KissMeData/195940/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	235400	4403173750	29800	29800	29800	29800	2576
3	20230623	235300	4403173750	29800	29800	29800	29800	0
4	20230623	235200	4403173750	29800	29800	29800	29800	0
5	20230623	235100	4403173750	29800	29800	29800	29800	0
6	20230623	235000	4403173750	29800	29800	29800	29800	0
7	20230623	234900	4403173750	29800	29800	29800	29800	0
8	20230623	234800	4403173750	29800	29800	29800	29800	0
9	20230623	234700	4403173750	29800	29800	29800	29800	0
10	20230623	234600	4403173750	29800	29800	29800	29800	0
11	20230623	234500	4403173750	29800	29800	29800	29800	0
12	20230623	234400	4403173750	29800	29800	29800	29800	0
13	20230623	234300	4403173750	29800	29800	29800	29800	0
14	20230623	234200	4403173750	29800	29800	29800	29800	0
15	20230623	234100	4403173750	29800	29800	29800	29800	0
16	20230623	234000	4403173750	29800	29800	29800	29800	0
17	20230623	233900	4403173750	29800	29800	29800	29800	0
18	20230623	233800	4403173750	29800	29800	29800	29800	0
19	20230623	233700	4403173750	29800	29800	29800	29800	0
20	20230623	233600	4403173750	29800	29800	29800	29800	0
21	20230623	233500	4403173750	29800	29800	29800	29800	0
22	20230623	233400	4403173750	29800	29800	29800	29800	0
23	20230623	233300	4403173750	29800	29800	29800	29800	0
24	20230623	233200	4403173750	29800	29800	29800	29800	0
25	20230623	233100	4403173750	29800	29800	29800	29800	0
26	20230623	233000	4403173750	29800	29800	29800	29800	0
27	20230623	232900	4403173750	29800	29800	29800	29800	0
28	20230623	232800	4403173750	29800	29800	29800	29800	0
29	20230623	232700	4403173750	29800	29800	29800	29800	0
30	20230623	232600	4403173750	29800	29800	29800	29800	0
31	20230623	232500	4403173750	29800	29800	29800	29800	0
32	20230623	232400	4403173750	29800	29800	29800	29800	2576
33	20230623	232300	4403173750	29800	29800	29800	29800	0
34	20230623	232200	4403173750	29800	29800	29800	29800	0
35	20230623	232100	4403173750	29800	29800	29800	29800	0
36	20230623	232000	4403173750	29800	29800	29800	29800	0
37	20230623	231900	4403173750	29800	29800	29800	29800	0
38	20230623	231800	4403173750	29800	29800	29800	29800	0
39	20230623	231700	4403173750	29800	29800	29800	29800	0
40	20230623	231600	4403173750	29800	29800	29800	29800	0
41	20230623	231500	4403173750	29800	29800	29800	29800	0
42	20230623	231400	4403173750	29800	29800	29800	29800	0
43	20230623	231300	4403173750	29800	29800	29800	29800	0
44	20230623	231200	4403173750	29800	29800	29800	29800	0
45	20230623	231100	4403173750	29800	29800	29800	29800	0
46	20230623	231000	4403173750	29800	29800	29800	29800	0
47	20230623	230900	4403173750	29800	29800	29800	29800	0
48	20230623	230800	4403173750	29800	29800	29800	29800	0
49	20230623	230700	4403173750	29800	29800	29800	29800	0
50	20230623	230600	4403173750	29800	29800	29800	29800	0
51	20230623	230500	4403173750	29800	29800	29800	29800	0
52	20230623	230400	4403173750	29800	29800	29800	29800	0
53	20230623	230300	4403173750	29800	29800	29800	29800	0
54	20230623	230200	4403173750	29800	29800	29800	29800	0
55	20230623	230100	4403173750	29800	29800	29800	29800	0
56	20230623	230000	4403173750	29800	29800	29800	29800	0
57	20230623	225900	4403173750	29800	29800	29800	29800	0
58	20230623	225800	4403173750	29800	29800	29800	29800	0
59	20230623	225700	4403173750	29800	29800	29800	29800	0
60	20230623	225600	4403173750	29800	29800	29800	29800	0
61	20230623	225500	4403173750	29800	29800	29800	29800	0
62	20230623	225400	4403173750	29800	29800	29800	29800	2576
63	20230623	225300	4403173750	29800	29800	29800	29800	0
64	20230623	225200	4403173750	29800	29800	29800	29800	0
65	20230623	225100	4403173750	29800	29800	29800	29800	0
66	20230623	225000	4403173750	29800	29800	29800	29800	0
67	20230623	224900	4403173750	29800	29800	29800	29800	0
68	20230623	224800	4403173750	29800	29800	29800	29800	0
69	20230623	224700	4403173750	29800	29800	29800	29800	0
70	20230623	224600	4403173750	29800	29800	29800	29800	0
71	20230623	224500	4403173750	29800	29800	29800	29800	0
72	20230623	224400	4403173750	29800	29800	29800	29800	0
73	20230623	224300	4403173750	29800	29800	29800	29800	0
74	20230623	224200	4403173750	29800	29800	29800	29800	0
75	20230623	224100	4403173750	29800	29800	29800	29800	0
76	20230623	224000	4403173750	29800	29800	29800	29800	0
77	20230623	223900	4403173750	29800	29800	29800	29800	0
78	20230623	223800	4403173750	29800	29800	29800	29800	0
79	20230623	223700	4403173750	29800	29800	29800	29800	0
80	20230623	223600	4403173750	29800	29800	29800	29800	0
81	20230623	223500	4403173750	29800	29800	29800	29800	0
82	20230623	223400	4403173750	29800	29800	29800	29800	0
83	20230623	223300	4403173750	29800	29800	29800	29800	0
84	20230623	223200	4403173750	29800	29800	29800	29800	0
85	20230623	223100	4403173750	29800	29800	29800	29800	0
86	20230623	223000	4403173750	29800	29800	29800	29800	0
87	20230623	222900	4403173750	29800	29800	29800	29800	0
88	20230623	222800	4403173750	29800	29800	29800	29800	0
89	20230623	222700	4403173750	29800	29800	29800	29800	0
90	20230623	222600	4403173750	29800	29800	29800	29800	0
91	20230623	222500	4403173750	29800	29800	29800	29800	0
92	20230623	222400	4403173750	29800	29800	29800	29800	2576
93	20230623	222300	4403173750	29800	29800	29800	29800	0
94	20230623	222200	4403173750	29800	29800	29800	29800	0
95	20230623	222100	4403173750	29800	29800	29800	29800	0
96	20230623	222000	4403173750	29800	29800	29800	29800	0
97	20230623	221900	4403173750	29800	29800	29800	29800	0
98	20230623	221800	4403173750	29800	29800	29800	29800	0
99	20230623	221700	4403173750	29800	29800	29800	29800	0
100	20230623	221600	4403173750	29800	29800	29800	29800	0
101	20230623	221500	4403173750	29800	29800	29800	29800	0
102	20230623	221400	4403173750	29800	29800	29800	29800	0
103	20230623	221300	4403173750	29800	29800	29800	29800	0
104	20230623	221200	4403173750	29800	29800	29800	29800	0
105	20230623	221100	4403173750	29800	29800	29800	29800	0
106	20230623	221000	4403173750	29800	29800	29800	29800	0
107	20230623	220900	4403173750	29800	29800	29800	29800	0
108	20230623	220800	4403173750	29800	29800	29800	29800	0
109	20230623	220700	4403173750	29800	29800	29800	29800	0
110	20230623	220600	4403173750	29800	29800	29800	29800	0
111	20230623	220500	4403173750	29800	29800	29800	29800	0
112	20230623	220400	4403173750	29800	29800	29800	29800	0
113	20230623	220300	4403173750	29800	29800	29800	29800	0
114	20230623	220200	4403173750	29800	29800	29800	29800	0
115	20230623	220100	4403173750	29800	29800	29800	29800	0
116	20230623	220000	4403173750	29800	29800	29800	29800	0
117	20230623	215900	4403173750	29800	29800	29800	29800	0
118	20230623	215800	4403173750	29800	29800	29800	29800	0
119	20230623	215700	4403173750	29800	29800	29800	29800	0
120	20230623	215600	4403173750	29800	29800	29800	29800	0
121	20230623	215500	4403173750	29800	29800	29800	29800	0
122	20230623	215400	4403173750	29800	29800	29800	29800	2576
123	20230623	215300	4403173750	29800	29800	29800	29800	0
124	20230623	215200	4403173750	29800	29800	29800	29800	0
125	20230623	215100	4403173750	29800	29800	29800	29800	0
126	20230623	215000	4403173750	29800	29800	29800	29800	0
127	20230623	214900	4403173750	29800	29800	29800	29800	0
128	20230623	214800	4403173750	29800	29800	29800	29800	0
129	20230623	214700	4403173750	29800	29800	29800	29800	0
130	20230623	214600	4403173750	29800	29800	29800	29800	0
131	20230623	214500	4403173750	29800	29800	29800	29800	0
132	20230623	214400	4403173750	29800	29800	29800	29800	0
133	20230623	214300	4403173750	29800	29800	29800	29800	0
134	20230623	214200	4403173750	29800	29800	29800	29800	0
135	20230623	214100	4403173750	29800	29800	29800	29800	0
136	20230623	214000	4403173750	29800	29800	29800	29800	0
137	20230623	213900	4403173750	29800	29800	29800	29800	0
138	20230623	213800	4403173750	29800	29800	29800	29800	0
139	20230623	213700	4403173750	29800	29800	29800	29800	0
140	20230623	213600	4403173750	29800	29800	29800	29800	0
141	20230623	213500	4403173750	29800	29800	29800	29800	0
142	20230623	213400	4403173750	29800	29800	29800	29800	0
143	20230623	213300	4403173750	29800	29800	29800	29800	0
144	20230623	213200	4403173750	29800	29800	29800	29800	0
145	20230623	213100	4403173750	29800	29800	29800	29800	0
146	20230623	213000	4403173750	29800	29800	29800	29800	0
147	20230623	212900	4403173750	29800	29800	29800	29800	0
148	20230623	212800	4403173750	29800	29800	29800	29800	0
149	20230623	212700	4403173750	29800	29800	29800	29800	0
150	20230623	212600	4403173750	29800	29800	29800	29800	0
151	20230623	212500	4403173750	29800	29800	29800	29800	0
152	20230623	212400	4403173750	29800	29800	29800	29800	2576
153	20230623	212300	4403173750	29800	29800	29800	29800	0
154	20230623	212200	4403173750	29800	29800	29800	29800	0
155	20230623	212100	4403173750	29800	29800	29800	29800	0
156	20230623	212000	4403173750	29800	29800	29800	29800	0
157	20230623	211900	4403173750	29800	29800	29800	29800	0
158	20230623	211800	4403173750	29800	29800	29800	29800	0
159	20230623	211700	4403173750	29800	29800	29800	29800	0
160	20230623	211600	4403173750	29800	29800	29800	29800	0
161	20230623	211500	4403173750	29800	29800	29800	29800	0
162	20230623	211400	4403173750	29800	29800	29800	29800	0
163	20230623	211300	4403173750	29800	29800	29800	29800	0
164	20230623	211200	4403173750	29800	29800	29800	29800	0
165	20230623	211100	4403173750	29800	29800	29800	29800	0
166	20230623	211000	4403173750	29800	29800	29800	29800	0
167	20230623	210900	4403173750	29800	29800	29800	29800	0
168	20230623	210800	4403173750	29800	29800	29800	29800	0
169	20230623	210700	4403173750	29800	29800	29800	29800	0
170	20230623	210600	4403173750	29800	29800	29800	29800	0
171	20230623	210500	4403173750	29800	29800	29800	29800	0
172	20230623	210400	4403173750	29800	29800	29800	29800	0
173	20230623	210300	4403173750	29800	29800	29800	29800	0
174	20230623	210200	4403173750	29800	29800	29800	29800	0
175	20230623	210100	4403173750	29800	29800	29800	29800	0
176	20230623	210000	4403173750	29800	29800	29800	29800	0
177	20230623	205900	4403173750	29800	29800	29800	29800	0
178	20230623	205800	4403173750	29800	29800	29800	29800	0
179	20230623	205700	4403173750	29800	29800	29800	29800	0
180	20230623	205600	4403173750	29800	29800	29800	29800	0
181	20230623	205500	4403173750	29800	29800	29800	29800	0
182	20230623	205400	4403173750	29800	29800	29800	29800	2576
183	20230623	205300	4403173750	29800	29800	29800	29800	0
184	20230623	205200	4403173750	29800	29800	29800	29800	0
185	20230623	205100	4403173750	29800	29800	29800	29800	0
186	20230623	205000	4403173750	29800	29800	29800	29800	0
187	20230623	204900	4403173750	29800	29800	29800	29800	0
188	20230623	204800	4403173750	29800	29800	29800	29800	0
189	20230623	204700	4403173750	29800	29800	29800	29800	0
190	20230623	204600	4403173750	29800	29800	29800	29800	0
191	20230623	204500	4403173750	29800	29800	29800	29800	0
192	20230623	204400	4403173750	29800	29800	29800	29800	0
193	20230623	204300	4403173750	29800	29800	29800	29800	0
194	20230623	204200	4403173750	29800	29800	29800	29800	0
195	20230623	204100	4403173750	29800	29800	29800	29800	0
196	20230623	204000	4403173750	29800	29800	29800	29800	0
197	20230623	203900	4403173750	29800	29800	29800	29800	0
198	20230623	203800	4403173750	29800	29800	29800	29800	0
199	20230623	203700	4403173750	29800	29800	29800	29800	0
200	20230623	203600	4403173750	29800	29800	29800	29800	0
201	20230623	203500	4403173750	29800	29800	29800	29800	0
202	20230623	203400	4403173750	29800	29800	29800	29800	0
203	20230623	203300	4403173750	29800	29800	29800	29800	0
204	20230623	203200	4403173750	29800	29800	29800	29800	0
205	20230623	203100	4403173750	29800	29800	29800	29800	0
206	20230623	203000	4403173750	29800	29800	29800	29800	0
207	20230623	202900	4403173750	29800	29800	29800	29800	0
208	20230623	202800	4403173750	29800	29800	29800	29800	0
209	20230623	202700	4403173750	29800	29800	29800	29800	0
210	20230623	202600	4403173750	29800	29800	29800	29800	0
211	20230623	202500	4403173750	29800	29800	29800	29800	0
212	20230623	202400	4403173750	29800	29800	29800	29800	2576
213	20230623	202300	4403173750	29800	29800	29800	29800	0
214	20230623	202200	4403173750	29800	29800	29800	29800	0
215	20230623	202100	4403173750	29800	29800	29800	29800	0
216	20230623	202000	4403173750	29800	29800	29800	29800	0
217	20230623	201900	4403173750	29800	29800	29800	29800	0
218	20230623	201800	4403173750	29800	29800	29800	29800	0
219	20230623	201700	4403173750	29800	29800	29800	29800	0
220	20230623	201600	4403173750	29800	29800	29800	29800	0
221	20230623	201500	4403173750	29800	29800	29800	29800	0
222	20230623	201400	4403173750	29800	29800	29800	29800	0
223	20230623	201300	4403173750	29800	29800	29800	29800	0
224	20230623	201200	4403173750	29800	29800	29800	29800	0
225	20230623	201100	4403173750	29800	29800	29800	29800	0
226	20230623	201000	4403173750	29800	29800	29800	29800	0
227	20230623	200900	4403173750	29800	29800	29800	29800	0
228	20230623	200800	4403173750	29800	29800	29800	29800	0
229	20230623	200700	4403173750	29800	29800	29800	29800	0
230	20230623	200600	4403173750	29800	29800	29800	29800	0
231	20230623	200500	4403173750	29800	29800	29800	29800	0
232	20230623	200400	4403173750	29800	29800	29800	29800	0
233	20230623	200300	4403173750	29800	29800	29800	29800	0
234	20230623	200200	4403173750	29800	29800	29800	29800	0
235	20230623	200100	4403173750	29800	29800	29800	29800	0
236	20230623	200000	4403173750	29800	29800	29800	29800	0
237	20230623	195900	4403173750	29800	29800	29800	29800	0
238	20230623	195800	4403173750	29800	29800	29800	29800	0
239	20230623	195700	4403173750	29800	29800	29800	29800	0
240	20230623	195600	4403173750	29800	29800	29800	29800	0
241	20230623	195500	4403173750	29800	29800	29800	29800	0
242	20230623	195400	4403173750	29800	29800	29800	29800	2576
243	20230623	195300	4403173750	29800	29800	29800	29800	0
244	20230623	195200	4403173750	29800	29800	29800	29800	0
245	20230623	195100	4403173750	29800	29800	29800	29800	0
246	20230623	195000	4403173750	29800	29800	29800	29800	0
247	20230623	194900	4403173750	29800	29800	29800	29800	0
248	20230623	194800	4403173750	29800	29800	29800	29800	0
249	20230623	194700	4403173750	29800	29800	29800	29800	0
250	20230623	194600	4403173750	29800	29800	29800	29800	0
251	20230623	194500	4403173750	29800	29800	29800	29800	0
252	20230623	194400	4403173750	29800	29800	29800	29800	0
253	20230623	194300	4403173750	29800	29800	29800	29800	0
254	20230623	194200	4403173750	29800	29800	29800	29800	0
255	20230623	194100	4403173750	29800	29800	29800	29800	0
256	20230623	194000	4403173750	29800	29800	29800	29800	0
257	20230623	193900	4403173750	29800	29800	29800	29800	0
258	20230623	193800	4403173750	29800	29800	29800	29800	0
259	20230623	193700	4403173750	29800	29800	29800	29800	0
260	20230623	193600	4403173750	29800	29800	29800	29800	0
261	20230623	193500	4403173750	29800	29800	29800	29800	0
262	20230623	193400	4403173750	29800	29800	29800	29800	0
263	20230623	193300	4403173750	29800	29800	29800	29800	0
264	20230623	193200	4403173750	29800	29800	29800	29800	0
265	20230623	193100	4403173750	29800	29800	29800	29800	0
266	20230623	193000	4403173750	29800	29800	29800	29800	0
267	20230623	192900	4403173750	29800	29800	29800	29800	0
268	20230623	192800	4403173750	29800	29800	29800	29800	0
269	20230623	192700	4403173750	29800	29800	29800	29800	0
270	20230623	192600	4403173750	29800	29800	29800	29800	0
271	20230623	192500	4403173750	29800	29800	29800	29800	0
272	20230623	192400	4403173750	29800	29800	29800	29800	2576
273	20230623	192300	4403173750	29800	29800	29800	29800	0
274	20230623	192200	4403173750	29800	29800	29800	29800	0
275	20230623	192100	4403173750	29800	29800	29800	29800	0
276	20230623	192000	4403173750	29800	29800	29800	29800	0
277	20230623	191900	4403173750	29800	29800	29800	29800	0
278	20230623	191800	4403173750	29800	29800	29800	29800	0
279	20230623	191700	4403173750	29800	29800	29800	29800	0
280	20230623	191600	4403173750	29800	29800	29800	29800	0
281	20230623	191500	4403173750	29800	29800	29800	29800	0
282	20230623	191400	4403173750	29800	29800	29800	29800	0
283	20230623	191300	4403173750	29800	29800	29800	29800	0
284	20230623	191200	4403173750	29800	29800	29800	29800	0
285	20230623	191100	4403173750	29800	29800	29800	29800	0
286	20230623	191000	4403173750	29800	29800	29800	29800	0
287	20230623	190900	4403173750	29800	29800	29800	29800	0
288	20230623	190800	4403173750	29800	29800	29800	29800	0
289	20230623	190700	4403173750	29800	29800	29800	29800	0
290	20230623	190600	4403173750	29800	29800	29800	29800	0
291	20230623	190500	4403173750	29800	29800	29800	29800	0
292	20230623	190400	4403173750	29800	29800	29800	29800	0
293	20230623	190300	4403173750	29800	29800	29800	29800	0
294	20230623	190200	4403173750	29800	29800	29800	29800	0
295	20230623	190100	4403173750	29800	29800	29800	29800	0
296	20230623	190000	4403173750	29800	29800	29800	29800	0
297	20230623	185900	4403173750	29800	29800	29800	29800	0
298	20230623	185800	4403173750	29800	29800	29800	29800	0
299	20230623	185700	4403173750	29800	29800	29800	29800	0
300	20230623	185600	4403173750	29800	29800	29800	29800	0
301	20230623	185500	4403173750	29800	29800	29800	29800	0
302	20230623	185400	4403173750	29800	29800	29800	29800	2576
303	20230623	185300	4403173750	29800	29800	29800	29800	0
304	20230623	185200	4403173750	29800	29800	29800	29800	0
305	20230623	185100	4403173750	29800	29800	29800	29800	0
306	20230623	185000	4403173750	29800	29800	29800	29800	0
307	20230623	184900	4403173750	29800	29800	29800	29800	0
308	20230623	184800	4403173750	29800	29800	29800	29800	0
309	20230623	184700	4403173750	29800	29800	29800	29800	0
310	20230623	184600	4403173750	29800	29800	29800	29800	0
311	20230623	184500	4403173750	29800	29800	29800	29800	0
312	20230623	184400	4403173750	29800	29800	29800	29800	0
313	20230623	184300	4403173750	29800	29800	29800	29800	0
314	20230623	184200	4403173750	29800	29800	29800	29800	0
315	20230623	184100	4403173750	29800	29800	29800	29800	0
316	20230623	184000	4403173750	29800	29800	29800	29800	0
317	20230623	183900	4403173750	29800	29800	29800	29800	0
318	20230623	183800	4403173750	29800	29800	29800	29800	0
319	20230623	183700	4403173750	29800	29800	29800	29800	0
320	20230623	183600	4403173750	29800	29800	29800	29800	0
321	20230623	183500	4403173750	29800	29800	29800	29800	0
322	20230623	183400	4403173750	29800	29800	29800	29800	0
323	20230623	183300	4403173750	29800	29800	29800	29800	0
324	20230623	183200	4403173750	29800	29800	29800	29800	0
325	20230623	183100	4403173750	29800	29800	29800	29800	0
326	20230623	183000	4403173750	29800	29800	29800	29800	0
327	20230623	182900	4403173750	29800	29800	29800	29800	0
328	20230623	182800	4403173750	29800	29800	29800	29800	0
329	20230623	182700	4403173750	29800	29800	29800	29800	0
330	20230623	182600	4403173750	29800	29800	29800	29800	0
331	20230623	182500	4403173750	29800	29800	29800	29800	0
332	20230623	182400	4403173750	29800	29800	29800	29800	2576
333	20230623	182300	4403173750	29800	29800	29800	29800	0
334	20230623	182200	4403173750	29800	29800	29800	29800	0
335	20230623	182100	4403173750	29800	29800	29800	29800	0
336	20230623	182000	4403173750	29800	29800	29800	29800	0
337	20230623	181900	4403173750	29800	29800	29800	29800	0
338	20230623	181800	4403173750	29800	29800	29800	29800	0
339	20230623	181700	4403173750	29800	29800	29800	29800	0
340	20230623	181600	4403173750	29800	29800	29800	29800	0
341	20230623	181500	4403173750	29800	29800	29800	29800	0
342	20230623	181400	4403173750	29800	29800	29800	29800	0
343	20230623	181300	4403173750	29800	29800	29800	29800	0
344	20230623	181200	4403173750	29800	29800	29800	29800	0
345	20230623	181100	4403173750	29800	29800	29800	29800	0
346	20230623	181000	4403173750	29800	29800	29800	29800	0
347	20230623	180900	4403173750	29800	29800	29800	29800	0
348	20230623	180800	4403173750	29800	29800	29800	29800	0
349	20230623	180700	4403173750	29800	29800	29800	29800	0
350	20230623	180600	4403173750	29800	29800	29800	29800	0
351	20230623	180500	4403173750	29800	29800	29800	29800	0
352	20230623	180400	4403173750	29800	29800	29800	29800	0
353	20230623	180300	4403173750	29800	29800	29800	29800	0
354	20230623	180200	4403173750	29800	29800	29800	29800	0
355	20230623	180100	4403173750	29800	29800	29800	29800	0
356	20230623	180000	4403173750	29800	29800	29800	29800	0
357	20230623	175900	4403173750	29800	29800	29800	29800	0
358	20230623	175800	4403173750	29800	29800	29800	29800	0
359	20230623	175700	4403173750	29800	29800	29800	29800	0
360	20230623	175600	4403173750	29800	29800	29800	29800	0
361	20230623	175500	4403173750	29800	29800	29800	29800	0
362	20230623	175400	4403173750	29800	29800	29800	29800	2576
363	20230623	175300	4403173750	29800	29800	29800	29800	0
364	20230623	175200	4403173750	29800	29800	29800	29800	0
365	20230623	175100	4403173750	29800	29800	29800	29800	0
366	20230623	175000	4403173750	29800	29800	29800	29800	0
367	20230623	174900	4403173750	29800	29800	29800	29800	0
368	20230623	174800	4403173750	29800	29800	29800	29800	0
369	20230623	174700	4403173750	29800	29800	29800	29800	0
370	20230623	174600	4403173750	29800	29800	29800	29800	0
371	20230623	174500	4403173750	29800	29800	29800	29800	0
372	20230623	174400	4403173750	29800	29800	29800	29800	0
373	20230623	174300	4403173750	29800	29800	29800	29800	0
374	20230623	174200	4403173750	29800	29800	29800	29800	0
375	20230623	174100	4403173750	29800	29800	29800	29800	0
376	20230623	174000	4403173750	29800	29800	29800	29800	0
377	20230623	173900	4403173750	29800	29800	29800	29800	0
378	20230623	173800	4403173750	29800	29800	29800	29800	0
379	20230623	173700	4403173750	29800	29800	29800	29800	0
380	20230623	173600	4403173750	29800	29800	29800	29800	0
381	20230623	173500	4403173750	29800	29800	29800	29800	0
382	20230623	173400	4403173750	29800	29800	29800	29800	0
383	20230623	173300	4403173750	29800	29800	29800	29800	0
384	20230623	173200	4403173750	29800	29800	29800	29800	0
385	20230623	173100	4403173750	29800	29800	29800	29800	0
386	20230623	173000	4403173750	29800	29800	29800	29800	0
387	20230623	172900	4403173750	29800	29800	29800	29800	0
388	20230623	172800	4403173750	29800	29800	29800	29800	0
389	20230623	172700	4403173750	29800	29800	29800	29800	0
390	20230623	172600	4403173750	29800	29800	29800	29800	0
391	20230623	172500	4403173750	29800	29800	29800	29800	0
392	20230623	172400	4403173750	29800	29800	29800	29800	2576
393	20230623	172300	4403173750	29800	29800	29800	29800	0
394	20230623	172200	4403173750	29800	29800	29800	29800	0
395	20230623	172100	4403173750	29800	29800	29800	29800	0
396	20230623	172000	4403173750	29800	29800	29800	29800	0
397	20230623	171900	4403173750	29800	29800	29800	29800	0
398	20230623	171800	4403173750	29800	29800	29800	29800	0
399	20230623	171700	4403173750	29800	29800	29800	29800	0
400	20230623	171600	4403173750	29800	29800	29800	29800	0
401	20230623	171500	4403173750	29800	29800	29800	29800	0
402	20230623	171400	4403173750	29800	29800	29800	29800	0
403	20230623	171300	4403173750	29800	29800	29800	29800	0
404	20230623	171200	4403173750	29800	29800	29800	29800	0
405	20230623	171100	4403173750	29800	29800	29800	29800	0
406	20230623	171000	4403173750	29800	29800	29800	29800	0
407	20230623	170900	4403173750	29800	29800	29800	29800	0
408	20230623	170800	4403173750	29800	29800	29800	29800	0
409	20230623	170700	4403173750	29800	29800	29800	29800	0
410	20230623	170600	4403173750	29800	29800	29800	29800	0
411	20230623	170500	4403173750	29800	29800	29800	29800	0
412	20230623	170400	4403173750	29800	29800	29800	29800	0
413	20230623	170300	4403173750	29800	29800	29800	29800	0
414	20230623	170200	4403173750	29800	29800	29800	29800	0
415	20230623	170100	4403173750	29800	29800	29800	29800	0
416	20230623	170000	4403173750	29800	29800	29800	29800	0
417	20230623	165900	4403173750	29800	29800	29800	29800	0
418	20230623	165800	4403173750	29800	29800	29800	29800	0
419	20230623	165700	4403173750	29800	29800	29800	29800	0
420	20230623	165600	4403173750	29800	29800	29800	29800	0
421	20230623	165500	4403173750	29800	29800	29800	29800	0
422	20230623	165400	4403173750	29800	29800	29800	29800	2576
423	20230623	165300	4403173750	29800	29800	29800	29800	0
424	20230623	165200	4403173750	29800	29800	29800	29800	0
425	20230623	165100	4403173750	29800	29800	29800	29800	0
426	20230623	165000	4403173750	29800	29800	29800	29800	0
427	20230623	164900	4403173750	29800	29800	29800	29800	0
428	20230623	164800	4403173750	29800	29800	29800	29800	0
429	20230623	164700	4403173750	29800	29800	29800	29800	0
430	20230623	164600	4403173750	29800	29800	29800	29800	0
431	20230623	164500	4403173750	29800	29800	29800	29800	0
432	20230623	164400	4403173750	29800	29800	29800	29800	0
433	20230623	164300	4403173750	29800	29800	29800	29800	0
434	20230623	164200	4403173750	29800	29800	29800	29800	0
435	20230623	164100	4403173750	29800	29800	29800	29800	0
436	20230623	164000	4403173750	29800	29800	29800	29800	0
437	20230623	163900	4403173750	29800	29800	29800	29800	0
438	20230623	163800	4403173750	29800	29800	29800	29800	0
439	20230623	163700	4403173750	29800	29800	29800	29800	0
440	20230623	163600	4403173750	29800	29800	29800	29800	0
441	20230623	163500	4403173750	29800	29800	29800	29800	0
442	20230623	163400	4403173750	29800	29800	29800	29800	0
443	20230623	163300	4403173750	29800	29800	29800	29800	0
444	20230623	163200	4403173750	29800	29800	29800	29800	0
445	20230623	163100	4403173750	29800	29800	29800	29800	0
446	20230623	163000	4403173750	29800	29800	29800	29800	0
447	20230623	162900	4403173750	29800	29800	29800	29800	0
448	20230623	162800	4403173750	29800	29800	29800	29800	0
449	20230623	162700	4403173750	29800	29800	29800	29800	0
450	20230623	162600	4403173750	29800	29800	29800	29800	0
451	20230623	162500	4403173750	29800	29800	29800	29800	0
452	20230623	162400	4403173750	29800	29800	29800	29800	2576
453	20230623	162300	4403173750	29800	29800	29800	29800	0
454	20230623	162200	4403173750	29800	29800	29800	29800	0
455	20230623	162100	4403173750	29800	29800	29800	29800	0
456	20230623	162000	4403173750	29800	29800	29800	29800	0
457	20230623	161900	4403173750	29800	29800	29800	29800	0
458	20230623	161800	4403173750	29800	29800	29800	29800	0
459	20230623	161700	4403173750	29800	29800	29800	29800	0
460	20230623	161600	4403173750	29800	29800	29800	29800	0
461	20230623	161500	4403173750	29800	29800	29800	29800	0
462	20230623	161400	4403173750	29800	29800	29800	29800	0
463	20230623	161300	4403173750	29800	29800	29800	29800	0
464	20230623	161200	4403173750	29800	29800	29800	29800	0
465	20230623	161100	4403173750	29800	29800	29800	29800	0
466	20230623	161000	4403173750	29800	29800	29800	29800	0
467	20230623	160900	4403173750	29800	29800	29800	29800	0
468	20230623	160800	4403173750	29800	29800	29800	29800	0
469	20230623	160700	4403173750	29800	29800	29800	29800	0
470	20230623	160600	4403173750	29800	29800	29800	29800	0
471	20230623	160500	4403173750	29800	29800	29800	29800	0
472	20230623	160400	4403173750	29800	29800	29800	29800	0
473	20230623	160300	4403173750	29800	29800	29800	29800	0
474	20230623	160200	4403173750	29800	29800	29800	29800	0
475	20230623	160100	4403173750	29800	29800	29800	29800	0
476	20230623	160000	4403173750	29800	29800	29800	29800	0
477	20230623	155900	4403173750	29800	29800	29800	29800	0
478	20230623	155800	4403173750	29800	29800	29800	29800	0
479	20230623	155700	4403173750	29800	29800	29800	29800	0
480	20230623	155600	4403173750	29800	29800	29800	29800	0
481	20230623	155500	4403173750	29800	29800	29800	29800	0
482	20230623	155400	4403173750	29800	29800	29800	29800	2576
483	20230623	155300	4403173750	29800	29800	29800	29800	0
484	20230623	155200	4403173750	29800	29800	29800	29800	0
485	20230623	155100	4403173750	29800	29800	29800	29800	0
486	20230623	155000	4403173750	29800	29800	29800	29800	0
487	20230623	154900	4403173750	29800	29800	29800	29800	0
488	20230623	154800	4403173750	29800	29800	29800	29800	0
489	20230623	154700	4403173750	29800	29800	29800	29800	0
490	20230623	154600	4403173750	29800	29800	29800	29800	0
491	20230623	154500	4403173750	29800	29800	29800	29800	0
492	20230623	154400	4403173750	29800	29800	29800	29800	0
493	20230623	154300	4403173750	29800	29800	29800	29800	0
494	20230623	154200	4403173750	29800	29800	29800	29800	0
495	20230623	154100	4403173750	29800	29800	29800	29800	0
496	20230623	154000	4403173750	29800	29800	29800	29800	0
497	20230623	153900	4403173750	29800	29800	29800	29800	0
498	20230623	153800	4403173750	29800	29800	29800	29800	0
499	20230623	153700	4403173750	29800	29800	29800	29800	0
500	20230623	153600	4403173750	29800	29800	29800	29800	0
501	20230623	153500	4403173750	29800	29800	29800	29800	0
502	20230623	153400	4403173750	29800	29800	29800	29800	0
503	20230623	153300	4403173750	29800	29800	29800	29800	0
504	20230623	153200	4403173750	29800	29800	29800	29800	0
505	20230623	153100	4403173750	29800	29800	29800	29800	0
506	20230623	153000	4403173750	29800	29800	29800	29800	2576
507	20230623	152900	4326408950	29750	29750	29750	29750	0
508	20230623	152800	4326408950	29750	29750	29750	29750	0
509	20230623	152700	4326408950	29750	29750	29750	29750	0
510	20230623	152600	4326408950	29750	29750	29750	29750	0
511	20230623	152500	4326408950	29750	29750	29750	29750	0
512	20230623	152400	4326408950	29750	29750	29750	29750	0
513	20230623	152300	4326408950	29750	29750	29750	29750	0
514	20230623	152200	4326408950	29750	29750	29750	29750	0
515	20230623	152100	4326408950	29750	29750	29750	29750	0
516	20230623	152000	4326408950	29750	29750	29750	29750	0
517	20230623	151900	4326408950	29750	29750	29800	29750	3396
518	20230623	151800	4225298750	29800	29850	29850	29800	961
519	20230623	151700	4196660600	29800	29800	29850	29750	3025
520	20230623	151600	4106560100	29800	29850	29850	29800	631
521	20230623	151500	4087756250	29800	29800	29850	29800	47
522	20230623	151400	4086354300	29800	29800	29800	29800	25
523	20230623	151300	4085609300	29800	29800	29800	29750	953
524	20230623	151200	4057210250	29800	29750	29800	29750	241
525	20230623	151100	4050029000	29750	29750	29800	29700	1411
526	20230623	151000	4008100650	29800	29800	29800	29750	979
527	20230623	150900	3978973400	29750	29750	29800	29700	264
528	20230623	150800	3971120400	29750	29750	29750	29750	293
529	20230623	150700	3962403650	29750	29750	29800	29750	459
530	20230623	150600	3948747900	29800	29800	29800	29750	580
531	20230623	150500	3931491800	29750	29750	29750	29750	52
532	20230623	150400	3929944800	29750	29750	29750	29750	211
533	20230623	150300	3923667550	29750	29750	29800	29750	206
534	20230623	150200	3917533900	29750	29800	29800	29750	181
535	20230623	150100	3912140250	29800	29800	29800	29750	66
536	20230623	150000	3910173500	29800	29850	29850	29750	5672
537	20230623	145900	3741318900	29800	29800	29850	29800	341
538	20230623	145800	3731146600	29800	29850	29850	29800	33
539	20230623	145700	3730161600	29800	29800	29850	29800	111
540	20230623	145600	3726853300	29800	29850	29850	29800	277
541	20230623	145500	3718585700	29800	29800	29800	29800	51
542	20230623	145400	3717065900	29800	29800	29800	29800	42
543	20230623	145300	3715814300	29800	29800	29850	29800	143
544	20230623	145200	3711550700	29800	29800	29800	29800	22
545	20230623	145100	3710895100	29850	29850	29850	29800	481
546	20230623	145000	3696540050	29800	29800	29800	29800	2
547	20230623	144900	3696480450	29800	29800	29850	29800	120
548	20230623	144800	3692904400	29800	29800	29800	29800	435
549	20230623	144700	3679941400	29800	29800	29850	29800	45
550	20230623	144600	3678599500	29800	29800	29800	29800	350
551	20230623	144500	3668169500	29800	29800	29850	29800	61
552	20230623	144400	3666351550	29800	29850	29850	29750	394
553	20230623	144300	3654614450	29850	29800	29850	29800	677
554	20230623	144200	3634439600	29800	29750	29800	29750	303
555	20230623	144100	3625412950	29750	29750	29800	29750	29
556	20230623	144000	3624550000	29750	29750	29750	29750	145
557	20230623	143900	3620236250	29750	29750	29750	29750	96
558	20230623	143800	3617380250	29750	29800	29800	29750	272
559	20230623	143700	3609277450	29750	29750	29800	29750	176
560	20230623	143600	3604033500	29750	29750	29800	29750	126
561	20230623	143500	3600284500	29800	29750	29800	29750	35
562	20230623	143400	3599241550	29750	29750	29750	29750	95
563	20230623	143300	3596415300	29750	29750	29750	29750	2
564	20230623	143200	3596355800	29750	29800	29800	29750	15
565	20230623	143100	3595909200	29750	29800	29800	29750	329
566	20230623	143000	3586109850	29800	29800	29850	29750	712
567	20230623	142900	3564917300	29800	29800	29800	29800	1505
568	20230623	142800	3520068300	29800	29800	29850	29800	150
569	20230623	142700	3515592750	29800	29800	29800	29800	132
570	20230623	142600	3511659150	29800	29800	29800	29800	79
571	20230623	142500	3509304950	29800	29800	29850	29800	148
572	20230623	142400	3504893300	29800	29850	29850	29800	11
573	20230623	142300	3504565000	29850	29800	29850	29800	297
574	20230623	142200	3495705900	29800	29850	29850	29800	25
575	20230623	142100	3494960050	29800	29800	29900	29800	259
576	20230623	142000	3487232100	29800	29800	29850	29800	57
577	20230623	141900	3485532650	29800	29800	29800	29800	78
578	20230623	141800	3483208250	29800	29800	29800	29750	269
579	20230623	141700	3475194150	29800	29750	29800	29750	24
580	20230623	141600	3474479550	29800	29750	29800	29750	82
581	20230623	141500	3472039450	29800	29800	29800	29750	166
582	20230623	141400	3467093050	29800	29750	29800	29750	150
583	20230623	141300	3462630350	29800	29800	29800	29750	47
584	20230623	141200	3461231250	29800	29750	29800	29750	48
585	20230623	141100	3459803050	29750	29750	29750	29750	13
586	20230623	141000	3459416300	29750	29800	29800	29750	201
587	20230623	140900	3453436500	29750	29800	29800	29750	326
588	20230623	140800	3443737350	29800	29750	29800	29700	963
589	20230623	140700	3415050100	29700	29700	29750	29700	44
590	20230623	140600	3413742700	29800	29750	29800	29700	1052
591	20230623	140500	3382448950	29700	29750	29750	29700	235
592	20230623	140400	3375466450	29750	29750	29750	29750	621
593	20230623	140300	3356991700	29750	29750	29750	29750	333
594	20230623	140200	3347084950	29750	29750	29800	29750	172
595	20230623	140100	3341967800	29750	29800	29800	29750	334
596	20230623	140000	3332028900	29800	29800	29800	29750	80
597	20230623	135900	3329646850	29800	29700	29800	29700	863
598	20230623	135800	3303940600	29700	29750	29750	29700	477
599	20230623	135700	3289750350	29750	29750	29750	29700	334
600	20230623	135600	3279824800	29750	29750	29750	29750	62
601	20230623	135500	3277980300	29700	29750	29750	29700	3305
602	20230623	135400	3179657500	29750	29800	29800	29750	16
603	20230623	135300	3179181150	29800	29800	29800	29750	224
604	20230623	135200	3172509900	29800	29750	29800	29750	764
605	20230623	135100	3149744200	29750	29750	29800	29750	109
606	20230623	135000	3146498900	29800	29800	29800	29750	103
607	20230623	134900	3143431450	29800	29800	29800	29800	1156
608	20230623	134800	3108982650	29800	29850	29850	29800	1311
609	20230623	134700	3069914700	29800	29800	29800	29800	31
610	20230623	134600	3068990900	29850	29800	29850	29800	71
611	20230623	134500	3066875000	29850	29800	29850	29800	313
612	20230623	134400	3057532000	29800	29800	29850	29800	132
613	20230623	134300	3053598350	29800	29800	29800	29800	10
614	20230623	134200	3053300350	29800	29800	29800	29800	176
615	20230623	134100	3048055550	29800	29850	29850	29800	516
616	20230623	134000	3032654350	29850	29800	29850	29750	609
617	20230623	133900	3014510250	29800	29750	29800	29750	370
618	20230623	133800	3003484550	29800	29750	29800	29750	92
619	20230623	133700	3000747100	29750	29800	29800	29750	139
620	20230623	133600	2996611800	29800	29750	29800	29750	89
621	20230623	133500	2993962900	29750	29800	29800	29750	283
622	20230623	133400	2985530650	29800	29800	29800	29750	832
623	20230623	133300	2960739400	29800	29750	29800	29750	242
624	20230623	133200	2953539300	29750	29750	29800	29750	420
625	20230623	133100	2941035500	29750	29750	29800	29750	192
626	20230623	133000	2935320150	29800	29800	29800	29800	10
627	20230623	132900	2935022150	29750	29800	29800	29750	2429
628	20230623	132800	2862644600	29800	29850	29850	29800	1392
629	20230623	132700	2821162700	29800	29800	29800	29800	345
630	20230623	132600	2810881700	29800	29850	29850	29800	106
631	20230623	132500	2807718700	29800	29800	29850	29800	345
632	20230623	132400	2797430200	29850	29800	29850	29800	214
633	20230623	132300	2791052950	29850	29900	29900	29850	1429
634	20230623	132200	2748397050	29850	29850	29850	29850	1
635	20230623	132100	2748367200	29850	29900	29900	29850	52
636	20230623	132000	2746813900	29850	29900	29900	29850	44
637	20230623	131900	2745500450	29900	29900	29900	29850	506
638	20230623	131800	2730395800	29900	29850	29900	29850	82
639	20230623	131700	2727948000	29850	29850	29850	29850	351
640	20230623	131600	2717470650	29900	29850	29900	29850	213
641	20230623	131500	2711107500	29850	29900	29900	29850	262
642	20230623	131400	2703286700	29900	29900	29900	29850	406
643	20230623	131300	2691156250	29900	29850	29900	29850	129
644	20230623	131200	2687302750	29900	29900	29900	29900	1416
645	20230623	131100	2644964350	29900	29950	29950	29900	344
646	20230623	131000	2634678700	29900	29950	29950	29900	82
647	20230623	130900	2632226850	29900	29950	29950	29900	42
648	20230623	130800	2630971000	29900	29900	29900	29900	79
649	20230623	130700	2628608900	29950	29900	29950	29900	2
650	20230623	130600	2628549050	29900	29900	29950	29900	93
651	20230623	130500	2625768300	29900	29900	29950	29900	108
652	20230623	130400	2622539050	29950	29950	29950	29950	1
653	20230623	130300	2622509100	29900	29900	29900	29900	75
654	20230623	130200	2620266600	29900	29950	29950	29900	801
655	20230623	130100	2596316650	29900	29900	29950	29900	98
656	20230623	130000	2593386400	29900	29900	29900	29900	101
657	20230623	125900	2590366500	29950	29900	29950	29900	53
658	20230623	125800	2588781700	29950	29950	29950	29900	534
659	20230623	125700	2572798250	29950	29950	29950	29950	138
660	20230623	125600	2568665150	30000	29950	30000	29950	34
661	20230623	125500	2567646800	29950	29950	29950	29950	121
662	20230623	125400	2564022850	29950	29950	29950	29950	100
663	20230623	125300	2561027850	29950	29950	29950	29900	124
664	20230623	125200	2557315500	29950	29950	29950	29950	1
665	20230623	125100	2557285550	29950	29950	29950	29950	16
666	20230623	125000	2556806350	29950	29950	30000	29950	106
667	20230623	124900	2553631550	29950	29950	29950	29950	3
668	20230623	124800	2553541700	29950	29950	29950	29900	373
669	20230623	124700	2542370400	29950	29950	30000	29950	85
670	20230623	124600	2539824600	29950	29900	29950	29900	472
671	20230623	124500	2525690250	29950	29900	29950	29900	63
672	20230623	124400	2523806350	29950	29950	29950	29900	676
673	20230623	124300	2503569450	29950	29950	29950	29900	65
674	20230623	124200	2501624250	29900	29950	29950	29900	114
675	20230623	124100	2498214250	29950	29950	29950	29900	24
676	20230623	124000	2497495500	29950	29900	29950	29900	117
677	20230623	123900	2493996250	29950	29950	29950	29900	20
678	20230623	123800	2493397300	29950	29950	29950	29950	60
679	20230623	123700	2491600300	29900	30000	30000	29900	143
680	20230623	123600	2487320800	29900	29950	30000	29900	36
681	20230623	123500	2486244100	29900	29950	30000	29900	297
682	20230623	123400	2477349100	29900	30000	30000	29900	137
683	20230623	123300	2473239200	30000	29900	30000	29900	1003
684	20230623	123200	2443204600	29900	29900	29900	29850	538
685	20230623	123100	2427144900	29900	29900	29900	29900	210
686	20230623	123000	2420865900	29900	29950	29950	29900	73
687	20230623	122900	2418681600	29900	29950	29950	29900	40
688	20230623	122800	2417485100	29950	29950	29950	29900	43
689	20230623	122700	2416197300	29950	29950	29950	29900	403
690	20230623	122600	2404132550	29950	29950	29950	29950	12
691	20230623	122500	2403773150	29900	29900	29900	29900	51
692	20230623	122400	2402248250	29900	29950	29950	29900	38
693	20230623	122300	2401111550	29950	29900	29950	29900	4
694	20230623	122200	2400991800	29900	29950	29950	29900	128
695	20230623	122100	2397164200	29950	29900	29950	29850	454
696	20230623	122000	2383589600	29850	29900	29900	29850	2633
697	20230623	121900	2304993000	29900	29850	29900	29850	30
698	20230623	121800	2304097450	29850	29850	29850	29850	86
699	20230623	121700	2301530350	29900	29850	29900	29850	33
700	20230623	121600	2300545250	29900	29900	29900	29850	96
701	20230623	121500	2297676750	29900	29900	29900	29850	4
702	20230623	121400	2297557200	29850	29850	29900	29850	114
703	20230623	121300	2294154200	29850	29850	29900	29850	102
704	20230623	121200	2291108500	29900	29900	29900	29850	104
705	20230623	121100	2288001200	29850	29900	29900	29850	605
706	20230623	121000	2269913300	29900	29850	29900	29850	99
707	20230623	120900	2266957400	29900	29900	29900	29850	220
708	20230623	120800	2260380800	29850	29850	29900	29850	544
709	20230623	120700	2244142300	29850	29900	29900	29850	117
710	20230623	120600	2240649350	29850	29850	29850	29850	34
711	20230623	120500	2239634450	29850	29900	29900	29850	86
712	20230623	120400	2237066900	29900	29900	29900	29900	1091
713	20230623	120300	2204446000	29900	29950	29950	29900	67
714	20230623	120200	2202441600	29900	29950	29950	29900	2
715	20230623	120100	2202381750	29900	29900	29900	29900	98
716	20230623	120000	2199451550	29900	29900	29950	29900	229
717	20230623	115900	2192604150	29950	29950	29950	29900	70
718	20230623	115800	2190510400	29900	29950	29950	29900	47
719	20230623	115700	2189104300	29950	29900	29950	29900	92
720	20230623	115600	2186352600	29900	29950	30000	29850	760
721	20230623	115500	2163583350	29900	29850	29900	29850	113
722	20230623	115400	2160204750	29850	29900	29900	29850	61
723	20230623	115300	2158383300	29900	29900	29900	29850	127
724	20230623	115200	2154589700	29900	29900	29900	29850	122
725	20230623	115100	2150945550	29900	29900	29900	29850	55
726	20230623	115000	2149302100	29900	29950	29950	29900	450
727	20230623	114900	2135846350	29950	29900	29950	29900	637
728	20230623	114800	2116773750	29900	29900	29900	29900	433
729	20230623	114700	2103827050	29900	29950	29950	29900	198
730	20230623	114600	2097897950	29900	29900	29950	29900	808
731	20230623	114500	2073738450	29950	29950	29950	29950	3
732	20230623	114400	2073648600	29950	29900	29950	29900	808
733	20230623	114300	2049488850	29950	29950	29950	29900	88
734	20230623	114200	2046857450	29900	29900	29900	29900	45
735	20230623	114100	2045511950	29950	29900	29950	29900	22
736	20230623	114000	2044854100	29900	29900	29950	29900	152
737	20230623	113900	2040307050	29900	29900	29900	29900	571
738	20230623	113800	2023234150	29900	29900	29950	29900	27
739	20230623	113700	2022426750	29900	29900	29900	29900	71
740	20230623	113600	2020303850	29950	29950	29950	29900	65
741	20230623	113500	2018359350	29950	30000	30000	29900	93
742	20230623	113400	2015575850	29950	29950	29950	29900	268
743	20230623	113300	2007550250	29950	29900	29950	29900	114
744	20230623	113200	2004139400	29950	29950	30000	29950	730
745	20230623	113100	1982275800	29950	29950	29950	29950	180
746	20230623	113000	1976884800	30000	29950	30000	29950	394
747	20230623	112900	1965077000	30000	29950	30000	29950	49
748	20230623	112800	1963609350	29950	29950	29950	29950	15
749	20230623	112700	1963160100	29950	29950	29950	29950	134
750	20230623	112600	1959146800	30000	30000	30000	30000	493
751	20230623	112500	1944356800	29950	29950	29950	29900	404
752	20230623	112400	1932259500	29950	29900	29950	29900	59
753	20230623	112300	1930494900	29950	29950	29950	29900	401
754	20230623	112200	1918495900	29900	29900	29950	29900	138
755	20230623	112100	1914368700	29900	29950	29950	29900	218
756	20230623	112000	1907839950	29900	29900	29950	29900	641
757	20230623	111900	1888673950	29900	29900	29900	29850	560
758	20230623	111800	1871930700	29900	29900	29950	29850	984
759	20230623	111700	1842509200	29900	29900	29950	29900	1535
760	20230623	111600	1796612650	29900	29900	29900	29850	294
761	20230623	111500	1787824700	29850	29900	29900	29850	1299
762	20230623	111400	1749010300	29900	29850	29900	29850	281
763	20230623	111300	1740612150	29900	29900	29900	29900	32
764	20230623	111200	1739655350	29850	29900	29900	29850	139
765	20230623	111100	1735504300	29850	29900	29950	29850	867
766	20230623	111000	1709583550	29850	29900	29950	29850	732
767	20230623	110900	1687696850	29850	29850	29900	29850	273
768	20230623	110800	1679540450	29900	29900	29950	29850	1210
769	20230623	110700	1643361400	29900	29900	29900	29850	138
770	20230623	110600	1639239850	29900	29900	29900	29850	33
771	20230623	110500	1638254250	29900	29900	29950	29900	1424
772	20230623	110400	1595676400	29950	29900	29950	29900	49
773	20230623	110300	1594210500	29950	29900	29950	29900	63
774	20230623	110200	1592326750	29950	29900	29950	29900	433
775	20230623	110100	1579379900	29900	29950	29950	29900	79
776	20230623	110000	1577017650	29950	29900	29950	29900	101
777	20230623	105900	1573993600	29900	29900	29950	29900	87
778	20230623	105800	1571392200	29950	29950	29950	29900	3013
779	20230623	105700	1481299950	29900	29900	29900	29900	25
780	20230623	105600	1480552450	29950	29950	29950	29900	229
781	20230623	105500	1473699300	29950	29900	29950	29900	11
782	20230623	105400	1473369900	29950	29950	29950	29900	2803
783	20230623	105300	1389552000	29950	29950	29950	29900	1663
784	20230623	105200	1339818650	29950	29950	29950	29900	283
785	20230623	105100	1331346500	29950	29950	29950	29900	1031
786	20230623	105000	1300516100	29950	29950	30000	29900	181
787	20230623	104900	1295098200	29950	29950	29950	29900	790
788	20230623	104800	1271443400	29950	29950	29950	29900	112
789	20230623	104700	1268093500	29950	29950	29950	29900	25
790	20230623	104600	1267345850	29950	29950	29950	29900	467
791	20230623	104500	1253360450	29950	29950	29950	29950	546
792	20230623	104400	1237007750	29900	29900	29950	29900	1149
793	20230623	104300	1202603850	29900	29900	29950	29900	145
794	20230623	104200	1198267700	29950	29900	29950	29900	298
795	20230623	104100	1189357450	29900	29950	29950	29900	2588
796	20230623	104000	1111911300	30000	30000	30000	30000	30
797	20230623	103900	1111011300	30000	30000	30000	29950	148
798	20230623	103800	1106577850	30000	30000	30000	29950	38
799	20230623	103700	1105438950	30000	30000	30000	29950	39
800	20230623	103600	1104270250	30000	30000	30000	30000	20
801	20230623	103500	1103670250	30000	30000	30000	30000	1
802	20230623	103400	1103640250	29950	30000	30000	29950	260
803	20230623	103300	1095841250	29950	30000	30000	29950	14
804	20230623	103200	1095421800	30000	30000	30000	30000	8
805	20230623	103100	1095181800	29950	30000	30000	29950	188
806	20230623	103000	1089542800	30000	29950	30000	29950	6
807	20230623	102900	1089362850	30000	30000	30000	30000	41
808	20230623	102800	1088132850	29950	29950	29950	29950	566
809	20230623	102700	1071181150	29950	29950	30000	29950	118
810	20230623	102600	1067646150	30000	30050	30050	30000	278
811	20230623	102500	1059306100	30000	30000	30000	29950	902
812	20230623	102400	1032246950	30000	30000	30000	29950	2656
813	20230623	102300	952692000	30050	30050	30050	30050	2
814	20230623	102200	952631900	30000	30000	30000	30000	115
815	20230623	102100	949181900	29950	30000	30000	29950	107
816	20230623	102000	945972250	29950	29950	30000	29950	1042
817	20230623	101900	914764300	30000	30000	30000	30000	577
818	20230623	101800	897454300	30000	30000	30000	30000	247
819	20230623	101700	890044300	30000	30000	30050	30000	958
820	20230623	101600	861304250	30050	30000	30050	30000	124
821	20230623	101500	857579150	30050	30000	30050	30000	2
822	20230623	101400	857519100	30000	30050	30050	30000	6
823	20230623	101300	857338950	30000	30000	30000	30000	103
824	20230623	101200	854248950	30000	30000	30000	30000	258
825	20230623	101100	846508950	30050	30050	30050	30050	1
826	20230623	101000	846478900	30050	29950	30050	29950	34
827	20230623	100900	845459150	30000	30000	30000	29950	273
828	20230623	100800	837275200	30000	30000	30000	30000	6
829	20230623	100700	837095200	29950	30000	30000	29950	69
830	20230623	100600	835025250	30000	29950	30000	29950	29
831	20230623	100500	834156450	30000	30000	30000	30000	24
832	20230623	100400	833436450	30000	30000	30000	29950	853
833	20230623	100300	807850550	30000	30000	30000	29950	150
834	20230623	100200	803351700	30000	30050	30050	30000	2346
835	20230623	100100	732971350	30000	30000	30000	30000	1
836	20230623	100000	732941350	30000	30050	30050	30000	1601
837	20230623	095900	684831350	30050	30100	30100	30050	73
838	20230623	095800	682637650	30100	30100	30100	30100	1
839	20230623	095700	682607550	30050	30050	30100	30050	49
840	20230623	095600	681134850	30050	30100	30100	30050	157
841	20230623	095500	676415700	30100	30100	30100	30100	11
842	20230623	095400	676084600	30050	30050	30100	30050	143
843	20230623	095300	671781550	30050	30100	30100	30050	63
844	20230623	095200	669885850	30100	30100	30100	30100	922
845	20230623	095100	642133650	30100	30100	30100	30050	115
846	20230623	095000	638677200	30050	30100	30100	30050	196
847	20230623	094900	632787350	30050	30100	30100	30050	105
848	20230623	094800	629627900	30100	30100	30100	30100	111
849	20230623	094700	626286800	30100	30150	30150	30100	26
850	20230623	094600	625504100	30150	30100	30150	30100	285
851	20230623	094500	616925500	30150	30150	30150	30150	7
852	20230623	094400	616714450	30100	30150	30150	30100	19
853	20230623	094300	616142500	30100	30100	30100	30100	138
854	20230623	094200	611988700	30150	30100	30150	30100	102
855	20230623	094100	608918450	30100	30150	30150	30100	28
856	20230623	094000	608075600	30100	30100	30100	30100	1
857	20230623	093900	608045500	30100	30100	30100	30100	60
858	20230623	093800	606239500	30100	30150	30150	30100	289
859	20230623	093700	597536150	30150	30200	30200	30150	355
860	20230623	093600	586832400	30200	30200	30200	30150	17
861	20230623	093500	586319050	30150	30200	30200	30150	52
862	20230623	093400	584750100	30200	30200	30200	30200	1
863	20230623	093300	584719900	30200	30200	30200	30200	4
864	20230623	093200	584599100	30200	30150	30200	30100	68
865	20230623	093100	582547800	30150	30150	30200	30150	396
866	20230623	093000	570608300	30150	30150	30150	30100	5
867	20230623	092900	570457600	30150	30100	30150	30100	33
868	20230623	092800	569463900	30100	30150	30150	30100	31
869	20230623	092700	568530650	30100	30100	30100	30100	31
870	20230623	092600	567597550	30150	30150	30150	30150	11
871	20230623	092500	567265900	30150	30100	30150	30100	28
872	20230623	092400	566422700	30100	30100	30100	30100	4
873	20230623	092300	566302300	30150	30100	30150	30100	30
874	20230623	092200	565399200	30100	30100	30100	30100	17
875	20230623	092100	564887500	30100	30100	30100	30050	7338
876	20230623	092000	344378700	30100	30100	30100	30100	10
877	20230623	091900	344077700	30150	30100	30150	30050	218
878	20230623	091800	337525450	30100	30050	30100	30000	895
879	20230623	091700	310622450	30050	30100	30100	30000	1132
880	20230623	091600	276605850	30100	30100	30100	30050	1290
881	20230623	091500	237827600	30050	30150	30150	30050	368
882	20230623	091400	226753150	30150	30150	30150	30100	49
883	20230623	091300	225275850	30150	30150	30150	30150	0
884	20230623	091200	225275850	30150	30200	30200	30150	197
885	20230623	091100	219336200	30200	30200	30200	30150	11
886	20230623	091000	219004200	30200	30150	30200	30150	239
887	20230623	090900	211797650	30200	30200	30200	30200	107
888	20230623	090800	208566250	30200	30200	30200	30200	335
889	20230623	090700	198449250	30200	30200	30200	30200	275
890	20230623	090600	190144250	30200	30100	30200	30050	277
891	20230623	090500	181801450	30100	30100	30100	30100	42
892	20230623	090400	180537250	30100	30150	30150	30050	1033
893	20230623	090300	149457450	30150	30100	30250	30100	960
894	20230623	090200	120542500	30100	30050	30100	30050	201
895	20230623	090100	114492600	30050	30150	30150	30050	314
896	20230623	090000	105054300	30150	30050	30150	30000	3497