KissMeData/036830/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	222900	1836228400	29400	29400	29400	29400	1445
3	20230601	222800	1836228400	29400	29400	29400	29400	0
4	20230601	222700	1836228400	29400	29400	29400	29400	0
5	20230601	222600	1836228400	29400	29400	29400	29400	0
6	20230601	222500	1836228400	29400	29400	29400	29400	0
7	20230601	222400	1836228400	29400	29400	29400	29400	0
8	20230601	222300	1836228400	29400	29400	29400	29400	0
9	20230601	222200	1836228400	29400	29400	29400	29400	0
10	20230601	222100	1836228400	29400	29400	29400	29400	0
11	20230601	222000	1836228400	29400	29400	29400	29400	0
12	20230601	221900	1836228400	29400	29400	29400	29400	0
13	20230601	221800	1836228400	29400	29400	29400	29400	0
14	20230601	221700	1836228400	29400	29400	29400	29400	0
15	20230601	221600	1836228400	29400	29400	29400	29400	0
16	20230601	221500	1836228400	29400	29400	29400	29400	0
17	20230601	221400	1836228400	29400	29400	29400	29400	0
18	20230601	221300	1836228400	29400	29400	29400	29400	0
19	20230601	221200	1836228400	29400	29400	29400	29400	0
20	20230601	221100	1836228400	29400	29400	29400	29400	0
21	20230601	221000	1836228400	29400	29400	29400	29400	0
22	20230601	220900	1836228400	29400	29400	29400	29400	0
23	20230601	220800	1836228400	29400	29400	29400	29400	0
24	20230601	220700	1836228400	29400	29400	29400	29400	0
25	20230601	220600	1836228400	29400	29400	29400	29400	0
26	20230601	220500	1836228400	29400	29400	29400	29400	0
27	20230601	220400	1836228400	29400	29400	29400	29400	0
28	20230601	220300	1836228400	29400	29400	29400	29400	0
29	20230601	220200	1836228400	29400	29400	29400	29400	0
30	20230601	220100	1836228400	29400	29400	29400	29400	0
31	20230601	220000	1836228400	29400	29400	29400	29400	0
32	20230601	215900	1836228400	29400	29400	29400	29400	1445
33	20230601	215800	1836228400	29400	29400	29400	29400	0
34	20230601	215700	1836228400	29400	29400	29400	29400	0
35	20230601	215600	1836228400	29400	29400	29400	29400	0
36	20230601	215500	1836228400	29400	29400	29400	29400	0
37	20230601	215400	1836228400	29400	29400	29400	29400	0
38	20230601	215300	1836228400	29400	29400	29400	29400	0
39	20230601	215200	1836228400	29400	29400	29400	29400	0
40	20230601	215100	1836228400	29400	29400	29400	29400	0
41	20230601	215000	1836228400	29400	29400	29400	29400	0
42	20230601	214900	1836228400	29400	29400	29400	29400	0
43	20230601	214800	1836228400	29400	29400	29400	29400	0
44	20230601	214700	1836228400	29400	29400	29400	29400	0
45	20230601	214600	1836228400	29400	29400	29400	29400	0
46	20230601	214500	1836228400	29400	29400	29400	29400	0
47	20230601	214400	1836228400	29400	29400	29400	29400	0
48	20230601	214300	1836228400	29400	29400	29400	29400	0
49	20230601	214200	1836228400	29400	29400	29400	29400	0
50	20230601	214100	1836228400	29400	29400	29400	29400	0
51	20230601	214000	1836228400	29400	29400	29400	29400	0
52	20230601	213900	1836228400	29400	29400	29400	29400	0
53	20230601	213800	1836228400	29400	29400	29400	29400	0
54	20230601	213700	1836228400	29400	29400	29400	29400	0
55	20230601	213600	1836228400	29400	29400	29400	29400	0
56	20230601	213500	1836228400	29400	29400	29400	29400	0
57	20230601	213400	1836228400	29400	29400	29400	29400	0
58	20230601	213300	1836228400	29400	29400	29400	29400	0
59	20230601	213200	1836228400	29400	29400	29400	29400	0
60	20230601	213100	1836228400	29400	29400	29400	29400	0
61	20230601	213000	1836228400	29400	29400	29400	29400	0
62	20230601	212900	1836228400	29400	29400	29400	29400	1445
63	20230601	212800	1836228400	29400	29400	29400	29400	0
64	20230601	212700	1836228400	29400	29400	29400	29400	0
65	20230601	212600	1836228400	29400	29400	29400	29400	0
66	20230601	212500	1836228400	29400	29400	29400	29400	0
67	20230601	212400	1836228400	29400	29400	29400	29400	0
68	20230601	212300	1836228400	29400	29400	29400	29400	0
69	20230601	212200	1836228400	29400	29400	29400	29400	0
70	20230601	212100	1836228400	29400	29400	29400	29400	0
71	20230601	212000	1836228400	29400	29400	29400	29400	0
72	20230601	211900	1836228400	29400	29400	29400	29400	0
73	20230601	211800	1836228400	29400	29400	29400	29400	0
74	20230601	211700	1836228400	29400	29400	29400	29400	0
75	20230601	211600	1836228400	29400	29400	29400	29400	0
76	20230601	211500	1836228400	29400	29400	29400	29400	0
77	20230601	211400	1836228400	29400	29400	29400	29400	0
78	20230601	211300	1836228400	29400	29400	29400	29400	0
79	20230601	211200	1836228400	29400	29400	29400	29400	0
80	20230601	211100	1836228400	29400	29400	29400	29400	0
81	20230601	211000	1836228400	29400	29400	29400	29400	0
82	20230601	210900	1836228400	29400	29400	29400	29400	0
83	20230601	210800	1836228400	29400	29400	29400	29400	0
84	20230601	210700	1836228400	29400	29400	29400	29400	0
85	20230601	210600	1836228400	29400	29400	29400	29400	0
86	20230601	210500	1836228400	29400	29400	29400	29400	0
87	20230601	210400	1836228400	29400	29400	29400	29400	0
88	20230601	210300	1836228400	29400	29400	29400	29400	0
89	20230601	210200	1836228400	29400	29400	29400	29400	0
90	20230601	210100	1836228400	29400	29400	29400	29400	0
91	20230601	210000	1836228400	29400	29400	29400	29400	0
92	20230601	205900	1836228400	29400	29400	29400	29400	1445
93	20230601	205800	1836228400	29400	29400	29400	29400	0
94	20230601	205700	1836228400	29400	29400	29400	29400	0
95	20230601	205600	1836228400	29400	29400	29400	29400	0
96	20230601	205500	1836228400	29400	29400	29400	29400	0
97	20230601	205400	1836228400	29400	29400	29400	29400	0
98	20230601	205300	1836228400	29400	29400	29400	29400	0
99	20230601	205200	1836228400	29400	29400	29400	29400	0
100	20230601	205100	1836228400	29400	29400	29400	29400	0
101	20230601	205000	1836228400	29400	29400	29400	29400	0
102	20230601	204900	1836228400	29400	29400	29400	29400	0
103	20230601	204800	1836228400	29400	29400	29400	29400	0
104	20230601	204700	1836228400	29400	29400	29400	29400	0
105	20230601	204600	1836228400	29400	29400	29400	29400	0
106	20230601	204500	1836228400	29400	29400	29400	29400	0
107	20230601	204400	1836228400	29400	29400	29400	29400	0
108	20230601	204300	1836228400	29400	29400	29400	29400	0
109	20230601	204200	1836228400	29400	29400	29400	29400	0
110	20230601	204100	1836228400	29400	29400	29400	29400	0
111	20230601	204000	1836228400	29400	29400	29400	29400	0
112	20230601	203900	1836228400	29400	29400	29400	29400	0
113	20230601	203800	1836228400	29400	29400	29400	29400	0
114	20230601	203700	1836228400	29400	29400	29400	29400	0
115	20230601	203600	1836228400	29400	29400	29400	29400	0
116	20230601	203500	1836228400	29400	29400	29400	29400	0
117	20230601	203400	1836228400	29400	29400	29400	29400	0
118	20230601	203300	1836228400	29400	29400	29400	29400	0
119	20230601	203200	1836228400	29400	29400	29400	29400	0
120	20230601	203100	1836228400	29400	29400	29400	29400	0
121	20230601	203000	1836228400	29400	29400	29400	29400	0
122	20230601	202900	1836228400	29400	29400	29400	29400	1445
123	20230601	202800	1836228400	29400	29400	29400	29400	0
124	20230601	202700	1836228400	29400	29400	29400	29400	0
125	20230601	202600	1836228400	29400	29400	29400	29400	0
126	20230601	202500	1836228400	29400	29400	29400	29400	0
127	20230601	202400	1836228400	29400	29400	29400	29400	0
128	20230601	202300	1836228400	29400	29400	29400	29400	0
129	20230601	202200	1836228400	29400	29400	29400	29400	0
130	20230601	202100	1836228400	29400	29400	29400	29400	0
131	20230601	202000	1836228400	29400	29400	29400	29400	0
132	20230601	201900	1836228400	29400	29400	29400	29400	0
133	20230601	201800	1836228400	29400	29400	29400	29400	0
134	20230601	201700	1836228400	29400	29400	29400	29400	0
135	20230601	201600	1836228400	29400	29400	29400	29400	0
136	20230601	201500	1836228400	29400	29400	29400	29400	0
137	20230601	201400	1836228400	29400	29400	29400	29400	0
138	20230601	201300	1836228400	29400	29400	29400	29400	0
139	20230601	201200	1836228400	29400	29400	29400	29400	0
140	20230601	201100	1836228400	29400	29400	29400	29400	0
141	20230601	201000	1836228400	29400	29400	29400	29400	0
142	20230601	200900	1836228400	29400	29400	29400	29400	0
143	20230601	200800	1836228400	29400	29400	29400	29400	0
144	20230601	200700	1836228400	29400	29400	29400	29400	0
145	20230601	200600	1836228400	29400	29400	29400	29400	0
146	20230601	200500	1836228400	29400	29400	29400	29400	0
147	20230601	200400	1836228400	29400	29400	29400	29400	0
148	20230601	200300	1836228400	29400	29400	29400	29400	0
149	20230601	200200	1836228400	29400	29400	29400	29400	0
150	20230601	200100	1836228400	29400	29400	29400	29400	0
151	20230601	200000	1836228400	29400	29400	29400	29400	0
152	20230601	195900	1836228400	29400	29400	29400	29400	1445
153	20230601	195800	1836228400	29400	29400	29400	29400	0
154	20230601	195700	1836228400	29400	29400	29400	29400	0
155	20230601	195600	1836228400	29400	29400	29400	29400	0
156	20230601	195500	1836228400	29400	29400	29400	29400	0
157	20230601	195400	1836228400	29400	29400	29400	29400	0
158	20230601	195300	1836228400	29400	29400	29400	29400	0
159	20230601	195200	1836228400	29400	29400	29400	29400	0
160	20230601	195100	1836228400	29400	29400	29400	29400	0
161	20230601	195000	1836228400	29400	29400	29400	29400	0
162	20230601	194900	1836228400	29400	29400	29400	29400	0
163	20230601	194800	1836228400	29400	29400	29400	29400	0
164	20230601	194700	1836228400	29400	29400	29400	29400	0
165	20230601	194600	1836228400	29400	29400	29400	29400	0
166	20230601	194500	1836228400	29400	29400	29400	29400	0
167	20230601	194400	1836228400	29400	29400	29400	29400	0
168	20230601	194300	1836228400	29400	29400	29400	29400	0
169	20230601	194200	1836228400	29400	29400	29400	29400	0
170	20230601	194100	1836228400	29400	29400	29400	29400	0
171	20230601	194000	1836228400	29400	29400	29400	29400	0
172	20230601	193900	1836228400	29400	29400	29400	29400	0
173	20230601	193800	1836228400	29400	29400	29400	29400	0
174	20230601	193700	1836228400	29400	29400	29400	29400	0
175	20230601	193600	1836228400	29400	29400	29400	29400	0
176	20230601	193500	1836228400	29400	29400	29400	29400	0
177	20230601	193400	1836228400	29400	29400	29400	29400	0
178	20230601	193300	1836228400	29400	29400	29400	29400	0
179	20230601	193200	1836228400	29400	29400	29400	29400	0
180	20230601	193100	1836228400	29400	29400	29400	29400	0
181	20230601	193000	1836228400	29400	29400	29400	29400	0
182	20230601	192900	1836228400	29400	29400	29400	29400	1445
183	20230601	192800	1836228400	29400	29400	29400	29400	0
184	20230601	192700	1836228400	29400	29400	29400	29400	0
185	20230601	192600	1836228400	29400	29400	29400	29400	0
186	20230601	192500	1836228400	29400	29400	29400	29400	0
187	20230601	192400	1836228400	29400	29400	29400	29400	0
188	20230601	192300	1836228400	29400	29400	29400	29400	0
189	20230601	192200	1836228400	29400	29400	29400	29400	0
190	20230601	192100	1836228400	29400	29400	29400	29400	0
191	20230601	192000	1836228400	29400	29400	29400	29400	0
192	20230601	191900	1836228400	29400	29400	29400	29400	0
193	20230601	191800	1836228400	29400	29400	29400	29400	0
194	20230601	191700	1836228400	29400	29400	29400	29400	0
195	20230601	191600	1836228400	29400	29400	29400	29400	0
196	20230601	191500	1836228400	29400	29400	29400	29400	0
197	20230601	191400	1836228400	29400	29400	29400	29400	0
198	20230601	191300	1836228400	29400	29400	29400	29400	0
199	20230601	191200	1836228400	29400	29400	29400	29400	0
200	20230601	191100	1836228400	29400	29400	29400	29400	0
201	20230601	191000	1836228400	29400	29400	29400	29400	0
202	20230601	190900	1836228400	29400	29400	29400	29400	0
203	20230601	190800	1836228400	29400	29400	29400	29400	0
204	20230601	190700	1836228400	29400	29400	29400	29400	0
205	20230601	190600	1836228400	29400	29400	29400	29400	0
206	20230601	190500	1836228400	29400	29400	29400	29400	0
207	20230601	190400	1836228400	29400	29400	29400	29400	0
208	20230601	190300	1836228400	29400	29400	29400	29400	0
209	20230601	190200	1836228400	29400	29400	29400	29400	0
210	20230601	190100	1836228400	29400	29400	29400	29400	0
211	20230601	190000	1836228400	29400	29400	29400	29400	0
212	20230601	185900	1836228400	29400	29400	29400	29400	1445
213	20230601	185800	1836228400	29400	29400	29400	29400	0
214	20230601	185700	1836228400	29400	29400	29400	29400	0
215	20230601	185600	1836228400	29400	29400	29400	29400	0
216	20230601	185500	1836228400	29400	29400	29400	29400	0
217	20230601	185400	1836228400	29400	29400	29400	29400	0
218	20230601	185300	1836228400	29400	29400	29400	29400	0
219	20230601	185200	1836228400	29400	29400	29400	29400	0
220	20230601	185100	1836228400	29400	29400	29400	29400	0
221	20230601	185000	1836228400	29400	29400	29400	29400	0
222	20230601	184900	1836228400	29400	29400	29400	29400	0
223	20230601	184800	1836228400	29400	29400	29400	29400	0
224	20230601	184700	1836228400	29400	29400	29400	29400	0
225	20230601	184600	1836228400	29400	29400	29400	29400	0
226	20230601	184500	1836228400	29400	29400	29400	29400	0
227	20230601	184400	1836228400	29400	29400	29400	29400	0
228	20230601	184300	1836228400	29400	29400	29400	29400	0
229	20230601	184200	1836228400	29400	29400	29400	29400	0
230	20230601	184100	1836228400	29400	29400	29400	29400	0
231	20230601	184000	1836228400	29400	29400	29400	29400	0
232	20230601	183900	1836228400	29400	29400	29400	29400	0
233	20230601	183800	1836228400	29400	29400	29400	29400	0
234	20230601	183700	1836228400	29400	29400	29400	29400	0
235	20230601	183600	1836228400	29400	29400	29400	29400	0
236	20230601	183500	1836228400	29400	29400	29400	29400	0
237	20230601	183400	1836228400	29400	29400	29400	29400	0
238	20230601	183300	1836228400	29400	29400	29400	29400	0
239	20230601	183200	1836228400	29400	29400	29400	29400	0
240	20230601	183100	1836228400	29400	29400	29400	29400	0
241	20230601	183000	1836228400	29400	29400	29400	29400	0
242	20230601	182900	1836228400	29400	29400	29400	29400	1445
243	20230601	182800	1836228400	29400	29400	29400	29400	0
244	20230601	182700	1836228400	29400	29400	29400	29400	0
245	20230601	182600	1836228400	29400	29400	29400	29400	0
246	20230601	182500	1836228400	29400	29400	29400	29400	0
247	20230601	182400	1836228400	29400	29400	29400	29400	0
248	20230601	182300	1836228400	29400	29400	29400	29400	0
249	20230601	182200	1836228400	29400	29400	29400	29400	0
250	20230601	182100	1836228400	29400	29400	29400	29400	0
251	20230601	182000	1836228400	29400	29400	29400	29400	0
252	20230601	181900	1836228400	29400	29400	29400	29400	0
253	20230601	181800	1836228400	29400	29400	29400	29400	0
254	20230601	181700	1836228400	29400	29400	29400	29400	0
255	20230601	181600	1836228400	29400	29400	29400	29400	0
256	20230601	181500	1836228400	29400	29400	29400	29400	0
257	20230601	181400	1836228400	29400	29400	29400	29400	0
258	20230601	181300	1836228400	29400	29400	29400	29400	0
259	20230601	181200	1836228400	29400	29400	29400	29400	0
260	20230601	181100	1836228400	29400	29400	29400	29400	0
261	20230601	181000	1836228400	29400	29400	29400	29400	0
262	20230601	180900	1836228400	29400	29400	29400	29400	0
263	20230601	180800	1836228400	29400	29400	29400	29400	0
264	20230601	180700	1836228400	29400	29400	29400	29400	0
265	20230601	180600	1836228400	29400	29400	29400	29400	0
266	20230601	180500	1836228400	29400	29400	29400	29400	0
267	20230601	180400	1836228400	29400	29400	29400	29400	0
268	20230601	180300	1836228400	29400	29400	29400	29400	0
269	20230601	180200	1836228400	29400	29400	29400	29400	0
270	20230601	180100	1836228400	29400	29400	29400	29400	0
271	20230601	180000	1836228400	29400	29400	29400	29400	0
272	20230601	175900	1836228400	29400	29400	29400	29400	1445
273	20230601	175800	1836228400	29400	29400	29400	29400	0
274	20230601	175700	1836228400	29400	29400	29400	29400	0
275	20230601	175600	1836228400	29400	29400	29400	29400	0
276	20230601	175500	1836228400	29400	29400	29400	29400	0
277	20230601	175400	1836228400	29400	29400	29400	29400	0
278	20230601	175300	1836228400	29400	29400	29400	29400	0
279	20230601	175200	1836228400	29400	29400	29400	29400	0
280	20230601	175100	1836228400	29400	29400	29400	29400	0
281	20230601	175000	1836228400	29400	29400	29400	29400	0
282	20230601	174900	1836228400	29400	29400	29400	29400	0
283	20230601	174800	1836228400	29400	29400	29400	29400	0
284	20230601	174700	1836228400	29400	29400	29400	29400	0
285	20230601	174600	1836228400	29400	29400	29400	29400	0
286	20230601	174500	1836228400	29400	29400	29400	29400	0
287	20230601	174400	1836228400	29400	29400	29400	29400	0
288	20230601	174300	1836228400	29400	29400	29400	29400	0
289	20230601	174200	1836228400	29400	29400	29400	29400	0
290	20230601	174100	1836228400	29400	29400	29400	29400	0
291	20230601	174000	1836228400	29400	29400	29400	29400	0
292	20230601	173900	1836228400	29400	29400	29400	29400	0
293	20230601	173800	1836228400	29400	29400	29400	29400	0
294	20230601	173700	1836228400	29400	29400	29400	29400	0
295	20230601	173600	1836228400	29400	29400	29400	29400	0
296	20230601	173500	1836228400	29400	29400	29400	29400	0
297	20230601	173400	1836228400	29400	29400	29400	29400	0
298	20230601	173300	1836228400	29400	29400	29400	29400	0
299	20230601	173200	1836228400	29400	29400	29400	29400	0
300	20230601	173100	1836228400	29400	29400	29400	29400	0
301	20230601	173000	1836228400	29400	29400	29400	29400	0
302	20230601	172900	1836228400	29400	29400	29400	29400	1445
303	20230601	172800	1836228400	29400	29400	29400	29400	0
304	20230601	172700	1836228400	29400	29400	29400	29400	0
305	20230601	172600	1836228400	29400	29400	29400	29400	0
306	20230601	172500	1836228400	29400	29400	29400	29400	0
307	20230601	172400	1836228400	29400	29400	29400	29400	0
308	20230601	172300	1836228400	29400	29400	29400	29400	0
309	20230601	172200	1836228400	29400	29400	29400	29400	0
310	20230601	172100	1836228400	29400	29400	29400	29400	0
311	20230601	172000	1836228400	29400	29400	29400	29400	0
312	20230601	171900	1836228400	29400	29400	29400	29400	0
313	20230601	171800	1836228400	29400	29400	29400	29400	0
314	20230601	171700	1836228400	29400	29400	29400	29400	0
315	20230601	171600	1836228400	29400	29400	29400	29400	0
316	20230601	171500	1836228400	29400	29400	29400	29400	0
317	20230601	171400	1836228400	29400	29400	29400	29400	0
318	20230601	171300	1836228400	29400	29400	29400	29400	0
319	20230601	171200	1836228400	29400	29400	29400	29400	0
320	20230601	171100	1836228400	29400	29400	29400	29400	0
321	20230601	171000	1836228400	29400	29400	29400	29400	0
322	20230601	170900	1836228400	29400	29400	29400	29400	0
323	20230601	170800	1836228400	29400	29400	29400	29400	0
324	20230601	170700	1836228400	29400	29400	29400	29400	0
325	20230601	170600	1836228400	29400	29400	29400	29400	0
326	20230601	170500	1836228400	29400	29400	29400	29400	0
327	20230601	170400	1836228400	29400	29400	29400	29400	0
328	20230601	170300	1836228400	29400	29400	29400	29400	0
329	20230601	170200	1836228400	29400	29400	29400	29400	0
330	20230601	170100	1836228400	29400	29400	29400	29400	0
331	20230601	170000	1836228400	29400	29400	29400	29400	0
332	20230601	165900	1836228400	29400	29400	29400	29400	1445
333	20230601	165800	1836228400	29400	29400	29400	29400	0
334	20230601	165700	1836228400	29400	29400	29400	29400	0
335	20230601	165600	1836228400	29400	29400	29400	29400	0
336	20230601	165500	1836228400	29400	29400	29400	29400	0
337	20230601	165400	1836228400	29400	29400	29400	29400	0
338	20230601	165300	1836228400	29400	29400	29400	29400	0
339	20230601	165200	1836228400	29400	29400	29400	29400	0
340	20230601	165100	1836228400	29400	29400	29400	29400	0
341	20230601	165000	1836228400	29400	29400	29400	29400	0
342	20230601	164900	1836228400	29400	29400	29400	29400	0
343	20230601	164800	1836228400	29400	29400	29400	29400	0
344	20230601	164700	1836228400	29400	29400	29400	29400	0
345	20230601	164600	1836228400	29400	29400	29400	29400	0
346	20230601	164500	1836228400	29400	29400	29400	29400	0
347	20230601	164400	1836228400	29400	29400	29400	29400	0
348	20230601	164300	1836228400	29400	29400	29400	29400	0
349	20230601	164200	1836228400	29400	29400	29400	29400	0
350	20230601	164100	1836228400	29400	29400	29400	29400	0
351	20230601	164000	1836228400	29400	29400	29400	29400	0
352	20230601	163900	1836228400	29400	29400	29400	29400	0
353	20230601	163800	1836228400	29400	29400	29400	29400	0
354	20230601	163700	1836228400	29400	29400	29400	29400	0
355	20230601	163600	1836228400	29400	29400	29400	29400	0
356	20230601	163500	1836228400	29400	29400	29400	29400	0
357	20230601	163400	1836228400	29400	29400	29400	29400	0
358	20230601	163300	1836228400	29400	29400	29400	29400	0
359	20230601	163200	1836228400	29400	29400	29400	29400	0
360	20230601	163100	1836228400	29400	29400	29400	29400	0
361	20230601	163000	1836228400	29400	29400	29400	29400	0
362	20230601	162900	1836228400	29400	29400	29400	29400	1445
363	20230601	162800	1836228400	29400	29400	29400	29400	0
364	20230601	162700	1836228400	29400	29400	29400	29400	0
365	20230601	162600	1836228400	29400	29400	29400	29400	0
366	20230601	162500	1836228400	29400	29400	29400	29400	0
367	20230601	162400	1836228400	29400	29400	29400	29400	0
368	20230601	162300	1836228400	29400	29400	29400	29400	0
369	20230601	162200	1836228400	29400	29400	29400	29400	0
370	20230601	162100	1836228400	29400	29400	29400	29400	0
371	20230601	162000	1836228400	29400	29400	29400	29400	0
372	20230601	161900	1836228400	29400	29400	29400	29400	0
373	20230601	161800	1836228400	29400	29400	29400	29400	0
374	20230601	161700	1836228400	29400	29400	29400	29400	0
375	20230601	161600	1836228400	29400	29400	29400	29400	0
376	20230601	161500	1836228400	29400	29400	29400	29400	0
377	20230601	161400	1836228400	29400	29400	29400	29400	0
378	20230601	161300	1836228400	29400	29400	29400	29400	0
379	20230601	161200	1836228400	29400	29400	29400	29400	0
380	20230601	161100	1836228400	29400	29400	29400	29400	0
381	20230601	161000	1836228400	29400	29400	29400	29400	0
382	20230601	160900	1836228400	29400	29400	29400	29400	0
383	20230601	160800	1836228400	29400	29400	29400	29400	0
384	20230601	160700	1836228400	29400	29400	29400	29400	0
385	20230601	160600	1836228400	29400	29400	29400	29400	0
386	20230601	160500	1836228400	29400	29400	29400	29400	0
387	20230601	160400	1836228400	29400	29400	29400	29400	0
388	20230601	160300	1836228400	29400	29400	29400	29400	0
389	20230601	160200	1836228400	29400	29400	29400	29400	0
390	20230601	160100	1836228400	29400	29400	29400	29400	0
391	20230601	160000	1836228400	29400	29400	29400	29400	0
392	20230601	155900	1836228400	29400	29400	29400	29400	1445
393	20230601	155800	1836228400	29400	29400	29400	29400	0
394	20230601	155700	1836228400	29400	29400	29400	29400	0
395	20230601	155600	1836228400	29400	29400	29400	29400	0
396	20230601	155500	1836228400	29400	29400	29400	29400	0
397	20230601	155400	1836228400	29400	29400	29400	29400	0
398	20230601	155300	1836228400	29400	29400	29400	29400	0
399	20230601	155200	1836228400	29400	29400	29400	29400	0
400	20230601	155100	1836228400	29400	29400	29400	29400	0
401	20230601	155000	1836228400	29400	29400	29400	29400	0
402	20230601	154900	1836228400	29400	29400	29400	29400	0
403	20230601	154800	1836228400	29400	29400	29400	29400	0
404	20230601	154700	1836228400	29400	29400	29400	29400	0
405	20230601	154600	1836228400	29400	29400	29400	29400	0
406	20230601	154500	1836228400	29400	29400	29400	29400	0
407	20230601	154400	1836228400	29400	29400	29400	29400	0
408	20230601	154300	1836228400	29400	29400	29400	29400	0
409	20230601	154200	1836228400	29400	29400	29400	29400	0
410	20230601	154100	1836228400	29400	29400	29400	29400	0
411	20230601	154000	1836228400	29400	29400	29400	29400	0
412	20230601	153900	1836228400	29400	29400	29400	29400	0
413	20230601	153800	1836228400	29400	29400	29400	29400	0
414	20230601	153700	1836228400	29400	29400	29400	29400	0
415	20230601	153600	1836228400	29400	29400	29400	29400	0
416	20230601	153500	1836228400	29400	29400	29400	29400	0
417	20230601	153400	1836228400	29400	29400	29400	29400	0
418	20230601	153300	1836228400	29400	29400	29400	29400	0
419	20230601	153200	1836228400	29400	29400	29400	29400	0
420	20230601	153100	1836228400	29400	29400	29400	29400	0
421	20230601	153000	1836228400	29400	29400	29400	29400	1445
422	20230601	152900	1793745400	29300	29300	29300	29300	0
423	20230601	152800	1793745400	29300	29300	29300	29300	0
424	20230601	152700	1793745400	29300	29300	29300	29300	0
425	20230601	152600	1793745400	29300	29300	29300	29300	0
426	20230601	152500	1793745400	29300	29300	29300	29300	0
427	20230601	152400	1793745400	29300	29300	29300	29300	0
428	20230601	152300	1793745400	29300	29300	29300	29300	0
429	20230601	152200	1793745400	29300	29300	29300	29300	0
430	20230601	152100	1793745400	29300	29300	29300	29300	0
431	20230601	152000	1793745400	29300	29300	29300	29300	0
432	20230601	151900	1793745400	29300	29350	29350	29150	214
433	20230601	151800	1787478700	29300	29200	29350	29200	66
434	20230601	151700	1785542350	29350	29250	29350	29250	65
435	20230601	151600	1783636650	29150	29200	29200	29150	7
436	20230601	151500	1783432500	29200	29200	29200	29200	4
437	20230601	151400	1783315700	29200	29200	29200	29200	49
438	20230601	151300	1781884900	29300	29350	29400	29250	1186
439	20230601	151200	1747076550	29350	29300	29350	29250	456
440	20230601	151100	1733715050	29250	29250	29250	29250	48
441	20230601	151000	1732311050	29300	29200	29300	29200	32
442	20230601	150900	1731373650	29250	29250	29250	29250	43
443	20230601	150800	1730115900	29300	29300	29300	29300	43
444	20230601	150700	1728856000	29300	29200	29300	29200	339
445	20230601	150600	1718950200	29250	29250	29250	29250	0
446	20230601	150500	1718950200	29250	29250	29250	29250	0
447	20230601	150400	1718950200	29250	29250	29250	29250	0
448	20230601	150300	1718950200	29250	29250	29250	29250	33
449	20230601	150200	1717984950	29250	29200	29250	29200	241
450	20230601	150100	1710940850	29150	29150	29150	29150	0
451	20230601	150000	1710940850	29150	29250	29250	29150	25
452	20230601	145900	1710210600	29250	29250	29250	29250	42
453	20230601	145800	1708982100	29250	29200	29250	29200	329
454	20230601	145700	1699373750	29200	29200	29200	29200	46
455	20230601	145600	1698030550	29200	29200	29200	29200	237
456	20230601	145500	1691110150	29150	29100	29200	29100	126
457	20230601	145400	1687436750	29150	29150	29150	29150	6
458	20230601	145300	1687261850	29150	29050	29150	29050	146
459	20230601	145200	1683013100	29050	29100	29100	29050	3
460	20230601	145100	1682925850	29100	29050	29100	29050	227
461	20230601	145000	1676327300	28900	29150	29150	28900	766
462	20230601	144900	1654132150	29050	29000	29050	29000	716
463	20230601	144800	1633361350	29050	29000	29050	29000	1083
464	20230601	144700	1601947200	29150	29050	29150	29050	347
465	20230601	144600	1591864450	29150	29100	29250	29050	2040
466	20230601	144500	1532557700	29100	29050	29100	29000	3101
467	20230601	144400	1442615350	29250	29300	29300	29100	1823
468	20230601	144300	1389557150	29300	29300	29300	29300	6
469	20230601	144200	1389381350	29300	29300	29300	29300	6
470	20230601	144100	1389205550	29300	29300	29300	29300	4
471	20230601	144000	1389088350	29300	29200	29300	29200	345
472	20230601	143900	1379006400	29200	29200	29200	29200	16
473	20230601	143800	1378539200	29200	29200	29200	29000	970
474	20230601	143700	1350364800	29200	29200	29200	29200	6
475	20230601	143600	1350189600	29200	29200	29200	29200	4
476	20230601	143500	1350072800	29200	29200	29200	29200	6
477	20230601	143400	1349897600	29200	29200	29200	29200	4
478	20230601	143300	1349780800	29000	29100	29100	29000	252
479	20230601	143200	1342461650	29100	29150	29150	29100	309
480	20230601	143100	1333461400	29100	29000	29200	29000	721
481	20230601	143000	1312478250	29000	29250	29250	29000	1520
482	20230601	142900	1268238900	29250	29400	29400	29250	186
483	20230601	142800	1262789600	29400	29400	29400	29400	5
484	20230601	142700	1262642600	29400	29400	29400	29400	31
485	20230601	142600	1261731200	29400	29350	29400	29350	10
486	20230601	142500	1261437450	29350	29350	29350	29350	10
487	20230601	142400	1261143950	29350	29350	29350	29350	10
488	20230601	142300	1260850450	29300	29300	29300	29300	21
489	20230601	142200	1260235150	29300	29300	29300	29300	1
490	20230601	142100	1260205850	29300	29250	29300	29250	36
491	20230601	142000	1259151200	29250	29300	29300	29250	116
492	20230601	141900	1255754050	29350	29350	29350	29350	0
493	20230601	141800	1255754050	29350	29350	29350	29350	0
494	20230601	141700	1255754050	29350	29350	29350	29350	1
495	20230601	141600	1255724700	29350	29350	29350	29350	86
496	20230601	141500	1253200600	29350	29400	29400	29350	13
497	20230601	141400	1252819000	29400	29400	29400	29400	0
498	20230601	141300	1252819000	29400	29400	29400	29400	0
499	20230601	141200	1252819000	29400	29400	29400	29400	142
500	20230601	141100	1248644200	29450	29450	29450	29450	0
501	20230601	141000	1248644200	29450	29450	29450	29450	0
502	20230601	140900	1248644200	29450	29450	29450	29450	1
503	20230601	140800	1248614750	29450	29450	29450	29450	0
504	20230601	140700	1248614750	29450	29450	29450	29450	174
505	20230601	140600	1243490450	29450	29450	29450	29450	230
506	20230601	140500	1236716950	29450	29450	29450	29450	0
507	20230601	140400	1236716950	29450	29450	29450	29450	0
508	20230601	140300	1236716950	29450	29450	29450	29450	1
509	20230601	140200	1236687500	29450	29450	29450	29450	0
510	20230601	140100	1236687500	29450	29500	29500	29450	230
511	20230601	140000	1229909450	29500	29500	29500	29500	32
512	20230601	135900	1228965450	29350	29350	29350	29350	0
513	20230601	135800	1228965450	29350	29350	29350	29350	1
514	20230601	135700	1228936100	29350	29500	29500	29350	250
515	20230601	135600	1221572400	29550	29550	29650	29550	3559
516	20230601	135500	1116064300	29550	29500	29550	29500	453
517	20230601	135400	1102700550	29450	29100	29500	29100	8785
518	20230601	135300	845054000	29000	29050	29050	29000	300
519	20230601	135200	836342150	29050	29050	29050	29050	0
520	20230601	135100	836342150	29050	29050	29050	29050	95
521	20230601	135000	833582400	29050	29050	29050	29050	0
522	20230601	134900	833582400	29050	29050	29050	29050	0
523	20230601	134800	833582400	29050	29050	29050	29050	0
524	20230601	134700	833582400	29050	29050	29050	29050	0
525	20230601	134600	833582400	29050	29050	29050	29050	0
526	20230601	134500	833582400	29050	29050	29050	29050	0
527	20230601	134400	833582400	29050	29050	29050	29050	0
528	20230601	134300	833582400	29050	29050	29050	29050	0
529	20230601	134200	833582400	29050	29050	29050	29050	0
530	20230601	134100	833582400	29050	29050	29050	29050	1
531	20230601	134000	833553350	29050	29050	29050	29050	234
532	20230601	133900	826755650	29050	29050	29050	29050	0
533	20230601	133800	826755650	29050	29050	29050	29050	25
534	20230601	133700	826029400	29050	29050	29050	29050	0
535	20230601	133600	826029400	29050	29050	29050	29050	0
536	20230601	133500	826029400	29050	29100	29100	29050	50
537	20230601	133400	824574900	29050	29050	29050	29050	0
538	20230601	133300	824574900	29050	29050	29050	29050	0
539	20230601	133200	824574900	29050	29050	29050	29050	0
540	20230601	133100	824574900	29050	29050	29050	29050	0
541	20230601	133000	824574900	29050	29050	29050	29050	0
542	20230601	132900	824574900	29050	29100	29100	29050	11
543	20230601	132800	824255300	29050	29050	29050	29050	0
544	20230601	132700	824255300	29050	29050	29050	29050	0
545	20230601	132600	824255300	29050	29050	29050	29050	0
546	20230601	132500	824255300	29050	29050	29050	29050	40
547	20230601	132400	823093300	29000	29000	29000	29000	0
548	20230601	132300	823093300	29000	29050	29050	29000	16
549	20230601	132200	822629250	29050	29050	29050	29050	2
550	20230601	132100	822571150	28950	28950	28950	28950	51
551	20230601	132000	821094700	28900	28900	28900	28900	0
552	20230601	131900	821094700	28900	28900	28900	28900	0
553	20230601	131800	821094700	28900	28900	28900	28900	0
554	20230601	131700	821094700	28900	28950	28950	28900	100
555	20230601	131600	818200400	29050	29050	29050	29050	0
556	20230601	131500	818200400	29050	28900	29050	28900	402
557	20230601	131400	806551300	29050	29050	29050	29050	0
558	20230601	131300	806551300	29050	29050	29050	29050	2
559	20230601	131200	806493200	28900	28900	28900	28900	0
560	20230601	131100	806493200	28900	28900	29050	28900	516
561	20230601	131000	791566600	28900	28900	28900	28900	500
562	20230601	130900	777116600	29100	28900	29100	28900	16
563	20230601	130800	776654000	28850	28900	28900	28850	370
564	20230601	130700	765962000	28900	29100	29100	28900	171
565	20230601	130600	761013950	28950	28950	28950	28950	68
566	20230601	130500	759045350	29150	28950	29150	28950	132
567	20230601	130400	755214550	28950	28950	28950	28950	170
568	20230601	130300	750293050	28950	29000	29000	28950	350
569	20230601	130200	740144550	29100	29100	29100	29100	36
570	20230601	130100	739096950	29000	29000	29000	29000	270
571	20230601	130000	731266950	29000	29150	29150	29000	51
572	20230601	125900	729787800	29050	29100	29100	29050	800
573	20230601	125800	706540750	29200	29200	29200	29200	0
574	20230601	125700	706540750	29200	29200	29200	29200	18
575	20230601	125600	706015150	29150	29150	29150	29150	0
576	20230601	125500	706015150	29150	29150	29150	29150	16
577	20230601	125400	705548750	29200	29200	29200	29200	112
578	20230601	125300	702278350	29000	29000	29000	29000	367
579	20230601	125200	691635350	29050	29100	29100	29000	341
580	20230601	125100	681736200	29000	29050	29050	29000	1438
581	20230601	125000	640029000	29050	29050	29050	29050	0
582	20230601	124900	640029000	29050	29100	29100	29050	51
583	20230601	124800	638547400	29100	29100	29100	29100	2
584	20230601	124700	638489200	29100	29100	29100	29100	60
585	20230601	124600	636743200	29050	29050	29050	29050	0
586	20230601	124500	636743200	29050	29050	29050	29000	410
587	20230601	124400	624845400	29050	29050	29050	29050	0
588	20230601	124300	624845400	29050	29050	29050	29050	0
589	20230601	124200	624845400	29050	29050	29050	29050	1
590	20230601	124100	624816350	29050	29050	29050	29050	0
591	20230601	124000	624816350	29050	29050	29050	29050	118
592	20230601	123900	621388450	29050	29050	29050	29050	0
593	20230601	123800	621388450	29050	29050	29050	29050	1
594	20230601	123700	621359400	29000	29000	29000	29000	0
595	20230601	123600	621359400	29000	29000	29000	29000	135
596	20230601	123500	617444400	29000	29050	29050	29000	32
597	20230601	123400	616515400	29050	29050	29050	29050	72
598	20230601	123300	614423800	29050	29100	29100	29050	86
599	20230601	123200	611925250	29100	29100	29100	29100	0
600	20230601	123100	611925250	29100	29100	29100	29100	34
601	20230601	123000	610935850	29100	29100	29100	29100	0
602	20230601	122900	610935850	29100	29100	29100	29100	1
603	20230601	122800	610906750	29050	29050	29050	29050	0
604	20230601	122700	610906750	29050	29050	29050	29050	0
605	20230601	122600	610906750	29050	29050	29050	29050	46
606	20230601	122500	609570450	29050	29050	29050	29050	0
607	20230601	122400	609570450	29050	29050	29050	29050	16
608	20230601	122300	609105650	29050	29050	29050	29050	238
609	20230601	122200	602191750	29050	29050	29050	29050	0
610	20230601	122100	602191750	29050	29050	29050	29050	3
611	20230601	122000	602104600	29050	29050	29050	29050	3
612	20230601	121900	602017450	29050	29050	29050	29050	1
613	20230601	121800	601988400	29050	29050	29050	29050	2
614	20230601	121700	601930300	29050	29050	29050	29050	0
615	20230601	121600	601930300	29050	29050	29050	29050	3
616	20230601	121500	601843150	29000	29000	29000	29000	1
617	20230601	121400	601814150	29050	29050	29050	29050	3
618	20230601	121300	601727000	29050	29050	29050	29050	0
619	20230601	121200	601727000	29050	29000	29050	29000	24
620	20230601	121100	601029950	29100	29100	29100	29100	0
621	20230601	121000	601029950	29100	29100	29100	29100	0
622	20230601	120900	601029950	29100	29100	29100	29100	0
623	20230601	120800	601029950	29100	29100	29100	29100	1
624	20230601	120700	601000850	29100	29100	29100	29100	0
625	20230601	120600	601000850	29100	29100	29100	29100	0
626	20230601	120500	601000850	29100	29100	29100	29100	0
627	20230601	120400	601000850	29100	29100	29100	29100	0
628	20230601	120300	601000850	29100	29100	29100	29100	0
629	20230601	120200	601000850	29100	29100	29100	29100	1
630	20230601	120100	600971750	29100	29150	29150	29100	207
631	20230601	120000	594944600	29150	29200	29200	29150	171
632	20230601	115900	589955250	29250	29250	29250	29250	0
633	20230601	115800	589955250	29250	29250	29250	29250	3
634	20230601	115700	589867500	29250	29250	29250	29250	0
635	20230601	115600	589867500	29250	29250	29250	29250	15
636	20230601	115500	589428750	29250	29200	29250	29200	2
637	20230601	115400	589370300	29200	29200	29200	29200	0
638	20230601	115300	589370300	29200	29200	29200	29200	0
639	20230601	115200	589370300	29200	29200	29200	29200	3
640	20230601	115100	589282700	29200	29200	29200	29200	0
641	20230601	115000	589282700	29200	29200	29200	29200	137
642	20230601	114900	585282300	29150	29150	29150	29150	8
643	20230601	114800	585049100	29200	29200	29200	29200	0
644	20230601	114700	585049100	29200	29200	29200	29200	0
645	20230601	114600	585049100	29200	29200	29200	29200	0
646	20230601	114500	585049100	29200	29200	29200	29200	6
647	20230601	114400	584873900	29150	29150	29150	29150	1
648	20230601	114300	584844750	29150	29150	29150	29150	0
649	20230601	114200	584844750	29150	29150	29150	29150	2
650	20230601	114100	584786450	29150	29200	29200	29150	31
651	20230601	114000	583881850	29200	29150	29200	29150	144
652	20230601	113900	579682750	29150	29150	29150	29150	39
653	20230601	113800	578545900	29200	29200	29200	29200	9
654	20230601	113700	578283100	29200	29100	29200	29100	563
655	20230601	113600	561857500	29100	29100	29100	29100	10
656	20230601	113500	561566500	29100	28950	29100	28950	719
657	20230601	113400	540697100	28950	28950	28950	28950	1
658	20230601	113300	540668150	28950	28950	28950	28800	267
659	20230601	113200	532957750	28950	28800	28950	28800	627
660	20230601	113100	514885500	28800	28800	28800	28800	1519
661	20230601	113000	471138300	28800	28900	28900	28800	700
662	20230601	112900	450964350	29000	29000	29000	29000	10
663	20230601	112800	450674350	28850	28800	29000	28800	361
664	20230601	112700	440230650	28800	28850	28850	28800	572
665	20230601	112600	423751500	28850	28850	28850	28850	146
666	20230601	112500	419539400	28900	28900	28900	28850	282
667	20230601	112400	411397600	28900	29000	29000	28900	172
668	20230601	112300	406418000	29050	29000	29050	28850	56
669	20230601	112200	404798100	28800	28850	28850	28800	83
670	20230601	112100	402405400	28900	29050	29050	28850	307
671	20230601	112000	393540550	28850	28850	29050	28850	96
672	20230601	111900	390766750	28850	28850	28850	28850	110
673	20230601	111800	387593250	28850	29000	29000	28850	365
674	20230601	111700	377062250	28850	28900	28900	28850	260
675	20230601	111600	369559450	28900	28900	28950	28900	272
676	20230601	111500	361696050	28900	28950	28950	28900	50
677	20230601	111400	360250600	28950	28900	29000	28900	264
678	20230601	111300	352610250	28950	29000	29000	28950	448
679	20230601	111200	339631500	29100	29100	29100	29100	10
680	20230601	111100	339340500	29100	29000	29100	29000	122
681	20230601	111000	335802400	29000	29000	29000	29000	155
682	20230601	110900	331307400	29000	29050	29050	29000	301
683	20230601	110800	322576750	28950	29000	29050	28950	487
684	20230601	110700	308475400	29100	29000	29100	29000	48
685	20230601	110600	307082800	29000	29050	29050	29000	180
686	20230601	110500	301855500	29050	29100	29100	29050	81
687	20230601	110400	299502400	29100	29100	29100	29100	7
688	20230601	110300	299298700	29100	29100	29100	29100	0
689	20230601	110200	299298700	29100	29100	29100	29100	11
690	20230601	110100	298978600	29100	29100	29100	29100	0
691	20230601	110000	298978600	29100	29100	29100	29100	2
692	20230601	105900	298920400	29100	29100	29100	29100	0
693	20230601	105800	298920400	29100	29100	29100	29100	4
694	20230601	105700	298804000	29050	29050	29050	29050	0
695	20230601	105600	298804000	29050	29050	29050	29050	0
696	20230601	105500	298804000	29050	29050	29050	29050	113
697	20230601	105400	295521350	29050	29050	29050	29050	0
698	20230601	105300	295521350	29050	29050	29050	29000	493
699	20230601	105200	281200000	29100	29100	29100	29100	0
700	20230601	105100	281200000	29100	29100	29100	29100	10
701	20230601	105000	280909000	29100	29100	29100	29100	1
702	20230601	104900	280879900	29100	29100	29100	29100	0
703	20230601	104800	280879900	29100	29100	29100	29100	0
704	20230601	104700	280879900	29100	29100	29100	29100	10
705	20230601	104600	280588900	29050	29050	29050	29050	0
706	20230601	104500	280588900	29050	29050	29050	29050	0
707	20230601	104400	280588900	29050	29050	29050	29050	4
708	20230601	104300	280472700	29050	29050	29050	29050	130
709	20230601	104200	276696200	29150	29150	29150	29150	9
710	20230601	104100	276433850	29150	29250	29250	29150	92
711	20230601	104000	273748650	29200	29200	29200	29200	12
712	20230601	103900	273398250	29250	29300	29300	29250	169
713	20230601	103800	268454450	29250	29250	29250	29250	2
714	20230601	103700	268395950	29250	29250	29250	29250	0
715	20230601	103600	268395950	29250	29250	29250	29250	22
716	20230601	103500	267752450	29250	29250	29250	29250	19
717	20230601	103400	267196700	29250	29250	29250	29250	371
718	20230601	103300	256344950	29250	29250	29250	29250	33
719	20230601	103200	255379700	29250	29250	29300	29250	47
720	20230601	103100	254004900	29250	29250	29300	29250	6
721	20230601	103000	253829200	29300	29250	29300	29250	48
722	20230601	102900	252423200	29250	29250	29250	29250	5
723	20230601	102800	252276950	29250	29150	29250	29150	217
724	20230601	102700	245948050	29150	29150	29150	29150	12
725	20230601	102600	245598250	29150	29150	29150	29150	28
726	20230601	102500	244782050	29100	29100	29100	29100	128
727	20230601	102400	241057250	29050	29050	29050	29050	0
728	20230601	102300	241057250	29050	29050	29050	29050	138
729	20230601	102200	237048350	29050	29050	29050	29050	11
730	20230601	102100	236728800	29050	29050	29050	29050	27
731	20230601	102000	235944450	29000	29000	29000	29000	0
732	20230601	101900	235944450	29000	29000	29000	29000	73
733	20230601	101800	233827450	29000	28950	29000	28950	18
734	20230601	101700	233305700	28950	28950	28950	28950	0
735	20230601	101600	233305700	28950	28950	28950	28950	9
736	20230601	101500	233045150	28950	28950	28950	28950	0
737	20230601	101400	233045150	28950	29000	29000	28950	101
738	20230601	101300	230121150	29000	29000	29000	29000	10
739	20230601	101200	229831150	29000	29000	29000	29000	19
740	20230601	101100	229280150	29000	29000	29000	29000	59
741	20230601	101000	227569150	29050	29050	29050	29050	11
742	20230601	100900	227249600	29050	29050	29050	29050	0
743	20230601	100800	227249600	29050	29050	29050	29050	34
744	20230601	100700	226261900	29050	29050	29050	29050	0
745	20230601	100600	226261900	29050	29050	29050	29050	1
746	20230601	100500	226232850	29000	29000	29000	29000	3
747	20230601	100400	226145850	29000	28950	29000	28950	77
748	20230601	100300	223915200	28950	28950	28950	28950	11
749	20230601	100200	223596750	28950	28950	28950	28950	1
750	20230601	100100	223567800	28950	28950	28950	28950	1
751	20230601	100000	223538850	28900	28900	28900	28900	69
752	20230601	095900	221544750	28950	29000	29000	28950	604
753	20230601	095800	204029150	29000	29100	29100	29000	166
754	20230601	095700	199214150	29100	29100	29100	29100	0
755	20230601	095600	199214150	29100	29100	29100	29100	0
756	20230601	095500	199214150	29100	29100	29100	29100	2
757	20230601	095400	199155950	29100	29100	29100	29050	82
758	20230601	095300	196770350	29100	29050	29100	29050	55
759	20230601	095200	195172100	29150	29150	29150	29150	0
760	20230601	095100	195172100	29150	29100	29150	29050	203
761	20230601	095000	189259300	29000	28950	29000	28950	891
762	20230601	094900	163464600	28950	28950	28950	28950	0
763	20230601	094800	163464600	28950	28950	28950	28950	30
764	20230601	094700	162596100	28850	28850	28850	28850	0
765	20230601	094600	162596100	28850	28850	28850	28850	110
766	20230601	094500	159422600	28850	28800	28850	28800	70
767	20230601	094400	157406550	28850	28850	28850	28850	501
768	20230601	094300	142952700	28850	28900	28900	28850	594
769	20230601	094200	125815750	28900	28900	28900	28900	200
770	20230601	094100	120035750	28900	28950	28950	28900	217
771	20230601	094000	113755250	28950	29000	29000	28950	169
772	20230601	093900	108862500	29000	29000	29000	29000	6
773	20230601	093800	108688500	28950	29050	29050	28950	541
774	20230601	093700	93002950	29050	29150	29150	29050	366
775	20230601	093600	82356250	29300	29200	29300	29200	23
776	20230601	093500	81684550	29300	29250	29300	29200	156
777	20230601	093400	77128700	29250	29200	29250	29200	72
778	20230601	093300	75025900	29100	29150	29150	29100	63
779	20230601	093200	73189700	29150	29150	29150	29150	0
780	20230601	093100	73189700	29150	29150	29150	29150	2
781	20230601	093000	73131400	29150	29100	29150	29100	14
782	20230601	092900	72723400	29100	29100	29100	29100	0
783	20230601	092800	72723400	29100	29100	29100	29100	3
784	20230601	092700	72636100	29150	29150	29150	29150	65
785	20230601	092600	70741350	29050	29050	29050	29050	3
786	20230601	092500	70654200	29050	29050	29050	29050	3
787	20230601	092400	70567050	29050	29100	29100	29050	131
788	20230601	092300	66760900	29150	29150	29150	29150	5
789	20230601	092200	66615150	29200	29200	29200	29200	9
790	20230601	092100	66352350	29200	29200	29250	29200	107
791	20230601	092000	63223050	29200	29150	29200	29150	35
792	20230601	091900	62202150	29050	29100	29100	29050	15
793	20230601	091800	61765800	29100	29100	29100	29100	1
794	20230601	091700	61736700	29050	29050	29050	29050	88
795	20230601	091600	59180300	29050	29050	29050	29050	31
796	20230601	091500	58279750	29050	29100	29100	29050	20
797	20230601	091400	57698700	29050	29050	29050	29050	38
798	20230601	091300	56594800	29050	29000	29050	29000	84
799	20230601	091200	54155600	29000	28950	29000	28950	292
800	20230601	091100	45701950	28900	28900	28900	28900	243
801	20230601	091000	38679250	28900	28850	28900	28850	16
802	20230601	090900	38217000	28850	28850	28850	28850	31
803	20230601	090800	37322650	28850	28850	28850	28850	332
804	20230601	090700	27744450	28900	28850	28900	28850	84
805	20230601	090600	25319300	28850	28850	28850	28850	79
806	20230601	090500	23040150	28900	28950	28950	28900	57
807	20230601	090400	21392800	28950	28950	28950	28950	12
808	20230601	090300	21045400	28950	29000	29000	28950	50
809	20230601	090200	19597500	29000	29000	29000	29000	8
810	20230601	090100	19365500	28950	29050	29050	28900	231
811	20230601	090000	12670000	29100	29100	29100	29000	427