230602	103600	576597750	50000	50000	50000	50000	77
736	20230602	103500	572747750	50000	50000	50000	50000	2
737	20230602	103400	572647750	50000	49950	50000	49950	34
738	20230602	103300	570949400	49950	50000	50000	49950	73
739	20230602	103200	567299450	50000	49950	50000	49950	413
740	20230602	103100	546649650	50000	49850	50000	49850	939
741	20230602	103000	499765950	49850	49850	49850	49850	22
742	20230602	102900	498669250	49850	49850	49850	49850	26
743	20230602	102800	497373150	49850	49850	49850	49850	29
744	20230602	102700	495927500	49850	49850	49850	49850	1
745	20230602	102600	495877650	49850	49850	49850	49850	35
746	20230602	102500	494132900	49850	49850	49850	49850	3
747	20230602	102400	493983350	49850	49850	49850	49850	1
748	20230602	102300	493933500	49850	49800	49850	49800	16
749	20230602	102200	493136400	49800	49800	49800	49800	41
750	20230602	102100	491094600	49850	49850	49850	49850	35
751	20230602	102000	489349850	49850	49850	49850	49850	110
752	20230602	101900	483866350	49850	49850	49850	49850	4
753	20230602	101800	483666950	49850	49850	49850	49850	24
754	20230602	101700	482470550	49850	49850	49850	49850	1
755	20230602	101600	482420700	49850	49850	49850	49850	79
756	20230602	101500	478482550	49900	49850	49900	49850	286
757	20230602	101400	464225250	49850	49900	49900	49850	187
758	20230602	101300	454900250	49900	49850	49900	49850	39
759	20230602	101200	452955000	49850	49850	49850	49850	0
760	20230602	101100	452955000	49850	49850	49850	49800	231
761	20230602	101000	441439700	49800	49800	49800	49800	11
762	20230602	100900	440891900	49800	49800	49800	49800	186
763	20230602	100800	431629100	49800	49750	49800	49750	127
764	20230602	100700	425310050	49750	49800	49800	49750	41
765	20230602	100600	423268300	49800	49800	49800	49800	36
766	20230602	100500	421475500	49750	49750	49750	49750	1
767	20230602	100400	421425750	49750	49800	49800	49750	41
768	20230602	100300	419384150	49800	49800	49800	49750	55
769	20230602	100200	416645300	49750	49800	49800	49750	2
770	20230602	100100	416545750	49800	49650	49800	49650	301
771	20230602	100000	401581950	49650	49600	49650	49550	116
772	20230602	095900	395833300	49550	49600	49600	49550	182
773	20230602	095800	386808550	49600	49600	49600	49600	211
774	20230602	095700	376342950	49600	49550	49600	49550	7
775	20230602	095600	375995850	49600	49550	49600	49550	28
776	20230602	095500	374607100	49600	49600	49600	49550	7
777	20230602	095400	374260150	49550	49600	49600	49550	92
778	20230602	095300	369697200	49600	49650	49650	49600	204
779	20230602	095200	359578400	49700	49700	49700	49700	8
780	20230602	095100	359180800	49700	49650	49700	49650	144
781	20230602	095000	352025550	49650	49650	49650	49650	243
782	20230602	094900	339960600	49600	49600	49650	49600	59
783	20230602	094800	337032750	49600	49600	49600	49600	30
784	20230602	094700	335544750	49600	49600	49600	49600	23
785	20230602	094600	334403950	49600	49550	49600	49550	5
786	20230602	094500	334156050	49550	49550	49550	49550	164
787	20230602	094400	326029850	49550	49550	49550	49550	25
788	20230602	094300	324791100	49550	49550	49550	49550	132
789	20230602	094200	318250500	49550	49600	49650	49550	31
790	20230602	094100	316711950	49650	49600	49650	49550	425
791	20230602	094000	295631900	49650	49650	49750	49650	610
792	20230602	093900	265315650	49700	49650	49700	49650	135
793	20230602	093800	258612600	49650	49650	49650	49650	15
794	20230602	093700	257867850	49600	49650	49650	49600	8
795	20230602	093600	257470700	49650	49600	49650	49600	142
796	20230602	093500	250421600	49600	49500	49600	49500	214
797	20230602	093400	239816000	49500	49500	49500	49500	18
798	20230602	093300	238925000	49450	49450	49450	49450	0
799	20230602	093200	238925000	49450	49550	49550	49450	4
800	20230602	093100	238727000	49450	49450	49550	49450	906
801	20230602	093000	193861800	49400	49400	49400	49400	7
802	20230602	092900	193516000	49450	49300	49450	49250	892
803	20230602	092800	149456350	49350	49250	49350	49200	221
804	20230602	092700	138573100	49200	49250	49250	49200	5
805	20230602	092600	138327050	49200	49200	49200	49200	1
806	20230602	092500	138277850	49200	49300	49300	49200	19
807	20230602	092400	137342850	49250	49250	49250	49250	27
808	20230602	092300	136013100	49250	49250	49250	49250	0
809	20230602	092200	136013100	49250	49150	49250	49150	38
810	20230602	092100	134145150	49150	49150	49150	49150	16
811	20230602	092000	133358750	49100	49150	49150	49100	55
812	20230602	091900	130655750	49100	49100	49100	49100	13
813	20230602	091800	130017450	49100	49100	49100	49050	125
814	20230602	091700	123885950	49050	49050	49050	49050	100
815	20230602	091600	118980950	49050	49100	49100	49050	164
816	20230602	091500	110931750	49100	49100	49100	49050	227
817	20230602	091400	99790050	49050	49100	49100	49050	280
818	20230602	091300	86055500	49050	49050	49100	49050	54
819	20230602	091200	83405800	49050	49150	49150	49050	436
820	20230602	091100	61998050	49150	49150	49150	49150	61
821	20230602	091000	58999900	49150	49250	49250	49150	179
822	20230602	090900	50194300	49250	49250	49250	49200	445
823	20230602	090800	28299650	49300	49350	49350	49300	166
824	20230602	090700	20107950	49350	49200	49350	49200	4
825	20230602	090600	19910700	49200	49350	49350	49200	53
826	20230602	090500	17302950	49400	49200	49400	49200	2
827	20230602	090400	17204350	49150	49300	49300	49150	19
828	20230602	090300	16270350	49400	49050	49400	49050	2
829	20230602	090200	16171900	48900	49050	49050	48900	100
830	20230602	090100	11280600	49000	49450	49450	49000	59
831	20230602	090000	8379850	49200	49300	49300	49200	170