KissMeData/051500/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220700	2080500450	29800	29800	29800	29800	1433
3	20230609	220600	2080500450	29800	29800	29800	29800	0
4	20230609	220500	2080500450	29800	29800	29800	29800	0
5	20230609	220400	2080500450	29800	29800	29800	29800	0
6	20230609	220300	2080500450	29800	29800	29800	29800	0
7	20230609	220200	2080500450	29800	29800	29800	29800	0
8	20230609	220100	2080500450	29800	29800	29800	29800	0
9	20230609	220000	2080500450	29800	29800	29800	29800	0
10	20230609	215900	2080500450	29800	29800	29800	29800	0
11	20230609	215800	2080500450	29800	29800	29800	29800	0
12	20230609	215700	2080500450	29800	29800	29800	29800	0
13	20230609	215600	2080500450	29800	29800	29800	29800	0
14	20230609	215500	2080500450	29800	29800	29800	29800	0
15	20230609	215400	2080500450	29800	29800	29800	29800	0
16	20230609	215300	2080500450	29800	29800	29800	29800	0
17	20230609	215200	2080500450	29800	29800	29800	29800	0
18	20230609	215100	2080500450	29800	29800	29800	29800	0
19	20230609	215000	2080500450	29800	29800	29800	29800	0
20	20230609	214900	2080500450	29800	29800	29800	29800	0
21	20230609	214800	2080500450	29800	29800	29800	29800	0
22	20230609	214700	2080500450	29800	29800	29800	29800	0
23	20230609	214600	2080500450	29800	29800	29800	29800	0
24	20230609	214500	2080500450	29800	29800	29800	29800	0
25	20230609	214400	2080500450	29800	29800	29800	29800	0
26	20230609	214300	2080500450	29800	29800	29800	29800	0
27	20230609	214200	2080500450	29800	29800	29800	29800	0
28	20230609	214100	2080500450	29800	29800	29800	29800	0
29	20230609	214000	2080500450	29800	29800	29800	29800	0
30	20230609	213900	2080500450	29800	29800	29800	29800	0
31	20230609	213800	2080500450	29800	29800	29800	29800	0
32	20230609	213700	2080500450	29800	29800	29800	29800	1433
33	20230609	213600	2080500450	29800	29800	29800	29800	0
34	20230609	213500	2080500450	29800	29800	29800	29800	0
35	20230609	213400	2080500450	29800	29800	29800	29800	0
36	20230609	213300	2080500450	29800	29800	29800	29800	0
37	20230609	213200	2080500450	29800	29800	29800	29800	0
38	20230609	213100	2080500450	29800	29800	29800	29800	0
39	20230609	213000	2080500450	29800	29800	29800	29800	0
40	20230609	212900	2080500450	29800	29800	29800	29800	0
41	20230609	212800	2080500450	29800	29800	29800	29800	0
42	20230609	212700	2080500450	29800	29800	29800	29800	0
43	20230609	212600	2080500450	29800	29800	29800	29800	0
44	20230609	212500	2080500450	29800	29800	29800	29800	0
45	20230609	212400	2080500450	29800	29800	29800	29800	0
46	20230609	212300	2080500450	29800	29800	29800	29800	0
47	20230609	212200	2080500450	29800	29800	29800	29800	0
48	20230609	212100	2080500450	29800	29800	29800	29800	0
49	20230609	212000	2080500450	29800	29800	29800	29800	0
50	20230609	211900	2080500450	29800	29800	29800	29800	0
51	20230609	211800	2080500450	29800	29800	29800	29800	0
52	20230609	211700	2080500450	29800	29800	29800	29800	0
53	20230609	211600	2080500450	29800	29800	29800	29800	0
54	20230609	211500	2080500450	29800	29800	29800	29800	0
55	20230609	211400	2080500450	29800	29800	29800	29800	0
56	20230609	211300	2080500450	29800	29800	29800	29800	0
57	20230609	211200	2080500450	29800	29800	29800	29800	0
58	20230609	211100	2080500450	29800	29800	29800	29800	0
59	20230609	211000	2080500450	29800	29800	29800	29800	0
60	20230609	210900	2080500450	29800	29800	29800	29800	0
61	20230609	210800	2080500450	29800	29800	29800	29800	0
62	20230609	210700	2080500450	29800	29800	29800	29800	1433
63	20230609	210600	2080500450	29800	29800	29800	29800	0
64	20230609	210500	2080500450	29800	29800	29800	29800	0
65	20230609	210400	2080500450	29800	29800	29800	29800	0
66	20230609	210300	2080500450	29800	29800	29800	29800	0
67	20230609	210200	2080500450	29800	29800	29800	29800	0
68	20230609	210100	2080500450	29800	29800	29800	29800	0
69	20230609	210000	2080500450	29800	29800	29800	29800	0
70	20230609	205900	2080500450	29800	29800	29800	29800	0
71	20230609	205800	2080500450	29800	29800	29800	29800	0
72	20230609	205700	2080500450	29800	29800	29800	29800	0
73	20230609	205600	2080500450	29800	29800	29800	29800	0
74	20230609	205500	2080500450	29800	29800	29800	29800	0
75	20230609	205400	2080500450	29800	29800	29800	29800	0
76	20230609	205300	2080500450	29800	29800	29800	29800	0
77	20230609	205200	2080500450	29800	29800	29800	29800	0
78	20230609	205100	2080500450	29800	29800	29800	29800	0
79	20230609	205000	2080500450	29800	29800	29800	29800	0
80	20230609	204900	2080500450	29800	29800	29800	29800	0
81	20230609	204800	2080500450	29800	29800	29800	29800	0
82	20230609	204700	2080500450	29800	29800	29800	29800	0
83	20230609	204600	2080500450	29800	29800	29800	29800	0
84	20230609	204500	2080500450	29800	29800	29800	29800	0
85	20230609	204400	2080500450	29800	29800	29800	29800	0
86	20230609	204300	2080500450	29800	29800	29800	29800	0
87	20230609	204200	2080500450	29800	29800	29800	29800	0
88	20230609	204100	2080500450	29800	29800	29800	29800	0
89	20230609	204000	2080500450	29800	29800	29800	29800	0
90	20230609	203900	2080500450	29800	29800	29800	29800	0
91	20230609	203800	2080500450	29800	29800	29800	29800	0
92	20230609	203700	2080500450	29800	29800	29800	29800	1433
93	20230609	203600	2080500450	29800	29800	29800	29800	0
94	20230609	203500	2080500450	29800	29800	29800	29800	0
95	20230609	203400	2080500450	29800	29800	29800	29800	0
96	20230609	203300	2080500450	29800	29800	29800	29800	0
97	20230609	203200	2080500450	29800	29800	29800	29800	0
98	20230609	203100	2080500450	29800	29800	29800	29800	0
99	20230609	203000	2080500450	29800	29800	29800	29800	0
100	20230609	202900	2080500450	29800	29800	29800	29800	0
101	20230609	202800	2080500450	29800	29800	29800	29800	0
102	20230609	202700	2080500450	29800	29800	29800	29800	0
103	20230609	202600	2080500450	29800	29800	29800	29800	0
104	20230609	202500	2080500450	29800	29800	29800	29800	0
105	20230609	202400	2080500450	29800	29800	29800	29800	0
106	20230609	202300	2080500450	29800	29800	29800	29800	0
107	20230609	202200	2080500450	29800	29800	29800	29800	0
108	20230609	202100	2080500450	29800	29800	29800	29800	0
109	20230609	202000	2080500450	29800	29800	29800	29800	0
110	20230609	201900	2080500450	29800	29800	29800	29800	0
111	20230609	201800	2080500450	29800	29800	29800	29800	0
112	20230609	201700	2080500450	29800	29800	29800	29800	0
113	20230609	201600	2080500450	29800	29800	29800	29800	0
114	20230609	201500	2080500450	29800	29800	29800	29800	0
115	20230609	201400	2080500450	29800	29800	29800	29800	0
116	20230609	201300	2080500450	29800	29800	29800	29800	0
117	20230609	201200	2080500450	29800	29800	29800	29800	0
118	20230609	201100	2080500450	29800	29800	29800	29800	0
119	20230609	201000	2080500450	29800	29800	29800	29800	0
120	20230609	200900	2080500450	29800	29800	29800	29800	0
121	20230609	200800	2080500450	29800	29800	29800	29800	0
122	20230609	200700	2080500450	29800	29800	29800	29800	1433
123	20230609	200600	2080500450	29800	29800	29800	29800	0
124	20230609	200500	2080500450	29800	29800	29800	29800	0
125	20230609	200400	2080500450	29800	29800	29800	29800	0
126	20230609	200300	2080500450	29800	29800	29800	29800	0
127	20230609	200200	2080500450	29800	29800	29800	29800	0
128	20230609	200100	2080500450	29800	29800	29800	29800	0
129	20230609	200000	2080500450	29800	29800	29800	29800	0
130	20230609	195900	2080500450	29800	29800	29800	29800	0
131	20230609	195800	2080500450	29800	29800	29800	29800	0
132	20230609	195700	2080500450	29800	29800	29800	29800	0
133	20230609	195600	2080500450	29800	29800	29800	29800	0
134	20230609	195500	2080500450	29800	29800	29800	29800	0
135	20230609	195400	2080500450	29800	29800	29800	29800	0
136	20230609	195300	2080500450	29800	29800	29800	29800	0
137	20230609	195200	2080500450	29800	29800	29800	29800	0
138	20230609	195100	2080500450	29800	29800	29800	29800	0
139	20230609	195000	2080500450	29800	29800	29800	29800	0
140	20230609	194900	2080500450	29800	29800	29800	29800	0
141	20230609	194800	2080500450	29800	29800	29800	29800	0
142	20230609	194700	2080500450	29800	29800	29800	29800	0
143	20230609	194600	2080500450	29800	29800	29800	29800	0
144	20230609	194500	2080500450	29800	29800	29800	29800	0
145	20230609	194400	2080500450	29800	29800	29800	29800	0
146	20230609	194300	2080500450	29800	29800	29800	29800	0
147	20230609	194200	2080500450	29800	29800	29800	29800	0
148	20230609	194100	2080500450	29800	29800	29800	29800	0
149	20230609	194000	2080500450	29800	29800	29800	29800	0
150	20230609	193900	2080500450	29800	29800	29800	29800	0
151	20230609	193800	2080500450	29800	29800	29800	29800	0
152	20230609	193700	2080500450	29800	29800	29800	29800	1433
153	20230609	193600	2080500450	29800	29800	29800	29800	0
154	20230609	193500	2080500450	29800	29800	29800	29800	0
155	20230609	193400	2080500450	29800	29800	29800	29800	0
156	20230609	193300	2080500450	29800	29800	29800	29800	0
157	20230609	193200	2080500450	29800	29800	29800	29800	0
158	20230609	193100	2080500450	29800	29800	29800	29800	0
159	20230609	193000	2080500450	29800	29800	29800	29800	0
160	20230609	192900	2080500450	29800	29800	29800	29800	0
161	20230609	192800	2080500450	29800	29800	29800	29800	0
162	20230609	192700	2080500450	29800	29800	29800	29800	0
163	20230609	192600	2080500450	29800	29800	29800	29800	0
164	20230609	192500	2080500450	29800	29800	29800	29800	0
165	20230609	192400	2080500450	29800	29800	29800	29800	0
166	20230609	192300	2080500450	29800	29800	29800	29800	0
167	20230609	192200	2080500450	29800	29800	29800	29800	0
168	20230609	192100	2080500450	29800	29800	29800	29800	0
169	20230609	192000	2080500450	29800	29800	29800	29800	0
170	20230609	191900	2080500450	29800	29800	29800	29800	0
171	20230609	191800	2080500450	29800	29800	29800	29800	0
172	20230609	191700	2080500450	29800	29800	29800	29800	0
173	20230609	191600	2080500450	29800	29800	29800	29800	0
174	20230609	191500	2080500450	29800	29800	29800	29800	0
175	20230609	191400	2080500450	29800	29800	29800	29800	0
176	20230609	191300	2080500450	29800	29800	29800	29800	0
177	20230609	191200	2080500450	29800	29800	29800	29800	0
178	20230609	191100	2080500450	29800	29800	29800	29800	0
179	20230609	191000	2080500450	29800	29800	29800	29800	0
180	20230609	190900	2080500450	29800	29800	29800	29800	0
181	20230609	190800	2080500450	29800	29800	29800	29800	0
182	20230609	190700	2080500450	29800	29800	29800	29800	1433
183	20230609	190600	2080500450	29800	29800	29800	29800	0
184	20230609	190500	2080500450	29800	29800	29800	29800	0
185	20230609	190400	2080500450	29800	29800	29800	29800	0
186	20230609	190300	2080500450	29800	29800	29800	29800	0
187	20230609	190200	2080500450	29800	29800	29800	29800	0
188	20230609	190100	2080500450	29800	29800	29800	29800	0
189	20230609	190000	2080500450	29800	29800	29800	29800	0
190	20230609	185900	2080500450	29800	29800	29800	29800	0
191	20230609	185800	2080500450	29800	29800	29800	29800	0
192	20230609	185700	2080500450	29800	29800	29800	29800	0
193	20230609	185600	2080500450	29800	29800	29800	29800	0
194	20230609	185500	2080500450	29800	29800	29800	29800	0
195	20230609	185400	2080500450	29800	29800	29800	29800	0
196	20230609	185300	2080500450	29800	29800	29800	29800	0
197	20230609	185200	2080500450	29800	29800	29800	29800	0
198	20230609	185100	2080500450	29800	29800	29800	29800	0
199	20230609	185000	2080500450	29800	29800	29800	29800	0
200	20230609	184900	2080500450	29800	29800	29800	29800	0
201	20230609	184800	2080500450	29800	29800	29800	29800	0
202	20230609	184700	2080500450	29800	29800	29800	29800	0
203	20230609	184600	2080500450	29800	29800	29800	29800	0
204	20230609	184500	2080500450	29800	29800	29800	29800	0
205	20230609	184400	2080500450	29800	29800	29800	29800	0
206	20230609	184300	2080500450	29800	29800	29800	29800	0
207	20230609	184200	2080500450	29800	29800	29800	29800	0
208	20230609	184100	2080500450	29800	29800	29800	29800	0
209	20230609	184000	2080500450	29800	29800	29800	29800	0
210	20230609	183900	2080500450	29800	29800	29800	29800	0
211	20230609	183800	2080500450	29800	29800	29800	29800	0
212	20230609	183700	2080500450	29800	29800	29800	29800	1433
213	20230609	183600	2080500450	29800	29800	29800	29800	0
214	20230609	183500	2080500450	29800	29800	29800	29800	0
215	20230609	183400	2080500450	29800	29800	29800	29800	0
216	20230609	183300	2080500450	29800	29800	29800	29800	0
217	20230609	183200	2080500450	29800	29800	29800	29800	0
218	20230609	183100	2080500450	29800	29800	29800	29800	0
219	20230609	183000	2080500450	29800	29800	29800	29800	0
220	20230609	182900	2080500450	29800	29800	29800	29800	0
221	20230609	182800	2080500450	29800	29800	29800	29800	0
222	20230609	182700	2080500450	29800	29800	29800	29800	0
223	20230609	182600	2080500450	29800	29800	29800	29800	0
224	20230609	182500	2080500450	29800	29800	29800	29800	0
225	20230609	182400	2080500450	29800	29800	29800	29800	0
226	20230609	182300	2080500450	29800	29800	29800	29800	0
227	20230609	182200	2080500450	29800	29800	29800	29800	0
228	20230609	182100	2080500450	29800	29800	29800	29800	0
229	20230609	182000	2080500450	29800	29800	29800	29800	0
230	20230609	181900	2080500450	29800	29800	29800	29800	0
231	20230609	181800	2080500450	29800	29800	29800	29800	0
232	20230609	181700	2080500450	29800	29800	29800	29800	0
233	20230609	181600	2080500450	29800	29800	29800	29800	0
234	20230609	181500	2080500450	29800	29800	29800	29800	0
235	20230609	181400	2080500450	29800	29800	29800	29800	0
236	20230609	181300	2080500450	29800	29800	29800	29800	0
237	20230609	181200	2080500450	29800	29800	29800	29800	0
238	20230609	181100	2080500450	29800	29800	29800	29800	0
239	20230609	181000	2080500450	29800	29800	29800	29800	0
240	20230609	180900	2080500450	29800	29800	29800	29800	0
241	20230609	180800	2080500450	29800	29800	29800	29800	0
242	20230609	180700	2080500450	29800	29800	29800	29800	1433
243	20230609	180600	2080500450	29800	29800	29800	29800	0
244	20230609	180500	2080500450	29800	29800	29800	29800	0
245	20230609	180400	2080500450	29800	29800	29800	29800	0
246	20230609	180300	2080500450	29800	29800	29800	29800	0
247	20230609	180200	2080500450	29800	29800	29800	29800	0
248	20230609	180100	2080500450	29800	29800	29800	29800	0
249	20230609	180000	2080500450	29800	29800	29800	29800	0
250	20230609	175900	2080500450	29800	29800	29800	29800	0
251	20230609	175800	2080500450	29800	29800	29800	29800	0
252	20230609	175700	2080500450	29800	29800	29800	29800	0
253	20230609	175600	2080500450	29800	29800	29800	29800	0
254	20230609	175500	2080500450	29800	29800	29800	29800	0
255	20230609	175400	2080500450	29800	29800	29800	29800	0
256	20230609	175300	2080500450	29800	29800	29800	29800	0
257	20230609	175200	2080500450	29800	29800	29800	29800	0
258	20230609	175100	2080500450	29800	29800	29800	29800	0
259	20230609	175000	2080500450	29800	29800	29800	29800	0
260	20230609	174900	2080500450	29800	29800	29800	29800	0
261	20230609	174800	2080500450	29800	29800	29800	29800	0
262	20230609	174700	2080500450	29800	29800	29800	29800	0
263	20230609	174600	2080500450	29800	29800	29800	29800	0
264	20230609	174500	2080500450	29800	29800	29800	29800	0
265	20230609	174400	2080500450	29800	29800	29800	29800	0
266	20230609	174300	2080500450	29800	29800	29800	29800	0
267	20230609	174200	2080500450	29800	29800	29800	29800	0
268	20230609	174100	2080500450	29800	29800	29800	29800	0
269	20230609	174000	2080500450	29800	29800	29800	29800	0
270	20230609	173900	2080500450	29800	29800	29800	29800	0
271	20230609	173800	2080500450	29800	29800	29800	29800	0
272	20230609	173700	2080500450	29800	29800	29800	29800	1433
273	20230609	173600	2080500450	29800	29800	29800	29800	0
274	20230609	173500	2080500450	29800	29800	29800	29800	0
275	20230609	173400	2080500450	29800	29800	29800	29800	0
276	20230609	173300	2080500450	29800	29800	29800	29800	0
277	20230609	173200	2080500450	29800	29800	29800	29800	0
278	20230609	173100	2080500450	29800	29800	29800	29800	0
279	20230609	173000	2080500450	29800	29800	29800	29800	0
280	20230609	172900	2080500450	29800	29800	29800	29800	0
281	20230609	172800	2080500450	29800	29800	29800	29800	0
282	20230609	172700	2080500450	29800	29800	29800	29800	0
283	20230609	172600	2080500450	29800	29800	29800	29800	0
284	20230609	172500	2080500450	29800	29800	29800	29800	0
285	20230609	172400	2080500450	29800	29800	29800	29800	0
286	20230609	172300	2080500450	29800	29800	29800	29800	0
287	20230609	172200	2080500450	29800	29800	29800	29800	0
288	20230609	172100	2080500450	29800	29800	29800	29800	0
289	20230609	172000	2080500450	29800	29800	29800	29800	0
290	20230609	171900	2080500450	29800	29800	29800	29800	0
291	20230609	171800	2080500450	29800	29800	29800	29800	0
292	20230609	171700	2080500450	29800	29800	29800	29800	0
293	20230609	171600	2080500450	29800	29800	29800	29800	0
294	20230609	171500	2080500450	29800	29800	29800	29800	0
295	20230609	171400	2080500450	29800	29800	29800	29800	0
296	20230609	171300	2080500450	29800	29800	29800	29800	0
297	20230609	171200	2080500450	29800	29800	29800	29800	0
298	20230609	171100	2080500450	29800	29800	29800	29800	0
299	20230609	171000	2080500450	29800	29800	29800	29800	0
300	20230609	170900	2080500450	29800	29800	29800	29800	0
301	20230609	170800	2080500450	29800	29800	29800	29800	0
302	20230609	170700	2080500450	29800	29800	29800	29800	1433
303	20230609	170600	2080500450	29800	29800	29800	29800	0
304	20230609	170500	2080500450	29800	29800	29800	29800	0
305	20230609	170400	2080500450	29800	29800	29800	29800	0
306	20230609	170300	2080500450	29800	29800	29800	29800	0
307	20230609	170200	2080500450	29800	29800	29800	29800	0
308	20230609	170100	2080500450	29800	29800	29800	29800	0
309	20230609	170000	2080500450	29800	29800	29800	29800	0
310	20230609	165900	2080500450	29800	29800	29800	29800	0
311	20230609	165800	2080500450	29800	29800	29800	29800	0
312	20230609	165700	2080500450	29800	29800	29800	29800	0
313	20230609	165600	2080500450	29800	29800	29800	29800	0
314	20230609	165500	2080500450	29800	29800	29800	29800	0
315	20230609	165400	2080500450	29800	29800	29800	29800	0
316	20230609	165300	2080500450	29800	29800	29800	29800	0
317	20230609	165200	2080500450	29800	29800	29800	29800	0
318	20230609	165100	2080500450	29800	29800	29800	29800	0
319	20230609	165000	2080500450	29800	29800	29800	29800	0
320	20230609	164900	2080500450	29800	29800	29800	29800	0
321	20230609	164800	2080500450	29800	29800	29800	29800	0
322	20230609	164700	2080500450	29800	29800	29800	29800	0
323	20230609	164600	2080500450	29800	29800	29800	29800	0
324	20230609	164500	2080500450	29800	29800	29800	29800	0
325	20230609	164400	2080500450	29800	29800	29800	29800	0
326	20230609	164300	2080500450	29800	29800	29800	29800	0
327	20230609	164200	2080500450	29800	29800	29800	29800	0
328	20230609	164100	2080500450	29800	29800	29800	29800	0
329	20230609	164000	2080500450	29800	29800	29800	29800	0
330	20230609	163900	2080500450	29800	29800	29800	29800	0
331	20230609	163800	2080500450	29800	29800	29800	29800	0
332	20230609	163700	2080500450	29800	29800	29800	29800	1433
333	20230609	163600	2080500450	29800	29800	29800	29800	0
334	20230609	163500	2080500450	29800	29800	29800	29800	0
335	20230609	163400	2080500450	29800	29800	29800	29800	0
336	20230609	163300	2080500450	29800	29800	29800	29800	0
337	20230609	163200	2080500450	29800	29800	29800	29800	0
338	20230609	163100	2080500450	29800	29800	29800	29800	0
339	20230609	163000	2080500450	29800	29800	29800	29800	0
340	20230609	162900	2080500450	29800	29800	29800	29800	0
341	20230609	162800	2080500450	29800	29800	29800	29800	0
342	20230609	162700	2080500450	29800	29800	29800	29800	0
343	20230609	162600	2080500450	29800	29800	29800	29800	0
344	20230609	162500	2080500450	29800	29800	29800	29800	0
345	20230609	162400	2080500450	29800	29800	29800	29800	0
346	20230609	162300	2080500450	29800	29800	29800	29800	0
347	20230609	162200	2080500450	29800	29800	29800	29800	0
348	20230609	162100	2080500450	29800	29800	29800	29800	0
349	20230609	162000	2080500450	29800	29800	29800	29800	0
350	20230609	161900	2080500450	29800	29800	29800	29800	0
351	20230609	161800	2080500450	29800	29800	29800	29800	0
352	20230609	161700	2080500450	29800	29800	29800	29800	0
353	20230609	161600	2080500450	29800	29800	29800	29800	0
354	20230609	161500	2080500450	29800	29800	29800	29800	0
355	20230609	161400	2080500450	29800	29800	29800	29800	0
356	20230609	161300	2080500450	29800	29800	29800	29800	0
357	20230609	161200	2080500450	29800	29800	29800	29800	0
358	20230609	161100	2080500450	29800	29800	29800	29800	0
359	20230609	161000	2080500450	29800	29800	29800	29800	0
360	20230609	160900	2080500450	29800	29800	29800	29800	0
361	20230609	160800	2080500450	29800	29800	29800	29800	0
362	20230609	160700	2080500450	29800	29800	29800	29800	1433
363	20230609	160600	2080500450	29800	29800	29800	29800	0
364	20230609	160500	2080500450	29800	29800	29800	29800	0
365	20230609	160400	2080500450	29800	29800	29800	29800	0
366	20230609	160300	2080500450	29800	29800	29800	29800	0
367	20230609	160200	2080500450	29800	29800	29800	29800	0
368	20230609	160100	2080500450	29800	29800	29800	29800	0
369	20230609	160000	2080500450	29800	29800	29800	29800	0
370	20230609	155900	2080500450	29800	29800	29800	29800	0
371	20230609	155800	2080500450	29800	29800	29800	29800	0
372	20230609	155700	2080500450	29800	29800	29800	29800	0
373	20230609	155600	2080500450	29800	29800	29800	29800	0
374	20230609	155500	2080500450	29800	29800	29800	29800	0
375	20230609	155400	2080500450	29800	29800	29800	29800	0
376	20230609	155300	2080500450	29800	29800	29800	29800	0
377	20230609	155200	2080500450	29800	29800	29800	29800	0
378	20230609	155100	2080500450	29800	29800	29800	29800	0
379	20230609	155000	2080500450	29800	29800	29800	29800	0
380	20230609	154900	2080500450	29800	29800	29800	29800	0
381	20230609	154800	2080500450	29800	29800	29800	29800	0
382	20230609	154700	2080500450	29800	29800	29800	29800	0
383	20230609	154600	2080500450	29800	29800	29800	29800	0
384	20230609	154500	2080500450	29800	29800	29800	29800	0
385	20230609	154400	2080500450	29800	29800	29800	29800	0
386	20230609	154300	2080500450	29800	29800	29800	29800	0
387	20230609	154200	2080500450	29800	29800	29800	29800	0
388	20230609	154100	2080500450	29800	29800	29800	29800	0
389	20230609	154000	2080500450	29800	29800	29800	29800	0
390	20230609	153900	2080500450	29800	29800	29800	29800	0
391	20230609	153800	2080500450	29800	29800	29800	29800	0
392	20230609	153700	2080500450	29800	29800	29800	29800	1433
393	20230609	153600	2080500450	29800	29800	29800	29800	0
394	20230609	153500	2080500450	29800	29800	29800	29800	0
395	20230609	153400	2080500450	29800	29800	29800	29800	0
396	20230609	153300	2080500450	29800	29800	29800	29800	0
397	20230609	153200	2080500450	29800	29800	29800	29800	0
398	20230609	153100	2080500450	29800	29800	29800	29800	0
399	20230609	153000	2080500450	29800	29800	29800	29800	1433
400	20230609	152900	2037797050	29750	29750	29750	29750	0
401	20230609	152800	2037797050	29750	29750	29750	29750	0
402	20230609	152700	2037797050	29750	29750	29750	29750	0
403	20230609	152600	2037797050	29750	29750	29750	29750	0
404	20230609	152500	2037797050	29750	29750	29750	29750	0
405	20230609	152400	2037797050	29750	29750	29750	29750	0
406	20230609	152300	2037797050	29750	29750	29750	29750	0
407	20230609	152200	2037797050	29750	29750	29750	29750	0
408	20230609	152100	2037797050	29750	29750	29750	29750	0
409	20230609	152000	2037797050	29750	29750	29750	29750	0
410	20230609	151900	2037797050	29750	29750	29750	29750	7
411	20230609	151800	2037588800	29650	29650	29650	29650	330
412	20230609	151700	2027804300	29650	29650	29750	29650	20
413	20230609	151600	2027210700	29750	29650	29750	29650	47
414	20230609	151500	2025816450	29650	29700	29700	29650	18
415	20230609	151400	2025282300	29700	29700	29700	29650	28
416	20230609	151300	2024450800	29650	29650	29750	29650	707
417	20230609	151200	2003487900	29650	29650	29650	29650	12
418	20230609	151100	2003132100	29650	29650	29650	29650	16
419	20230609	151000	2002657700	29650	29650	29700	29650	240
420	20230609	150900	1995537500	29650	29700	29700	29650	477
421	20230609	150800	1981370900	29700	29700	29700	29700	14
422	20230609	150700	1980955100	29700	29700	29700	29700	12
423	20230609	150600	1980598700	29700	29700	29700	29700	23
424	20230609	150500	1979915600	29700	29750	29750	29700	27
425	20230609	150400	1979112900	29750	29800	29800	29750	108
426	20230609	150300	1975895000	29800	29800	29800	29800	1064
427	20230609	150200	1944187800	29800	29800	29800	29800	18
428	20230609	150100	1943651400	29800	29800	29800	29800	33
429	20230609	150000	1942668000	29800	29800	29800	29800	28
430	20230609	145900	1941833600	29800	29800	29850	29800	51
431	20230609	145800	1940313200	29800	29800	29850	29800	52
432	20230609	145700	1938763400	29800	29800	29850	29800	50
433	20230609	145600	1937273100	29800	29800	29850	29800	46
434	20230609	145500	1935902100	29800	29850	29850	29800	67
435	20230609	145400	1933905050	29850	29850	29900	29850	134
436	20230609	145300	1929904900	29850	29850	29900	29850	79
437	20230609	145200	1927546450	29900	29850	29900	29850	239
438	20230609	145100	1920411950	29850	29900	29900	29850	57
439	20230609	145000	1918710100	29900	29850	29900	29850	53
440	20230609	144900	1917127700	29850	29850	29900	29850	122
441	20230609	144800	1913485700	29850	29850	29900	29800	874
442	20230609	144700	1887397550	29850	29750	29850	29700	13624
443	20230609	144600	1481406400	29800	29750	29800	29750	45
444	20230609	144500	1480067150	29750	29800	29800	29750	36
445	20230609	144400	1478995550	29800	29750	29800	29750	252
446	20230609	144300	1471486600	29750	29750	29850	29750	2061
447	20230609	144200	1410068900	29750	29750	29800	29750	213
448	20230609	144100	1403727950	29750	29750	29750	29700	135
449	20230609	144000	1399712050	29750	29750	29800	29750	433
450	20230609	143900	1386828350	29750	29550	29800	29550	1672
451	20230609	143800	1337191850	29600	29500	29600	29500	619
452	20230609	143700	1318902250	29500	29500	29550	29500	26
453	20230609	143600	1318134950	29500	29500	29550	29500	35
454	20230609	143500	1317102250	29500	29500	29550	29500	34
455	20230609	143400	1316098950	29500	29500	29550	29500	75
456	20230609	143300	1313886100	29550	29500	29550	29500	26
457	20230609	143200	1313118750	29550	29550	29550	29500	21
458	20230609	143100	1312498350	29600	29550	29600	29550	25
459	20230609	143000	1311759300	29600	29600	29650	29600	100
460	20230609	142900	1308799050	29600	29650	29650	29600	53
461	20230609	142800	1307229900	29600	29600	29650	29600	52
462	20230609	142700	1305690400	29600	29500	29650	29500	46
463	20230609	142600	1304328750	29500	29550	29550	29500	87
464	20230609	142500	1301761750	29600	29650	29650	29550	41
465	20230609	142400	1300549000	29600	29550	29600	29550	66
466	20230609	142300	1298596550	29550	29550	29650	29550	28
467	20230609	142200	1297768550	29600	29600	29600	29550	21
468	20230609	142100	1297147650	29600	29600	29600	29550	21
469	20230609	142000	1296526750	29550	29550	29600	29550	18
470	20230609	141900	1295994550	29550	29550	29600	29550	18
471	20230609	141800	1295462450	29550	29550	29600	29550	24
472	20230609	141700	1294752800	29600	29600	29600	29550	21
473	20230609	141600	1294131900	29550	29550	29600	29550	20
474	20230609	141500	1293540600	29550	29550	29600	29550	15
475	20230609	141400	1293097150	29550	29550	29600	29500	335
476	20230609	141300	1283187500	29500	29500	29550	29500	20
477	20230609	141200	1282597300	29550	29500	29550	29500	22
478	20230609	141100	1281947900	29500	29500	29550	29500	15
479	20230609	141000	1281505150	29500	29550	29550	29500	18
480	20230609	140900	1280973750	29500	29500	29550	29500	30
481	20230609	140800	1280088500	29500	29550	29550	29500	22
482	20230609	140700	1279439100	29500	29500	29550	29500	18
483	20230609	140600	1278907900	29500	29500	29550	29500	20
484	20230609	140500	1278317600	29550	29500	29550	29500	28
485	20230609	140400	1277491250	29550	29500	29550	29500	18
486	20230609	140300	1276959800	29500	29550	29550	29500	42
487	20230609	140200	1275719000	29550	29550	29550	29500	15
488	20230609	140100	1275276200	29550	29500	29550	29500	12
489	20230609	140000	1274921950	29550	29500	29550	29450	451
490	20230609	135900	1261610700	29550	29500	29550	29500	22
491	20230609	135800	1260961350	29550	29500	29550	29500	23
492	20230609	135700	1260282450	29550	29550	29600	29450	1617
493	20230609	135600	1212578500	29550	29550	29600	29550	21
494	20230609	135500	1211957700	29600	29550	29600	29550	54
495	20230609	135400	1210361650	29550	29550	29600	29550	28
496	20230609	135300	1209533950	29600	29550	29600	29550	25
497	20230609	135200	1208794850	29550	29550	29600	29550	23
498	20230609	135100	1208114950	29550	29550	29600	29550	419
499	20230609	135000	1195713200	29550	29550	29600	29550	15
500	20230609	134900	1195269900	29550	29550	29550	29550	19
501	20230609	134800	1194708450	29550	29550	29550	29550	20
502	20230609	134700	1194117450	29550	29550	29550	29550	15
503	20230609	134600	1193674200	29550	29550	29550	29550	45
504	20230609	134500	1192344450	29550	29550	29550	29550	28
505	20230609	134400	1191517050	29550	29550	29550	29550	57
506	20230609	134300	1189832700	29550	29550	29550	29550	17
507	20230609	134200	1189330350	29550	29550	29550	29550	12
508	20230609	134100	1188975750	29550	29550	29550	29550	15
509	20230609	134000	1188532500	29550	29550	29550	29550	16
510	20230609	133900	1188059700	29550	29550	29550	29550	15
511	20230609	133800	1187616450	29550	29550	29550	29550	26
512	20230609	133700	1186848150	29550	29550	29550	29550	14
513	20230609	133600	1186434450	29550	29550	29550	29550	16
514	20230609	133500	1185961650	29550	29550	29550	29550	18
515	20230609	133400	1185429750	29550	29550	29550	29550	15
516	20230609	133300	1184986500	29550	29550	29550	29550	65
517	20230609	133200	1183065750	29550	29550	29550	29550	19
518	20230609	133100	1182504300	29550	29600	29600	29550	29
519	20230609	133000	1181645950	29600	29600	29600	29600	80
520	20230609	132900	1179277950	29600	29600	29600	29600	16
521	20230609	132800	1178804350	29600	29600	29600	29600	13
522	20230609	132700	1178419550	29600	29600	29600	29600	18
523	20230609	132600	1177886750	29600	29600	29600	29600	16
524	20230609	132500	1177413150	29650	29650	29700	29650	102
525	20230609	132400	1174388800	29650	29650	29650	29650	16
526	20230609	132300	1173914400	29650	29650	29650	29650	10
527	20230609	132200	1173617900	29650	29650	29650	29650	19
528	20230609	132100	1173054550	29650	29650	29650	29650	16
529	20230609	132000	1172580150	29650	29650	29650	29650	19
530	20230609	131900	1172016800	29650	29650	29650	29650	13
531	20230609	131800	1171631350	29650	29650	29650	29650	25
532	20230609	131700	1170890100	29650	29650	29650	29650	18
533	20230609	131600	1170356400	29650	29650	29650	29650	15
534	20230609	131500	1169911650	29650	29650	29650	29650	107
535	20230609	131400	1166739100	29650	29700	29700	29650	199
536	20230609	131300	1160830100	29700	29700	29700	29700	16
537	20230609	131200	1160354900	29750	29750	29750	29750	286
538	20230609	131100	1151846400	29750	29700	29750	29700	883
539	20230609	131000	1125577600	29700	29750	29750	29700	154
540	20230609	130900	1120996150	29750	29650	29750	29650	1966
541	20230609	130800	1062511000	29650	29650	29650	29650	44
542	20230609	130700	1061206400	29650	29700	29700	29650	21
543	20230609	130600	1060583200	29700	29750	29750	29700	164
544	20230609	130500	1055704800	29800	29750	29800	29750	63
545	20230609	130400	1053830500	29750	29750	29750	29750	19
546	20230609	130300	1053265250	29750	29750	29800	29750	912
547	20230609	130200	1026124850	29700	29700	29700	29700	20
548	20230609	130100	1025530850	29700	29700	29700	29700	96
549	20230609	130000	1022679650	29700	29750	29750	29700	16
550	20230609	125900	1022204400	29700	29700	29700	29700	999
551	20230609	125800	992534100	29650	29700	29700	29650	536
552	20230609	125700	976616500	29700	29650	29700	29650	1061
553	20230609	125600	945105400	29650	29700	29700	29650	277
554	20230609	125500	936878550	29700	29550	29750	29550	2059
555	20230609	125400	875794350	29550	29500	29550	29500	463
556	20230609	125300	862113250	29500	29500	29500	29500	11
557	20230609	125200	861788750	29500	29500	29500	29500	12
558	20230609	125100	861434750	29500	29500	29500	29500	175
559	20230609	125000	856272250	29500	29500	29500	29500	9
560	20230609	124900	856006750	29500	29500	29500	29500	11
561	20230609	124800	855682250	29500	29500	29500	29500	11
562	20230609	124700	855357750	29500	29500	29550	29500	25
563	20230609	124600	854619700	29550	29500	29550	29500	10
564	20230609	124500	854324600	29500	29550	29550	29500	25
565	20230609	124400	853587050	29500	29550	29550	29500	17
566	20230609	124300	853085450	29500	29550	29550	29500	13
567	20230609	124200	852701850	29500	29500	29500	29500	11
568	20230609	124100	852377350	29500	29500	29500	29500	16
569	20230609	124000	851905350	29500	29500	29500	29500	14
570	20230609	123900	851492350	29500	29500	29500	29500	11
571	20230609	123800	851167850	29500	29450	29500	29450	1335
572	20230609	123700	811785550	29500	29500	29500	29500	298
573	20230609	123600	802994550	29500	29500	29500	29500	4
574	20230609	123500	802876550	29500	29500	29550	29500	15
575	20230609	123400	802434000	29500	29500	29500	29500	29
576	20230609	123300	801578500	29500	29500	29500	29500	5
577	20230609	123200	801431000	29550	29450	29550	29450	78
578	20230609	123100	799126900	29450	29450	29450	29450	0
579	20230609	123000	799126900	29450	29500	29500	29450	93
580	20230609	122900	796383600	29500	29500	29500	29500	4
581	20230609	122800	796265600	29500	29450	29500	29450	219
582	20230609	122700	789807800	29400	29450	29450	29400	10
583	20230609	122600	789513500	29450	29450	29450	29450	4
584	20230609	122500	789395700	29400	29500	29550	29400	400
585	20230609	122400	777580950	29500	29400	29500	29400	73
586	20230609	122300	775427850	29400	29500	29500	29400	252
587	20230609	122200	768003750	29500	29550	29550	29500	22
588	20230609	122100	767354600	29550	29550	29550	29500	439
589	20230609	122000	754391950	29550	29550	29550	29550	8
590	20230609	121900	754155550	29600	29600	29600	29600	63
591	20230609	121800	752290750	29600	29650	29650	29600	38
592	20230609	121700	751164300	29650	29600	29650	29600	29
593	20230609	121600	750305650	29600	29550	29700	29550	6006
594	20230609	121500	572686750	29500	29300	29550	29300	4100
595	20230609	121400	451887900	29350	29300	29350	29300	50
596	20230609	121300	450420600	29300	29300	29300	29300	571
597	20230609	121200	433690300	29300	29300	29300	29300	8
598	20230609	121100	433455900	29350	29350	29350	29350	48
599	20230609	121000	432047100	29300	29350	29350	29300	6
600	20230609	120900	431871200	29300	29300	29300	29300	4
601	20230609	120800	431754000	29300	29300	29300	29300	8
602	20230609	120700	431519600	29300	29350	29350	29300	50
603	20230609	120600	430052300	29300	29300	29300	29300	4
604	20230609	120500	429935100	29300	29300	29300	29300	4
605	20230609	120400	429817900	29300	29300	29300	29300	4
606	20230609	120300	429700700	29300	29350	29350	29300	50
607	20230609	120200	428233400	29300	29300	29300	29300	4
608	20230609	120100	428116200	29300	29300	29300	29300	4
609	20230609	120000	427999000	29300	29300	29300	29300	4
610	20230609	115900	427881800	29350	29300	29350	29300	48
611	20230609	115800	426473200	29300	29300	29300	29300	67
612	20230609	115700	424510100	29300	29300	29300	29300	4
613	20230609	115600	424392900	29300	29350	29350	29300	330
614	20230609	115500	414707800	29350	29350	29350	29350	5
615	20230609	115400	414561050	29350	29300	29350	29300	387
616	20230609	115300	403204300	29300	29300	29300	29300	4
617	20230609	115200	403087100	29350	29350	29350	29350	46
618	20230609	115100	401737000	29300	29300	29300	29300	4
619	20230609	115000	401619800	29300	29300	29300	29300	4
620	20230609	114900	401502600	29300	29300	29300	29300	9
621	20230609	114800	401238900	29300	29350	29350	29300	51
622	20230609	114700	399742250	29300	29300	29300	29300	4
623	20230609	114600	399625050	29300	29300	29300	29300	4
624	20230609	114500	399507850	29300	29300	29300	29300	4
625	20230609	114400	399390650	29350	29300	29350	29300	53
626	20230609	114300	397835500	29300	29300	29300	29300	14
627	20230609	114200	397425300	29300	29300	29300	29300	4
628	20230609	114100	397308100	29300	29300	29300	29300	6
629	20230609	114000	397132300	29300	29300	29300	29300	704
630	20230609	113900	376505100	29300	29300	29300	29300	4
631	20230609	113800	376387900	29300	29250	29300	29250	175
632	20230609	113700	371260600	29300	29250	29300	29250	50
633	20230609	113600	369795800	29250	29250	29250	29250	4
634	20230609	113500	369678800	29250	29250	29250	29250	4
635	20230609	113400	369561800	29250	29250	29250	29250	4
636	20230609	113300	369444800	29300	29300	29300	29300	158
637	20230609	113200	364815400	29300	29300	29300	29300	10
638	20230609	113100	364522400	29300	29300	29300	29300	9
639	20230609	113000	364258700	29300	29300	29300	29300	53
640	20230609	112900	362705800	29300	29250	29300	29250	111
641	20230609	112800	359458500	29250	29250	29250	29250	4
642	20230609	112700	359341500	29250	29250	29250	29250	4
643	20230609	112600	359224500	29250	29350	29350	29250	49
644	20230609	112500	357786750	29250	29250	29250	29250	4
645	20230609	112400	357669750	29250	29250	29250	29250	4
646	20230609	112300	357552750	29250	29250	29250	29250	4
647	20230609	112200	357435750	29350	29300	29350	29300	45
648	20230609	112100	356115200	29250	29250	29250	29250	4
649	20230609	112000	355998200	29250	29250	29250	29250	29
650	20230609	111900	355149950	29250	29350	29350	29250	20
651	20230609	111800	354563350	29300	29250	29300	29250	33
652	20230609	111700	353596650	29250	29300	29300	29250	7
653	20230609	111600	353391750	29300	29350	29350	29300	110
654	20230609	111500	350168700	29300	29300	29300	29300	24
655	20230609	111400	349465500	29350	29300	29350	29300	49
656	20230609	111300	348027550	29300	29300	29300	29300	4
657	20230609	111200	347910350	29300	29300	29300	29300	21
658	20230609	111100	347295050	29300	29350	29350	29300	48
659	20230609	111000	345886450	29300	29300	29300	29300	4
660	20230609	110900	345769250	29300	29300	29300	29300	4
661	20230609	110800	345652050	29300	29300	29300	29300	43
662	20230609	110700	344392150	29300	29400	29400	29300	5
663	20230609	110600	344245550	29400	29400	29400	29300	60
664	20230609	110500	342481950	29300	29300	29300	29300	4
665	20230609	110400	342364750	29300	29300	29300	29300	4
666	20230609	110300	342247550	29300	29300	29300	29300	648
667	20230609	110200	323261150	29300	29350	29350	29300	369
668	20230609	110100	312440200	29350	29350	29350	29350	4
669	20230609	110000	312322800	29350	29350	29350	29350	4
670	20230609	105900	312205400	29400	29400	29400	29400	45
671	20230609	105800	310882400	29350	29350	29350	29350	1
672	20230609	105700	310853050	29350	29350	29350	29350	306
673	20230609	105600	301871950	29350	29300	29350	29300	51
674	20230609	105500	300375350	29300	29300	29300	29300	1
675	20230609	105400	300346050	29350	29350	29350	29350	0
676	20230609	105300	300346050	29350	29350	29350	29350	47
677	20230609	105200	298966600	29350	29350	29350	29350	3
678	20230609	105100	298878550	29250	29300	29300	29250	100
679	20230609	105000	295952100	29350	29350	29350	29350	1
680	20230609	104900	295922750	29350	29350	29350	29350	15
681	20230609	104800	295482500	29350	29300	29350	29300	48
682	20230609	104700	294073900	29300	29300	29300	29300	110
683	20230609	104600	290850900	29300	29300	29300	29300	50
684	20230609	104500	289385900	29350	29300	29350	29300	44
685	20230609	104400	288095550	29250	29250	29250	29250	5
686	20230609	104300	287949300	29350	29350	29350	29350	1
687	20230609	104200	287919950	29300	29300	29350	29250	58
688	20230609	104100	286222050	29350	29350	29350	29300	12
689	20230609	104000	285870350	29300	29300	29350	29250	1834
690	20230609	103900	232132900	29300	29300	29300	29300	8
691	20230609	103800	231898500	29300	29300	29300	29300	743
692	20230609	103700	210128600	29350	29350	29350	29350	0
693	20230609	103600	210128600	29350	29350	29350	29350	45
694	20230609	103500	208807850	29350	29350	29350	29350	0
695	20230609	103400	208807850	29350	29300	29350	29300	45
696	20230609	103300	207488900	29250	29250	29250	29250	230
697	20230609	103200	200761400	29250	29250	29250	29250	25
698	20230609	103100	200030150	29250	29250	29250	29250	10
699	20230609	103000	199737650	29350	29350	29350	29350	44
700	20230609	102900	198446250	29250	29250	29250	29250	0
701	20230609	102800	198446250	29250	29300	29300	29250	40
702	20230609	102700	197275450	29350	29350	29350	29350	0
703	20230609	102600	197275450	29350	29350	29350	29350	0
704	20230609	102500	197275450	29350	29350	29350	29350	44
705	20230609	102400	195984050	29350	29350	29350	29350	0
706	20230609	102300	195984050	29350	29350	29350	29350	0
707	20230609	102200	195984050	29350	29350	29350	29350	44
708	20230609	102100	194692650	29300	29300	29300	29300	4
709	20230609	102000	194575450	29300	29300	29300	29300	5
710	20230609	101900	194428950	29350	29350	29350	29350	100
711	20230609	101800	191493950	29350	29350	29350	29350	46
712	20230609	101700	190143850	29350	29350	29350	29350	0
713	20230609	101600	190143850	29350	29350	29350	29350	0
714	20230609	101500	190143850	29350	29300	29350	29300	74
715	20230609	101400	187973450	29300	29300	29300	29300	0
716	20230609	101300	187973450	29300	29300	29300	29300	0
717	20230609	101200	187973450	29300	29300	29300	29300	0
718	20230609	101100	187973450	29300	29350	29350	29300	46
719	20230609	101000	186623500	29300	29300	29300	29300	0
720	20230609	100900	186623500	29300	29300	29300	29300	0
721	20230609	100800	186623500	29300	29300	29300	29300	54
722	20230609	100700	185041300	29350	29350	29350	29350	47
723	20230609	100600	183661850	29300	29300	29300	29300	562
724	20230609	100500	167195250	29300	29300	29300	29300	0
725	20230609	100400	167195250	29300	29300	29300	29300	0
726	20230609	100300	167195250	29300	29250	29300	29250	49
727	20230609	100200	165759800	29250	29250	29250	29250	0
728	20230609	100100	165759800	29250	29250	29250	29250	5
729	20230609	100000	165613550	29300	29300	29300	29300	0
730	20230609	095900	165613550	29300	29300	29300	29300	46
731	20230609	095800	164265750	29300	29300	29300	29300	0
732	20230609	095700	164265750	29300	29250	29300	29250	1075
733	20230609	095600	132772000	29250	29200	29250	29200	74
734	20230609	095500	130607750	29200	29200	29200	29200	0
735	20230609	095400	130607750	29200	29200	29200	29200	0
736	20230609	095300	130607750	29200	29250	29250	29200	858
737	20230609	095200	105547150	29300	29300	29300	29300	186
738	20230609	095100	100097350	29300	29300	29300	29300	0
739	20230609	095000	100097350	29300	29300	29300	29300	59
740	20230609	094900	98368650	29300	29250	29300	29250	10
741	20230609	094800	98075700	29350	29350	29350	29350	45
742	20230609	094700	96754950	29350	29350	29350	29350	1
743	20230609	094600	96725600	29300	29300	29300	29300	0
744	20230609	094500	96725600	29300	29300	29300	29300	44
745	20230609	094400	95436400	29250	29250	29250	29250	6
746	20230609	094300	95260900	29350	29350	29350	29350	0
747	20230609	094200	95260900	29350	29350	29350	29350	45
748	20230609	094100	93940150	29250	29250	29250	29250	0
749	20230609	094000	93940150	29250	29250	29250	29250	0
750	20230609	093900	93940150	29250	29300	29300	29250	48
751	20230609	093800	92533800	29300	29250	29300	29250	4
752	20230609	093700	92416700	29300	29300	29350	29300	59
753	20230609	093600	90687300	29300	29200	29300	29200	358
754	20230609	093500	80201400	29200	29200	29250	29200	5
755	20230609	093400	80055300	29200	29200	29250	29200	21
756	20230609	093300	79441300	29200	29250	29250	29200	229
757	20230609	093200	72743150	29250	29250	29250	29250	9
758	20230609	093100	72479900	29250	29250	29250	29250	54
759	20230609	093000	70900400	29300	29250	29300	29250	56
760	20230609	092900	69259850	29250	29250	29300	29250	39
761	20230609	092800	68119050	29250	29250	29250	29250	10
762	20230609	092700	67826550	29250	29300	29350	29250	287
763	20230609	092600	59422400	29300	29250	29300	29250	59
764	20230609	092500	57694050	29250	29250	29250	29250	18
765	20230609	092400	57167550	29250	29350	29350	29250	75
766	20230609	092300	54971850	29400	29300	29400	29300	46
767	20230609	092200	53620600	29250	29300	29300	29250	311
768	20230609	092100	44508800	29300	29300	29300	29300	61
769	20230609	092000	42721500	29300	29350	29350	29300	14
770	20230609	091900	42310700	29350	29300	29400	29300	50
771	20230609	091800	40841650	29300	29300	29300	29300	20
772	20230609	091700	40255650	29300	29300	29300	29300	11
773	20230609	091600	39933350	29300	29300	29350	29300	95
774	20230609	091500	37148150	29300	29250	29300	29250	192
775	20230609	091400	31522850	29250	29300	29300	29250	28
776	20230609	091300	30702750	29300	29350	29350	29300	32
777	20230609	091200	29764500	29400	29450	29500	29400	67
778	20230609	091100	27792100	29400	29250	29400	29250	177
779	20230609	091000	22601900	29250	29250	29250	29250	58
780	20230609	090900	20905400	29250	29250	29250	29250	9
781	20230609	090800	20642150	29250	29250	29250	29250	11
782	20230609	090700	20320400	29250	29200	29300	29200	53
783	20230609	090600	18768100	29200	29200	29200	29200	177
784	20230609	090500	13599700	29200	29200	29200	29200	33
785	20230609	090400	12636100	29200	29200	29300	29200	12
786	20230609	090300	12285600	29200	29200	29250	29200	116
787	20230609	090200	8893400	29200	29250	29250	29200	199
788	20230609	090100	3072950	29250	29250	29250	29250	67
789	20230609	090000	1113200	29250	29300	29300	29250	38