KissMeData/094360/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221200	15724859450	29800	29800	29800	29800	9562
3	20230609	221100	15724859450	29800	29800	29800	29800	0
4	20230609	221000	15724859450	29800	29800	29800	29800	0
5	20230609	220900	15724859450	29800	29800	29800	29800	0
6	20230609	220800	15724859450	29800	29800	29800	29800	0
7	20230609	220700	15724859450	29800	29800	29800	29800	0
8	20230609	220600	15724859450	29800	29800	29800	29800	0
9	20230609	220500	15724859450	29800	29800	29800	29800	0
10	20230609	220400	15724859450	29800	29800	29800	29800	0
11	20230609	220300	15724859450	29800	29800	29800	29800	0
12	20230609	220200	15724859450	29800	29800	29800	29800	0
13	20230609	220100	15724859450	29800	29800	29800	29800	0
14	20230609	220000	15724859450	29800	29800	29800	29800	0
15	20230609	215900	15724859450	29800	29800	29800	29800	0
16	20230609	215800	15724859450	29800	29800	29800	29800	0
17	20230609	215700	15724859450	29800	29800	29800	29800	0
18	20230609	215600	15724859450	29800	29800	29800	29800	0
19	20230609	215500	15724859450	29800	29800	29800	29800	0
20	20230609	215400	15724859450	29800	29800	29800	29800	0
21	20230609	215300	15724859450	29800	29800	29800	29800	0
22	20230609	215200	15724859450	29800	29800	29800	29800	0
23	20230609	215100	15724859450	29800	29800	29800	29800	0
24	20230609	215000	15724859450	29800	29800	29800	29800	0
25	20230609	214900	15724859450	29800	29800	29800	29800	0
26	20230609	214800	15724859450	29800	29800	29800	29800	0
27	20230609	214700	15724859450	29800	29800	29800	29800	0
28	20230609	214600	15724859450	29800	29800	29800	29800	0
29	20230609	214500	15724859450	29800	29800	29800	29800	0
30	20230609	214400	15724859450	29800	29800	29800	29800	0
31	20230609	214300	15724859450	29800	29800	29800	29800	0
32	20230609	214200	15724859450	29800	29800	29800	29800	9562
33	20230609	214100	15724859450	29800	29800	29800	29800	0
34	20230609	214000	15724859450	29800	29800	29800	29800	0
35	20230609	213900	15724859450	29800	29800	29800	29800	0
36	20230609	213800	15724859450	29800	29800	29800	29800	0
37	20230609	213700	15724859450	29800	29800	29800	29800	0
38	20230609	213600	15724859450	29800	29800	29800	29800	0
39	20230609	213500	15724859450	29800	29800	29800	29800	0
40	20230609	213400	15724859450	29800	29800	29800	29800	0
41	20230609	213300	15724859450	29800	29800	29800	29800	0
42	20230609	213200	15724859450	29800	29800	29800	29800	0
43	20230609	213100	15724859450	29800	29800	29800	29800	0
44	20230609	213000	15724859450	29800	29800	29800	29800	0
45	20230609	212900	15724859450	29800	29800	29800	29800	0
46	20230609	212800	15724859450	29800	29800	29800	29800	0
47	20230609	212700	15724859450	29800	29800	29800	29800	0
48	20230609	212600	15724859450	29800	29800	29800	29800	0
49	20230609	212500	15724859450	29800	29800	29800	29800	0
50	20230609	212400	15724859450	29800	29800	29800	29800	0
51	20230609	212300	15724859450	29800	29800	29800	29800	0
52	20230609	212200	15724859450	29800	29800	29800	29800	0
53	20230609	212100	15724859450	29800	29800	29800	29800	0
54	20230609	212000	15724859450	29800	29800	29800	29800	0
55	20230609	211900	15724859450	29800	29800	29800	29800	0
56	20230609	211800	15724859450	29800	29800	29800	29800	0
57	20230609	211700	15724859450	29800	29800	29800	29800	0
58	20230609	211600	15724859450	29800	29800	29800	29800	0
59	20230609	211500	15724859450	29800	29800	29800	29800	0
60	20230609	211400	15724859450	29800	29800	29800	29800	0
61	20230609	211300	15724859450	29800	29800	29800	29800	0
62	20230609	211200	15724859450	29800	29800	29800	29800	9562
63	20230609	211100	15724859450	29800	29800	29800	29800	0
64	20230609	211000	15724859450	29800	29800	29800	29800	0
65	20230609	210900	15724859450	29800	29800	29800	29800	0
66	20230609	210800	15724859450	29800	29800	29800	29800	0
67	20230609	210700	15724859450	29800	29800	29800	29800	0
68	20230609	210600	15724859450	29800	29800	29800	29800	0
69	20230609	210500	15724859450	29800	29800	29800	29800	0
70	20230609	210400	15724859450	29800	29800	29800	29800	0
71	20230609	210300	15724859450	29800	29800	29800	29800	0
72	20230609	210200	15724859450	29800	29800	29800	29800	0
73	20230609	210100	15724859450	29800	29800	29800	29800	0
74	20230609	210000	15724859450	29800	29800	29800	29800	0
75	20230609	205900	15724859450	29800	29800	29800	29800	0
76	20230609	205800	15724859450	29800	29800	29800	29800	0
77	20230609	205700	15724859450	29800	29800	29800	29800	0
78	20230609	205600	15724859450	29800	29800	29800	29800	0
79	20230609	205500	15724859450	29800	29800	29800	29800	0
80	20230609	205400	15724859450	29800	29800	29800	29800	0
81	20230609	205300	15724859450	29800	29800	29800	29800	0
82	20230609	205200	15724859450	29800	29800	29800	29800	0
83	20230609	205100	15724859450	29800	29800	29800	29800	0
84	20230609	205000	15724859450	29800	29800	29800	29800	0
85	20230609	204900	15724859450	29800	29800	29800	29800	0
86	20230609	204800	15724859450	29800	29800	29800	29800	0
87	20230609	204700	15724859450	29800	29800	29800	29800	0
88	20230609	204600	15724859450	29800	29800	29800	29800	0
89	20230609	204500	15724859450	29800	29800	29800	29800	0
90	20230609	204400	15724859450	29800	29800	29800	29800	0
91	20230609	204300	15724859450	29800	29800	29800	29800	0
92	20230609	204200	15724859450	29800	29800	29800	29800	9562
93	20230609	204100	15724859450	29800	29800	29800	29800	0
94	20230609	204000	15724859450	29800	29800	29800	29800	0
95	20230609	203900	15724859450	29800	29800	29800	29800	0
96	20230609	203800	15724859450	29800	29800	29800	29800	0
97	20230609	203700	15724859450	29800	29800	29800	29800	0
98	20230609	203600	15724859450	29800	29800	29800	29800	0
99	20230609	203500	15724859450	29800	29800	29800	29800	0
100	20230609	203400	15724859450	29800	29800	29800	29800	0
101	20230609	203300	15724859450	29800	29800	29800	29800	0
102	20230609	203200	15724859450	29800	29800	29800	29800	0
103	20230609	203100	15724859450	29800	29800	29800	29800	0
104	20230609	203000	15724859450	29800	29800	29800	29800	0
105	20230609	202900	15724859450	29800	29800	29800	29800	0
106	20230609	202800	15724859450	29800	29800	29800	29800	0
107	20230609	202700	15724859450	29800	29800	29800	29800	0
108	20230609	202600	15724859450	29800	29800	29800	29800	0
109	20230609	202500	15724859450	29800	29800	29800	29800	0
110	20230609	202400	15724859450	29800	29800	29800	29800	0
111	20230609	202300	15724859450	29800	29800	29800	29800	0
112	20230609	202200	15724859450	29800	29800	29800	29800	0
113	20230609	202100	15724859450	29800	29800	29800	29800	0
114	20230609	202000	15724859450	29800	29800	29800	29800	0
115	20230609	201900	15724859450	29800	29800	29800	29800	0
116	20230609	201800	15724859450	29800	29800	29800	29800	0
117	20230609	201700	15724859450	29800	29800	29800	29800	0
118	20230609	201600	15724859450	29800	29800	29800	29800	0
119	20230609	201500	15724859450	29800	29800	29800	29800	0
120	20230609	201400	15724859450	29800	29800	29800	29800	0
121	20230609	201300	15724859450	29800	29800	29800	29800	0
122	20230609	201200	15724859450	29800	29800	29800	29800	9562
123	20230609	201100	15724859450	29800	29800	29800	29800	0
124	20230609	201000	15724859450	29800	29800	29800	29800	0
125	20230609	200900	15724859450	29800	29800	29800	29800	0
126	20230609	200800	15724859450	29800	29800	29800	29800	0
127	20230609	200700	15724859450	29800	29800	29800	29800	0
128	20230609	200600	15724859450	29800	29800	29800	29800	0
129	20230609	200500	15724859450	29800	29800	29800	29800	0
130	20230609	200400	15724859450	29800	29800	29800	29800	0
131	20230609	200300	15724859450	29800	29800	29800	29800	0
132	20230609	200200	15724859450	29800	29800	29800	29800	0
133	20230609	200100	15724859450	29800	29800	29800	29800	0
134	20230609	200000	15724859450	29800	29800	29800	29800	0
135	20230609	195900	15724859450	29800	29800	29800	29800	0
136	20230609	195800	15724859450	29800	29800	29800	29800	0
137	20230609	195700	15724859450	29800	29800	29800	29800	0
138	20230609	195600	15724859450	29800	29800	29800	29800	0
139	20230609	195500	15724859450	29800	29800	29800	29800	0
140	20230609	195400	15724859450	29800	29800	29800	29800	0
141	20230609	195300	15724859450	29800	29800	29800	29800	0
142	20230609	195200	15724859450	29800	29800	29800	29800	0
143	20230609	195100	15724859450	29800	29800	29800	29800	0
144	20230609	195000	15724859450	29800	29800	29800	29800	0
145	20230609	194900	15724859450	29800	29800	29800	29800	0
146	20230609	194800	15724859450	29800	29800	29800	29800	0
147	20230609	194700	15724859450	29800	29800	29800	29800	0
148	20230609	194600	15724859450	29800	29800	29800	29800	0
149	20230609	194500	15724859450	29800	29800	29800	29800	0
150	20230609	194400	15724859450	29800	29800	29800	29800	0
151	20230609	194300	15724859450	29800	29800	29800	29800	0
152	20230609	194200	15724859450	29800	29800	29800	29800	9562
153	20230609	194100	15724859450	29800	29800	29800	29800	0
154	20230609	194000	15724859450	29800	29800	29800	29800	0
155	20230609	193900	15724859450	29800	29800	29800	29800	0
156	20230609	193800	15724859450	29800	29800	29800	29800	0
157	20230609	193700	15724859450	29800	29800	29800	29800	0
158	20230609	193600	15724859450	29800	29800	29800	29800	0
159	20230609	193500	15724859450	29800	29800	29800	29800	0
160	20230609	193400	15724859450	29800	29800	29800	29800	0
161	20230609	193300	15724859450	29800	29800	29800	29800	0
162	20230609	193200	15724859450	29800	29800	29800	29800	0
163	20230609	193100	15724859450	29800	29800	29800	29800	0
164	20230609	193000	15724859450	29800	29800	29800	29800	0
165	20230609	192900	15724859450	29800	29800	29800	29800	0
166	20230609	192800	15724859450	29800	29800	29800	29800	0
167	20230609	192700	15724859450	29800	29800	29800	29800	0
168	20230609	192600	15724859450	29800	29800	29800	29800	0
169	20230609	192500	15724859450	29800	29800	29800	29800	0
170	20230609	192400	15724859450	29800	29800	29800	29800	0
171	20230609	192300	15724859450	29800	29800	29800	29800	0
172	20230609	192200	15724859450	29800	29800	29800	29800	0
173	20230609	192100	15724859450	29800	29800	29800	29800	0
174	20230609	192000	15724859450	29800	29800	29800	29800	0
175	20230609	191900	15724859450	29800	29800	29800	29800	0
176	20230609	191800	15724859450	29800	29800	29800	29800	0
177	20230609	191700	15724859450	29800	29800	29800	29800	0
178	20230609	191600	15724859450	29800	29800	29800	29800	0
179	20230609	191500	15724859450	29800	29800	29800	29800	0
180	20230609	191400	15724859450	29800	29800	29800	29800	0
181	20230609	191300	15724859450	29800	29800	29800	29800	0
182	20230609	191200	15724859450	29800	29800	29800	29800	9562
183	20230609	191100	15724859450	29800	29800	29800	29800	0
184	20230609	191000	15724859450	29800	29800	29800	29800	0
185	20230609	190900	15724859450	29800	29800	29800	29800	0
186	20230609	190800	15724859450	29800	29800	29800	29800	0
187	20230609	190700	15724859450	29800	29800	29800	29800	0
188	20230609	190600	15724859450	29800	29800	29800	29800	0
189	20230609	190500	15724859450	29800	29800	29800	29800	0
190	20230609	190400	15724859450	29800	29800	29800	29800	0
191	20230609	190300	15724859450	29800	29800	29800	29800	0
192	20230609	190200	15724859450	29800	29800	29800	29800	0
193	20230609	190100	15724859450	29800	29800	29800	29800	0
194	20230609	190000	15724859450	29800	29800	29800	29800	0
195	20230609	185900	15724859450	29800	29800	29800	29800	0
196	20230609	185800	15724859450	29800	29800	29800	29800	0
197	20230609	185700	15724859450	29800	29800	29800	29800	0
198	20230609	185600	15724859450	29800	29800	29800	29800	0
199	20230609	185500	15724859450	29800	29800	29800	29800	0
200	20230609	185400	15724859450	29800	29800	29800	29800	0
201	20230609	185300	15724859450	29800	29800	29800	29800	0
202	20230609	185200	15724859450	29800	29800	29800	29800	0
203	20230609	185100	15724859450	29800	29800	29800	29800	0
204	20230609	185000	15724859450	29800	29800	29800	29800	0
205	20230609	184900	15724859450	29800	29800	29800	29800	0
206	20230609	184800	15724859450	29800	29800	29800	29800	0
207	20230609	184700	15724859450	29800	29800	29800	29800	0
208	20230609	184600	15724859450	29800	29800	29800	29800	0
209	20230609	184500	15724859450	29800	29800	29800	29800	0
210	20230609	184400	15724859450	29800	29800	29800	29800	0
211	20230609	184300	15724859450	29800	29800	29800	29800	0
212	20230609	184200	15724859450	29800	29800	29800	29800	9562
213	20230609	184100	15724859450	29800	29800	29800	29800	0
214	20230609	184000	15724859450	29800	29800	29800	29800	0
215	20230609	183900	15724859450	29800	29800	29800	29800	0
216	20230609	183800	15724859450	29800	29800	29800	29800	0
217	20230609	183700	15724859450	29800	29800	29800	29800	0
218	20230609	183600	15724859450	29800	29800	29800	29800	0
219	20230609	183500	15724859450	29800	29800	29800	29800	0
220	20230609	183400	15724859450	29800	29800	29800	29800	0
221	20230609	183300	15724859450	29800	29800	29800	29800	0
222	20230609	183200	15724859450	29800	29800	29800	29800	0
223	20230609	183100	15724859450	29800	29800	29800	29800	0
224	20230609	183000	15724859450	29800	29800	29800	29800	0
225	20230609	182900	15724859450	29800	29800	29800	29800	0
226	20230609	182800	15724859450	29800	29800	29800	29800	0
227	20230609	182700	15724859450	29800	29800	29800	29800	0
228	20230609	182600	15724859450	29800	29800	29800	29800	0
229	20230609	182500	15724859450	29800	29800	29800	29800	0
230	20230609	182400	15724859450	29800	29800	29800	29800	0
231	20230609	182300	15724859450	29800	29800	29800	29800	0
232	20230609	182200	15724859450	29800	29800	29800	29800	0
233	20230609	182100	15724859450	29800	29800	29800	29800	0
234	20230609	182000	15724859450	29800	29800	29800	29800	0
235	20230609	181900	15724859450	29800	29800	29800	29800	0
236	20230609	181800	15724859450	29800	29800	29800	29800	0
237	20230609	181700	15724859450	29800	29800	29800	29800	0
238	20230609	181600	15724859450	29800	29800	29800	29800	0
239	20230609	181500	15724859450	29800	29800	29800	29800	0
240	20230609	181400	15724859450	29800	29800	29800	29800	0
241	20230609	181300	15724859450	29800	29800	29800	29800	0
242	20230609	181200	15724859450	29800	29800	29800	29800	9562
243	20230609	181100	15724859450	29800	29800	29800	29800	0
244	20230609	181000	15724859450	29800	29800	29800	29800	0
245	20230609	180900	15724859450	29800	29800	29800	29800	0
246	20230609	180800	15724859450	29800	29800	29800	29800	0
247	20230609	180700	15724859450	29800	29800	29800	29800	0
248	20230609	180600	15724859450	29800	29800	29800	29800	0
249	20230609	180500	15724859450	29800	29800	29800	29800	0
250	20230609	180400	15724859450	29800	29800	29800	29800	0
251	20230609	180300	15724859450	29800	29800	29800	29800	0
252	20230609	180200	15724859450	29800	29800	29800	29800	0
253	20230609	180100	15724859450	29800	29800	29800	29800	0
254	20230609	180000	15724859450	29800	29800	29800	29800	0
255	20230609	175900	15724859450	29800	29800	29800	29800	0
256	20230609	175800	15724859450	29800	29800	29800	29800	0
257	20230609	175700	15724859450	29800	29800	29800	29800	0
258	20230609	175600	15724859450	29800	29800	29800	29800	0
259	20230609	175500	15724859450	29800	29800	29800	29800	0
260	20230609	175400	15724859450	29800	29800	29800	29800	0
261	20230609	175300	15724859450	29800	29800	29800	29800	0
262	20230609	175200	15724859450	29800	29800	29800	29800	0
263	20230609	175100	15724859450	29800	29800	29800	29800	0
264	20230609	175000	15724859450	29800	29800	29800	29800	0
265	20230609	174900	15724859450	29800	29800	29800	29800	0
266	20230609	174800	15724859450	29800	29800	29800	29800	0
267	20230609	174700	15724859450	29800	29800	29800	29800	0
268	20230609	174600	15724859450	29800	29800	29800	29800	0
269	20230609	174500	15724859450	29800	29800	29800	29800	0
270	20230609	174400	15724859450	29800	29800	29800	29800	0
271	20230609	174300	15724859450	29800	29800	29800	29800	0
272	20230609	174200	15724859450	29800	29800	29800	29800	9562
273	20230609	174100	15724859450	29800	29800	29800	29800	0
274	20230609	174000	15724859450	29800	29800	29800	29800	0
275	20230609	173900	15724859450	29800	29800	29800	29800	0
276	20230609	173800	15724859450	29800	29800	29800	29800	0
277	20230609	173700	15724859450	29800	29800	29800	29800	0
278	20230609	173600	15724859450	29800	29800	29800	29800	0
279	20230609	173500	15724859450	29800	29800	29800	29800	0
280	20230609	173400	15724859450	29800	29800	29800	29800	0
281	20230609	173300	15724859450	29800	29800	29800	29800	0
282	20230609	173200	15724859450	29800	29800	29800	29800	0
283	20230609	173100	15724859450	29800	29800	29800	29800	0
284	20230609	173000	15724859450	29800	29800	29800	29800	0
285	20230609	172900	15724859450	29800	29800	29800	29800	0
286	20230609	172800	15724859450	29800	29800	29800	29800	0
287	20230609	172700	15724859450	29800	29800	29800	29800	0
288	20230609	172600	15724859450	29800	29800	29800	29800	0
289	20230609	172500	15724859450	29800	29800	29800	29800	0
290	20230609	172400	15724859450	29800	29800	29800	29800	0
291	20230609	172300	15724859450	29800	29800	29800	29800	0
292	20230609	172200	15724859450	29800	29800	29800	29800	0
293	20230609	172100	15724859450	29800	29800	29800	29800	0
294	20230609	172000	15724859450	29800	29800	29800	29800	0
295	20230609	171900	15724859450	29800	29800	29800	29800	0
296	20230609	171800	15724859450	29800	29800	29800	29800	0
297	20230609	171700	15724859450	29800	29800	29800	29800	0
298	20230609	171600	15724859450	29800	29800	29800	29800	0
299	20230609	171500	15724859450	29800	29800	29800	29800	0
300	20230609	171400	15724859450	29800	29800	29800	29800	0
301	20230609	171300	15724859450	29800	29800	29800	29800	0
302	20230609	171200	15724859450	29800	29800	29800	29800	9562
303	20230609	171100	15724859450	29800	29800	29800	29800	0
304	20230609	171000	15724859450	29800	29800	29800	29800	0
305	20230609	170900	15724859450	29800	29800	29800	29800	0
306	20230609	170800	15724859450	29800	29800	29800	29800	0
307	20230609	170700	15724859450	29800	29800	29800	29800	0
308	20230609	170600	15724859450	29800	29800	29800	29800	0
309	20230609	170500	15724859450	29800	29800	29800	29800	0
310	20230609	170400	15724859450	29800	29800	29800	29800	0
311	20230609	170300	15724859450	29800	29800	29800	29800	0
312	20230609	170200	15724859450	29800	29800	29800	29800	0
313	20230609	170100	15724859450	29800	29800	29800	29800	0
314	20230609	170000	15724859450	29800	29800	29800	29800	0
315	20230609	165900	15724859450	29800	29800	29800	29800	0
316	20230609	165800	15724859450	29800	29800	29800	29800	0
317	20230609	165700	15724859450	29800	29800	29800	29800	0
318	20230609	165600	15724859450	29800	29800	29800	29800	0
319	20230609	165500	15724859450	29800	29800	29800	29800	0
320	20230609	165400	15724859450	29800	29800	29800	29800	0
321	20230609	165300	15724859450	29800	29800	29800	29800	0
322	20230609	165200	15724859450	29800	29800	29800	29800	0
323	20230609	165100	15724859450	29800	29800	29800	29800	0
324	20230609	165000	15724859450	29800	29800	29800	29800	0
325	20230609	164900	15724859450	29800	29800	29800	29800	0
326	20230609	164800	15724859450	29800	29800	29800	29800	0
327	20230609	164700	15724859450	29800	29800	29800	29800	0
328	20230609	164600	15724859450	29800	29800	29800	29800	0
329	20230609	164500	15724859450	29800	29800	29800	29800	0
330	20230609	164400	15724859450	29800	29800	29800	29800	0
331	20230609	164300	15724859450	29800	29800	29800	29800	0
332	20230609	164200	15724859450	29800	29800	29800	29800	9562
333	20230609	164100	15724859450	29800	29800	29800	29800	0
334	20230609	164000	15724859450	29800	29800	29800	29800	0
335	20230609	163900	15724859450	29800	29800	29800	29800	0
336	20230609	163800	15724859450	29800	29800	29800	29800	0
337	20230609	163700	15724859450	29800	29800	29800	29800	0
338	20230609	163600	15724859450	29800	29800	29800	29800	0
339	20230609	163500	15724859450	29800	29800	29800	29800	0
340	20230609	163400	15724859450	29800	29800	29800	29800	0
341	20230609	163300	15724859450	29800	29800	29800	29800	0
342	20230609	163200	15724859450	29800	29800	29800	29800	0
343	20230609	163100	15724859450	29800	29800	29800	29800	0
344	20230609	163000	15724859450	29800	29800	29800	29800	0
345	20230609	162900	15724859450	29800	29800	29800	29800	0
346	20230609	162800	15724859450	29800	29800	29800	29800	0
347	20230609	162700	15724859450	29800	29800	29800	29800	0
348	20230609	162600	15724859450	29800	29800	29800	29800	0
349	20230609	162500	15724859450	29800	29800	29800	29800	0
350	20230609	162400	15724859450	29800	29800	29800	29800	0
351	20230609	162300	15724859450	29800	29800	29800	29800	0
352	20230609	162200	15724859450	29800	29800	29800	29800	0
353	20230609	162100	15724859450	29800	29800	29800	29800	0
354	20230609	162000	15724859450	29800	29800	29800	29800	0
355	20230609	161900	15724859450	29800	29800	29800	29800	0
356	20230609	161800	15724859450	29800	29800	29800	29800	0
357	20230609	161700	15724859450	29800	29800	29800	29800	0
358	20230609	161600	15724859450	29800	29800	29800	29800	0
359	20230609	161500	15724859450	29800	29800	29800	29800	0
360	20230609	161400	15724859450	29800	29800	29800	29800	0
361	20230609	161300	15724859450	29800	29800	29800	29800	0
362	20230609	161200	15724859450	29800	29800	29800	29800	9562
363	20230609	161100	15724859450	29800	29800	29800	29800	0
364	20230609	161000	15724859450	29800	29800	29800	29800	0
365	20230609	160900	15724859450	29800	29800	29800	29800	0
366	20230609	160800	15724859450	29800	29800	29800	29800	0
367	20230609	160700	15724859450	29800	29800	29800	29800	0
368	20230609	160600	15724859450	29800	29800	29800	29800	0
369	20230609	160500	15724859450	29800	29800	29800	29800	0
370	20230609	160400	15724859450	29800	29800	29800	29800	0
371	20230609	160300	15724859450	29800	29800	29800	29800	0
372	20230609	160200	15724859450	29800	29800	29800	29800	0
373	20230609	160100	15724859450	29800	29800	29800	29800	0
374	20230609	160000	15724859450	29800	29800	29800	29800	0
375	20230609	155900	15724859450	29800	29800	29800	29800	0
376	20230609	155800	15724859450	29800	29800	29800	29800	0
377	20230609	155700	15724859450	29800	29800	29800	29800	0
378	20230609	155600	15724859450	29800	29800	29800	29800	0
379	20230609	155500	15724859450	29800	29800	29800	29800	0
380	20230609	155400	15724859450	29800	29800	29800	29800	0
381	20230609	155300	15724859450	29800	29800	29800	29800	0
382	20230609	155200	15724859450	29800	29800	29800	29800	0
383	20230609	155100	15724859450	29800	29800	29800	29800	0
384	20230609	155000	15724859450	29800	29800	29800	29800	0
385	20230609	154900	15724859450	29800	29800	29800	29800	0
386	20230609	154800	15724859450	29800	29800	29800	29800	0
387	20230609	154700	15724859450	29800	29800	29800	29800	0
388	20230609	154600	15724859450	29800	29800	29800	29800	0
389	20230609	154500	15724859450	29800	29800	29800	29800	0
390	20230609	154400	15724859450	29800	29800	29800	29800	0
391	20230609	154300	15724859450	29800	29800	29800	29800	0
392	20230609	154200	15724859450	29800	29800	29800	29800	9562
393	20230609	154100	15724859450	29800	29800	29800	29800	0
394	20230609	154000	15724859450	29800	29800	29800	29800	0
395	20230609	153900	15724859450	29800	29800	29800	29800	0
396	20230609	153800	15724859450	29800	29800	29800	29800	0
397	20230609	153700	15724859450	29800	29800	29800	29800	0
398	20230609	153600	15724859450	29800	29800	29800	29800	0
399	20230609	153500	15724859450	29800	29800	29800	29800	0
400	20230609	153400	15724859450	29800	29800	29800	29800	0
401	20230609	153300	15724859450	29800	29800	29800	29800	0
402	20230609	153200	15724859450	29800	29800	29800	29800	0
403	20230609	153100	15724859450	29800	29800	29800	29800	0
404	20230609	153000	15724859450	29800	29800	29800	29800	9562
405	20230609	152900	15439911850	29800	29800	29800	29800	0
406	20230609	152800	15439911850	29800	29800	29800	29800	0
407	20230609	152700	15439911850	29800	29800	29800	29800	0
408	20230609	152600	15439911850	29800	29800	29800	29800	0
409	20230609	152500	15439911850	29800	29800	29800	29800	0
410	20230609	152400	15439911850	29800	29800	29800	29800	0
411	20230609	152300	15439911850	29800	29800	29800	29800	0
412	20230609	152200	15439911850	29800	29800	29800	29800	0
413	20230609	152100	15439911850	29800	29800	29800	29800	0
414	20230609	152000	15439911850	29800	29800	29800	29800	0
415	20230609	151900	15439911850	29800	29700	29800	29700	2081
416	20230609	151800	15378006150	29750	29750	29750	29700	925
417	20230609	151700	15350488550	29750	29700	29750	29600	3369
418	20230609	151600	15250553600	29750	29750	29750	29700	743
419	20230609	151500	15228450350	29750	29750	29750	29700	1671
420	20230609	151400	15178778600	29750	29750	29750	29700	1091
421	20230609	151300	15146342200	29750	29700	29750	29650	941
422	20230609	151200	15118395500	29650	29700	29700	29650	668
423	20230609	151100	15098572800	29700	29650	29700	29650	648
424	20230609	151000	15079342700	29650	29750	29750	29600	503
425	20230609	150900	15064421600	29650	29700	29700	29650	1236
426	20230609	150800	15027754400	29700	29650	29700	29600	719
427	20230609	150700	15006407500	29600	29700	29700	29600	1478
428	20230609	150600	14962570500	29700	29600	29700	29600	767
429	20230609	150500	14939826100	29600	29500	29600	29500	1139
430	20230609	150400	14906141100	29550	29550	29550	29500	555
431	20230609	150300	14889742900	29550	29550	29550	29500	337
432	20230609	150200	14879784800	29550	29500	29550	29500	190
433	20230609	150100	14874177500	29500	29550	29600	29500	590
434	20230609	150000	14856748800	29550	29500	29600	29500	967
435	20230609	145900	14828175100	29550	29500	29550	29500	402
436	20230609	145800	14816314200	29500	29450	29500	29450	1279
437	20230609	145700	14778622600	29500	29500	29550	29450	1611
438	20230609	145600	14731130600	29500	29550	29550	29450	6484
439	20230609	145500	14539806900	29600	29550	29600	29550	919
440	20230609	145400	14512649700	29550	29550	29600	29550	1933
441	20230609	145300	14455515450	29550	29600	29650	29550	2260
442	20230609	145200	14388637200	29600	29650	29650	29600	314
443	20230609	145100	14379336400	29650	29750	29800	29650	3923
444	20230609	145000	14262894650	29800	29800	29800	29750	240
445	20230609	144900	14255747800	29750	29800	29800	29750	167
446	20230609	144800	14250771400	29750	29750	29800	29750	420
447	20230609	144700	14238276200	29750	29800	29800	29750	292
448	20230609	144600	14229574900	29850	29900	29900	29800	418
449	20230609	144500	14217099450	29900	29900	29900	29850	292
450	20230609	144400	14208379300	29850	29850	29900	29850	575
451	20230609	144300	14191215450	29850	29850	29850	29800	174
452	20230609	144200	14186026150	29850	29850	29850	29800	1517
453	20230609	144100	14140754950	29850	29850	29850	29850	717
454	20230609	144000	14119352500	29850	29850	29850	29800	445
455	20230609	143900	14106069500	29850	29800	29850	29800	811
456	20230609	143800	14081872650	29850	29800	29850	29800	1088
457	20230609	143700	14049434800	29800	29700	29800	29700	568
458	20230609	143600	14032538500	29750	29750	29750	29700	131
459	20230609	143500	14028643600	29750	29750	29750	29700	308
460	20230609	143400	14019482600	29750	29750	29750	29750	17
461	20230609	143300	14018976850	29750	29750	29750	29700	181
462	20230609	143200	14013599100	29700	29750	29750	29700	33
463	20230609	143100	14012618600	29700	29650	29700	29650	491
464	20230609	143000	13998036200	29700	29650	29700	29600	2467
465	20230609	142900	13924905100	29600	29600	29650	29600	1238
466	20230609	142800	13888258050	29600	29600	29650	29600	829
467	20230609	142700	13863699350	29600	29650	29650	29600	1936
468	20230609	142600	13806325600	29650	29700	29750	29600	9891
469	20230609	142500	13512840100	29750	29750	29750	29700	270
470	20230609	142400	13504814350	29700	29750	29800	29700	660
471	20230609	142300	13485180400	29800	29750	29800	29750	277
472	20230609	142200	13476939250	29800	29750	29800	29750	203
473	20230609	142100	13470895450	29750	29750	29800	29700	756
474	20230609	142000	13448409700	29750	29800	29800	29750	3127
475	20230609	141900	13355367850	29850	29750	29850	29750	788
476	20230609	141800	13331886200	29800	29750	29800	29750	1342
477	20230609	141700	13291928600	29750	29800	29800	29750	407
478	20230609	141600	13279819450	29800	29750	29850	29750	797
479	20230609	141500	13256075150	29800	29800	29800	29750	1207
480	20230609	141400	13220107050	29800	29800	29850	29800	179
481	20230609	141300	13214772000	29850	29850	29850	29800	348
482	20230609	141200	13204400550	29850	29850	29850	29800	593
483	20230609	141100	13186717200	29850	29850	29900	29850	449
484	20230609	141000	13173311650	29900	29850	29900	29800	1253
485	20230609	140900	13135878250	29800	29850	29850	29800	467
486	20230609	140800	13121957950	29800	29850	29850	29800	677
487	20230609	140700	13101764500	29800	29850	29850	29800	58
488	20230609	140600	13100035450	29800	29800	29850	29800	1744
489	20230609	140500	13048048650	29850	29850	29850	29800	115
490	20230609	140400	13044618000	29850	29850	29850	29800	162
491	20230609	140300	13039787000	29850	29850	29850	29800	486
492	20230609	140200	13025298400	29800	29850	29900	29800	2612
493	20230609	140100	12947346500	29850	29900	29900	29850	382
494	20230609	140000	12935940100	29900	29900	29900	29850	167
495	20230609	135900	12930949300	29900	29900	29900	29850	100
496	20230609	135800	12927960600	29850	29900	29900	29850	751
497	20230609	135700	12905511050	29900	29850	29900	29850	832
498	20230609	135600	12880636150	29900	29850	29900	29850	229
499	20230609	135500	12873799900	29900	29850	29900	29850	362
500	20230609	135400	12862992750	29900	29850	29900	29850	101
501	20230609	135300	12859976850	29900	29850	29900	29850	151
502	20230609	135200	12855465350	29850	29900	29900	29850	1039
503	20230609	135100	12824448850	29850	29850	29900	29850	587
504	20230609	135000	12806926350	29850	29900	29900	29850	75
505	20230609	134900	12804686000	29900	29900	29950	29900	600
506	20230609	134800	12786745850	29900	29900	29900	29850	929
507	20230609	134700	12758979100	29900	29900	29950	29850	842
508	20230609	134600	12733825100	29900	29900	29950	29900	644
509	20230609	134500	12714567950	29900	29900	29950	29900	915
510	20230609	134400	12687199800	29900	29900	29950	29900	182
511	20230609	134300	12681757450	29900	29900	29950	29900	3287
512	20230609	134200	12583475900	29900	29950	29950	29900	811
513	20230609	134100	12559226000	29900	29900	29950	29900	350
514	20230609	134000	12548760600	29950	29950	29950	29900	48
515	20230609	133900	12547324800	29900	29950	29950	29900	329
516	20230609	133800	12537478000	29950	30000	30000	29950	1033
517	20230609	133700	12506538450	30000	30000	30000	29950	579
518	20230609	133600	12489190900	29950	30000	30000	29950	899
519	20230609	133500	12462262750	30000	29950	30000	29950	269
520	20230609	133400	12454194500	30000	30000	30050	30000	1674
521	20230609	133300	12403974250	30000	30000	30050	30000	1770
522	20230609	133200	12350871350	30000	30000	30050	29950	1951
523	20230609	133100	12292359750	30000	30000	30050	30000	287
524	20230609	133000	12283748600	30000	30000	30050	30000	164
525	20230609	132900	12278827350	30000	30000	30050	30000	949
526	20230609	132800	12250356200	29950	30000	30050	29950	960
527	20230609	132700	12221562150	30000	30000	30050	30000	575
528	20230609	132600	12204309300	30000	30000	30050	29950	1721
529	20230609	132500	12152688450	30000	30050	30050	30000	226
530	20230609	132400	12145908400	30000	29950	30000	29950	1020
531	20230609	132300	12115313300	29950	29950	30050	29950	4225
532	20230609	132200	11988564000	30000	30000	30000	29950	1250
533	20230609	132100	11951082600	29950	29950	30000	29950	605
534	20230609	132000	11932952100	29950	29950	30000	29900	1054
535	20230609	131900	11901385500	29950	29900	29950	29900	241
536	20230609	131800	11894173800	29900	29950	29950	29900	326
537	20230609	131700	11884416750	30000	29950	30000	29950	364
538	20230609	131600	11873513650	29950	30000	30000	29950	510
539	20230609	131500	11858235900	29950	29950	30000	29900	1034
540	20230609	131400	11827268950	29950	30000	30000	29900	323
541	20230609	131300	11817599300	29950	29900	29950	29900	862
542	20230609	131200	11791788700	29950	29950	30000	29950	917
543	20230609	131100	11764324400	29950	29950	30000	29950	484
544	20230609	131000	11749827750	29950	30000	30000	29950	609
545	20230609	130900	11731579600	30000	30000	30000	29950	274
546	20230609	130800	11723368100	30000	29950	30000	29950	556
547	20230609	130700	11706713750	29950	29950	30000	29900	934
548	20230609	130600	11678744050	29950	29950	29950	29900	823
549	20230609	130500	11654101700	29950	29950	29950	29900	466
550	20230609	130400	11640146800	29950	29850	29950	29850	429
551	20230609	130300	11627316400	29900	29850	29900	29850	1411
552	20230609	130200	11585147200	29850	29800	29850	29800	214
553	20230609	130100	11578769900	29800	29850	29850	29800	107
554	20230609	130000	11575577500	29850	29800	29850	29800	1075
555	20230609	125900	11543521800	29850	29800	29850	29800	34
556	20230609	125800	11542508300	29800	29800	29850	29800	390
557	20230609	125700	11530886200	29800	29800	29850	29800	1075
558	20230609	125600	11498811200	29800	29900	29900	29800	685
559	20230609	125500	11478334200	29900	29900	29900	29800	232
560	20230609	125400	11471403150	29900	29750	29900	29750	1584
561	20230609	125300	11424151950	29800	29800	29800	29800	1663
562	20230609	125200	11374594550	29800	29850	29850	29800	711
563	20230609	125100	11353390150	29850	29850	29850	29850	380
564	20230609	125000	11342047150	29850	29900	29900	29850	443
565	20230609	124900	11328823300	29850	29800	29900	29800	274
566	20230609	124800	11320645350	29800	29850	29850	29800	288
567	20230609	124700	11312062350	29850	29850	29900	29850	361
568	20230609	124600	11301285450	29800	29800	29900	29750	545
569	20230609	124500	11285038500	29850	29800	29850	29800	248
570	20230609	124400	11277641450	29800	29800	29850	29800	632
571	20230609	124300	11258789300	29800	29800	29800	29750	134
572	20230609	124200	11254797650	29750	29800	29800	29750	3006
573	20230609	124100	11165333400	29800	29850	29850	29800	842
574	20230609	124000	11140240300	29850	29800	29850	29800	1768
575	20230609	123900	11087503700	29800	29850	29850	29800	888
576	20230609	123800	11061016400	29850	29850	29850	29800	110
577	20230609	123700	11057737400	29800	29850	29850	29800	330
578	20230609	123600	11047892100	29850	29800	29850	29800	738
579	20230609	123500	11025873300	29850	29800	29850	29800	475
580	20230609	123400	11011711350	29800	29900	29900	29800	3478
581	20230609	123300	10907898250	29850	29900	29900	29850	177
582	20230609	123200	10902613200	29900	29850	29900	29850	406
583	20230609	123100	10890490950	29850	29850	29900	29850	117
584	20230609	123000	10886998200	29900	29850	29900	29850	608
585	20230609	122900	10868838000	29900	29850	29900	29850	99
586	20230609	122800	10865882550	29850	29900	29900	29850	83
587	20230609	122700	10863404050	29850	29850	29900	29850	579
588	20230609	122600	10846099450	29850	29900	29950	29850	1620
589	20230609	122500	10797669550	29900	29900	29900	29850	1104
590	20230609	122400	10764664200	29900	29950	29950	29900	1764
591	20230609	122300	10711899300	29950	29900	30000	29900	968
592	20230609	122200	10682898100	29950	29900	29950	29900	524
593	20230609	122100	10667209750	29900	29950	29950	29900	816
594	20230609	122000	10642783800	29950	29850	29950	29850	974
595	20230609	121900	10613659100	29900	29800	29900	29800	1220
596	20230609	121800	10577217050	29850	29900	29900	29800	1913
597	20230609	121700	10520086850	29850	29950	30000	29850	3026
598	20230609	121600	10429539400	29950	30000	30050	29950	2308
599	20230609	121500	10360327250	30050	30050	30100	30000	1799
600	20230609	121400	10306317000	30100	30050	30100	30000	2364
601	20230609	121300	10235314250	30000	30100	30100	29950	3685
602	20230609	121200	10124736300	30050	30000	30200	30000	19232
603	20230609	121100	9545604150	29950	29700	30000	29700	13950
604	20230609	121000	9128859900	29700	29650	29750	29650	2490
605	20230609	120900	9054893900	29700	29700	29700	29650	118
606	20230609	120800	9051394650	29650	29650	29700	29650	949
607	20230609	120700	9023242650	29650	29700	29700	29650	32
608	20230609	120600	9022292950	29650	29700	29750	29650	794
609	20230609	120500	8998718100	29750	29700	29750	29650	1231
610	20230609	120400	8962158050	29700	29700	29750	29650	567
611	20230609	120300	8945315750	29700	29650	29750	29650	1824
612	20230609	120200	8891133700	29650	29650	29700	29650	123
613	20230609	120100	8887486700	29650	29600	29700	29600	623
614	20230609	120000	8869012750	29600	29600	29600	29550	583
615	20230609	115900	8851767650	29550	29500	29600	29500	477
616	20230609	115800	8837667450	29500	29500	29600	29500	517
617	20230609	115700	8822395800	29500	29500	29550	29500	572
618	20230609	115600	8805518050	29500	29500	29550	29500	621
619	20230609	115500	8787198500	29500	29550	29550	29500	283
620	20230609	115400	8778844450	29600	29600	29600	29500	196
621	20230609	115300	8773058700	29550	29550	29550	29550	236
622	20230609	115200	8766084900	29550	29450	29600	29450	1367
623	20230609	115100	8725782650	29400	29400	29450	29400	340
624	20230609	115000	8715785150	29400	29450	29450	29400	1351
625	20230609	114900	8676064200	29450	29450	29450	29400	644
626	20230609	114800	8657099700	29450	29450	29500	29450	1849
627	20230609	114700	8602645300	29500	29550	29550	29450	2432
628	20230609	114600	8530931800	29500	29550	29600	29500	1463
629	20230609	114500	8487709700	29550	29600	29600	29550	860
630	20230609	114400	8462276900	29600	29650	29700	29600	331
631	20230609	114300	8452465650	29650	29600	29700	29600	1178
632	20230609	114200	8417564500	29600	29650	29650	29600	330
633	20230609	114100	8407796100	29600	29650	29700	29600	912
634	20230609	114000	8380755200	29650	29650	29700	29650	441
635	20230609	113900	8367679300	29650	29650	29650	29650	371
636	20230609	113800	8356679150	29650	29700	29750	29650	684
637	20230609	113700	8336373950	29700	29700	29700	29700	509
638	20230609	113600	8321256650	29750	29650	29750	29650	1092
639	20230609	113500	8288845350	29650	29650	29700	29650	251
640	20230609	113400	8281403150	29650	29700	29700	29650	1035
641	20230609	113300	8250687750	29700	29550	29700	29550	2041
642	20230609	113200	8190160650	29550	29650	29650	29550	350
643	20230609	113100	8179795400	29600	29600	29650	29550	1398
644	20230609	113000	8138387850	29600	29600	29650	29600	352
645	20230609	112900	8127968350	29600	29600	29600	29600	1418
646	20230609	112800	8085995550	29600	29600	29650	29550	441
647	20230609	112700	8072942150	29600	29600	29650	29600	315
648	20230609	112600	8063617800	29600	29600	29650	29600	569
649	20230609	112500	8046763750	29600	29650	29650	29600	489
650	20230609	112400	8032280650	29650	29650	29650	29600	941
651	20230609	112300	8004396250	29600	29650	29650	29600	782
652	20230609	112200	7981232200	29600	29600	29650	29600	645
653	20230609	112100	7962137400	29600	29600	29600	29600	1334
654	20230609	112000	7922651000	29600	29600	29650	29600	304
655	20230609	111900	7913650600	29650	29650	29650	29600	2623
656	20230609	111800	7835918950	29650	29700	29700	29650	480
657	20230609	111700	7821674300	29700	29650	29700	29650	682
658	20230609	111600	7801441900	29650	29650	29700	29650	1544
659	20230609	111500	7755613300	29650	29650	29700	29650	1305
660	20230609	111400	7716904900	29650	29700	29700	29650	2185
661	20230609	111300	7652032800	29700	29750	29750	29700	896
662	20230609	111200	7625402400	29700	29700	29750	29650	1386
663	20230609	111100	7584214850	29650	29650	29700	29650	2886
664	20230609	111000	7498580250	29650	29750	29800	29600	4825
665	20230609	110900	7355171850	29800	29900	29900	29750	4976
666	20230609	110800	7206880800	29900	29600	29950	29600	13306
667	20230609	110700	6810274250	29600	29450	29650	29450	5131
668	20230609	110600	6658696100	29450	29500	29500	29450	1257
669	20230609	110500	6621625700	29450	29350	29500	29350	2453
670	20230609	110400	6549417650	29350	29300	29350	29300	184
671	20230609	110300	6544020400	29300	29300	29350	29250	346
672	20230609	110200	6533883400	29300	29300	29300	29250	105
673	20230609	110100	6530807100	29250	29300	29300	29250	267
674	20230609	110000	6522996950	29300	29300	29350	29250	740
675	20230609	105900	6501315050	29250	29250	29300	29250	618
676	20230609	105800	6483236800	29200	29250	29300	29200	1071
677	20230609	105700	6451907800	29300	29250	29300	29250	1620
678	20230609	105600	6404471150	29250	29300	29300	29250	42
679	20230609	105500	6403241800	29300	29300	29350	29250	490
680	20230609	105400	6388899450	29300	29300	29300	29250	540
681	20230609	105300	6373078100	29300	29300	29300	29250	433
682	20230609	105200	6360400650	29300	29250	29300	29250	505
683	20230609	105100	6345626100	29300	29300	29300	29250	476
684	20230609	105000	6331693000	29300	29350	29350	29300	461
685	20230609	104900	6318184900	29350	29300	29350	29250	803
686	20230609	104800	6294648550	29300	29300	29350	29300	568
687	20230609	104700	6278006100	29300	29300	29350	29300	234
688	20230609	104600	6271148850	29350	29300	29350	29300	546
689	20230609	104500	6255138750	29300	29250	29300	29250	759
690	20230609	104400	6232934850	29300	29250	29300	29250	1011
691	20230609	104300	6203361850	29250	29300	29300	29250	985
692	20230609	104200	6174548400	29300	29300	29300	29300	990
693	20230609	104100	6145541400	29300	29300	29350	29250	943
694	20230609	104000	6117918150	29300	29350	29350	29300	270
695	20230609	103900	6110002300	29350	29350	29350	29300	522
696	20230609	103800	6094704150	29350	29350	29350	29300	871
697	20230609	103700	6069169800	29350	29350	29400	29300	2149
698	20230609	103600	6006093850	29450	29400	29450	29400	2178
699	20230609	103500	5942060150	29400	29450	29450	29400	323
700	20230609	103400	5932556550	29400	29400	29450	29400	1179
701	20230609	103300	5897855700	29400	29400	29450	29350	1924
702	20230609	103200	5841238350	29400	29400	29400	29350	1478
703	20230609	103100	5797786850	29400	29350	29450	29350	718
704	20230609	103000	5776685850	29350	29400	29450	29350	2338
705	20230609	102900	5707950100	29400	29450	29450	29400	770
706	20230609	102800	5685293000	29450	29350	29450	29350	1465
707	20230609	102700	5642185200	29350	29300	29400	29300	1276
708	20230609	102600	5604753600	29300	29350	29400	29300	1824
709	20230609	102500	5551180000	29400	29300	29400	29300	2386
710	20230609	102400	5481120750	29350	29300	29350	29300	211
711	20230609	102300	5474935100	29300	29250	29300	29250	2741
712	20230609	102200	5394637050	29250	29300	29350	29250	1099
713	20230609	102100	5362436100	29300	29250	29350	29250	1203
714	20230609	102000	5327156900	29200	29200	29250	29200	437
715	20230609	101900	5314396100	29200	29250	29250	29200	765
716	20230609	101800	5292037000	29200	29250	29250	29200	426
717	20230609	101700	5279577950	29200	29300	29300	29200	913
718	20230609	101600	5252878350	29300	29350	29350	29300	905
719	20230609	101500	5226354200	29300	29400	29400	29300	3060
720	20230609	101400	5136480800	29400	29350	29450	29350	4986
721	20230609	101300	4989878750	29300	29300	29350	29150	1709
722	20230609	101200	4939908950	29300	29100	29350	29100	5719
723	20230609	101100	4772686700	29050	29050	29050	29000	548
724	20230609	101000	4756771650	29050	29000	29050	29000	594
725	20230609	100900	4739530050	29050	29050	29100	29000	477
726	20230609	100800	4725694300	29050	29050	29100	29050	1487
727	20230609	100700	4682496850	29050	29100	29100	29050	711
728	20230609	100600	4661836000	29100	29000	29150	29000	1721
729	20230609	100500	4611858900	29000	28950	29000	28900	2388
730	20230609	100400	4542736550	28950	29000	29050	28950	2040
731	20230609	100300	4483643300	29000	29000	29000	28950	981
732	20230609	100200	4455206000	29050	29000	29050	28950	1510
733	20230609	100100	4411386800	29000	29000	29000	29000	403
734	20230609	100000	4399699800	29000	29050	29100	29000	648
735	20230609	095900	4380893000	29000	29000	29050	29000	378
736	20230609	095800	4369930150	29050	28950	29050	28950	1652
737	20230609	095700	4322097250	29000	29000	29000	28950	817
738	20230609	095600	4298430700	28950	29050	29100	28950	3195
739	20230609	095500	4205746800	29000	29100	29150	29000	1397
740	20230609	095400	4165152300	29100	29050	29150	29050	866
741	20230609	095300	4139971600	29100	29050	29100	29050	978
742	20230609	095200	4111560250	29100	29050	29100	29050	365
743	20230609	095100	4100956100	29050	29150	29150	29050	1095
744	20230609	095000	4069090000	29150	29150	29150	29100	968
745	20230609	094900	4040891950	29150	29150	29250	29150	1338
746	20230609	094800	4001830250	29200	29100	29200	29100	1774
747	20230609	094700	3950149850	29000	29050	29100	29000	1041
748	20230609	094600	3919924350	29050	29050	29050	29000	844
749	20230609	094500	3895417500	29050	29050	29100	29000	1372
750	20230609	094400	3855574250	29050	29050	29050	29000	1306
751	20230609	094300	3817653550	29050	29050	29100	29000	1417
752	20230609	094200	3776494600	29000	28900	29050	28900	1678
753	20230609	094100	3727899100	28950	28900	29000	28900	1798
754	20230609	094000	3675913100	28850	28900	28950	28850	1861
755	20230609	093900	3622110950	28900	28900	28950	28900	1019
756	20230609	093800	3592649450	28900	28900	28950	28850	1057
757	20230609	093700	3562109950	28900	28950	28950	28900	2663
758	20230609	093600	3485143600	28950	29000	29000	28950	1259
759	20230609	093500	3448690000	28950	29000	29000	28950	203
760	20230609	093400	3442806000	29000	29000	29100	28950	4299
761	20230609	093300	3318072100	29000	29050	29050	29000	330
762	20230609	093200	3308500200	29000	29000	29100	29000	1058
763	20230609	093100	3277783950	29000	29000	29100	29000	212
764	20230609	093000	3271629100	29000	28850	29000	28850	3573
765	20230609	092900	3168367250	28900	28950	29000	28850	2334
766	20230609	092800	3100863450	28950	29000	29050	28950	956
767	20230609	092700	3073134850	29050	29100	29100	29000	1104
768	20230609	092600	3041056200	29050	29000	29100	29000	813
769	20230609	092500	3017456050	29050	28950	29100	28950	1294
770	20230609	092400	2979940850	28950	28850	28950	28850	764
771	20230609	092300	2957856800	28900	28900	28900	28850	1259
772	20230609	092200	2921513150	28850	29000	29000	28850	880
773	20230609	092100	2896080700	29000	28800	29050	28800	1292
774	20230609	092000	2858649300	28800	28950	28950	28800	4405
775	20230609	091900	2731576500	28950	29000	29050	28900	1394
776	20230609	091800	2691184900	28950	29050	29050	28950	2632
777	20230609	091700	2614857250	29050	29050	29050	29000	2574
778	20230609	091600	2540177000	29050	29000	29100	29000	2501
779	20230609	091500	2467570150	29000	28750	29000	28750	3524
780	20230609	091400	2365907700	28750	28850	28850	28700	11501
781	20230609	091300	2034838000	28850	29100	29100	28850	10830
782	20230609	091200	1721094700	29100	29100	29100	29050	1535
783	20230609	091100	1676439550	29100	29100	29200	29050	1802
784	20230609	091000	1624022700	29050	29250	29250	29050	8316
785	20230609	090900	1381860050	29250	29250	29300	29200	1576
786	20230609	090800	1335770450	29250	29300	29300	29150	1817
787	20230609	090700	1282649950	29150	29150	29300	29150	2800
788	20230609	090600	1200907750	29200	29300	29450	29200	4294
789	20230609	090500	1075148850	29300	29150	29300	29150	2110
790	20230609	090400	1013548100	29150	29200	29200	29100	7961
791	20230609	090300	781605000	29150	29300	29350	29150	5813
792	20230609	090200	611654650	29300	29500	29550	29300	6456
793	20230609	090100	421906650	29500	29550	29750	29500	3875
794	20230609	090000	307252550	29750	29500	29750	29400	9789