KissMeData/091120/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	231400	12098135000	29700	29700	29700	29700	2892
3	20230621	231300	12098135000	29700	29700	29700	29700	0
4	20230621	231200	12098135000	29700	29700	29700	29700	0
5	20230621	231100	12098135000	29700	29700	29700	29700	0
6	20230621	231000	12098135000	29700	29700	29700	29700	0
7	20230621	230900	12098135000	29700	29700	29700	29700	0
8	20230621	230800	12098135000	29700	29700	29700	29700	0
9	20230621	230700	12098135000	29700	29700	29700	29700	0
10	20230621	230600	12098135000	29700	29700	29700	29700	0
11	20230621	230500	12098135000	29700	29700	29700	29700	0
12	20230621	230400	12098135000	29700	29700	29700	29700	0
13	20230621	230300	12098135000	29700	29700	29700	29700	0
14	20230621	230200	12098135000	29700	29700	29700	29700	0
15	20230621	230100	12098135000	29700	29700	29700	29700	0
16	20230621	230000	12098135000	29700	29700	29700	29700	0
17	20230621	225900	12098135000	29700	29700	29700	29700	0
18	20230621	225800	12098135000	29700	29700	29700	29700	0
19	20230621	225700	12098135000	29700	29700	29700	29700	0
20	20230621	225600	12098135000	29700	29700	29700	29700	0
21	20230621	225500	12098135000	29700	29700	29700	29700	0
22	20230621	225400	12098135000	29700	29700	29700	29700	0
23	20230621	225300	12098135000	29700	29700	29700	29700	0
24	20230621	225200	12098135000	29700	29700	29700	29700	0
25	20230621	225100	12098135000	29700	29700	29700	29700	0
26	20230621	225000	12098135000	29700	29700	29700	29700	0
27	20230621	224900	12098135000	29700	29700	29700	29700	0
28	20230621	224800	12098135000	29700	29700	29700	29700	0
29	20230621	224700	12098135000	29700	29700	29700	29700	0
30	20230621	224600	12098135000	29700	29700	29700	29700	0
31	20230621	224500	12098135000	29700	29700	29700	29700	0
32	20230621	224400	12098135000	29700	29700	29700	29700	2892
33	20230621	224300	12098135000	29700	29700	29700	29700	0
34	20230621	224200	12098135000	29700	29700	29700	29700	0
35	20230621	224100	12098135000	29700	29700	29700	29700	0
36	20230621	224000	12098135000	29700	29700	29700	29700	0
37	20230621	223900	12098135000	29700	29700	29700	29700	0
38	20230621	223800	12098135000	29700	29700	29700	29700	0
39	20230621	223700	12098135000	29700	29700	29700	29700	0
40	20230621	223600	12098135000	29700	29700	29700	29700	0
41	20230621	223500	12098135000	29700	29700	29700	29700	0
42	20230621	223400	12098135000	29700	29700	29700	29700	0
43	20230621	223300	12098135000	29700	29700	29700	29700	0
44	20230621	223200	12098135000	29700	29700	29700	29700	0
45	20230621	223100	12098135000	29700	29700	29700	29700	0
46	20230621	223000	12098135000	29700	29700	29700	29700	0
47	20230621	222900	12098135000	29700	29700	29700	29700	0
48	20230621	222800	12098135000	29700	29700	29700	29700	0
49	20230621	222700	12098135000	29700	29700	29700	29700	0
50	20230621	222600	12098135000	29700	29700	29700	29700	0
51	20230621	222500	12098135000	29700	29700	29700	29700	0
52	20230621	222400	12098135000	29700	29700	29700	29700	0
53	20230621	222300	12098135000	29700	29700	29700	29700	0
54	20230621	222200	12098135000	29700	29700	29700	29700	0
55	20230621	222100	12098135000	29700	29700	29700	29700	0
56	20230621	222000	12098135000	29700	29700	29700	29700	0
57	20230621	221900	12098135000	29700	29700	29700	29700	0
58	20230621	221800	12098135000	29700	29700	29700	29700	0
59	20230621	221700	12098135000	29700	29700	29700	29700	0
60	20230621	221600	12098135000	29700	29700	29700	29700	0
61	20230621	221500	12098135000	29700	29700	29700	29700	0
62	20230621	221400	12098135000	29700	29700	29700	29700	2892
63	20230621	221300	12098135000	29700	29700	29700	29700	0
64	20230621	221200	12098135000	29700	29700	29700	29700	0
65	20230621	221100	12098135000	29700	29700	29700	29700	0
66	20230621	221000	12098135000	29700	29700	29700	29700	0
67	20230621	220900	12098135000	29700	29700	29700	29700	0
68	20230621	220800	12098135000	29700	29700	29700	29700	0
69	20230621	220700	12098135000	29700	29700	29700	29700	0
70	20230621	220600	12098135000	29700	29700	29700	29700	0
71	20230621	220500	12098135000	29700	29700	29700	29700	0
72	20230621	220400	12098135000	29700	29700	29700	29700	0
73	20230621	220300	12098135000	29700	29700	29700	29700	0
74	20230621	220200	12098135000	29700	29700	29700	29700	0
75	20230621	220100	12098135000	29700	29700	29700	29700	0
76	20230621	220000	12098135000	29700	29700	29700	29700	0
77	20230621	215900	12098135000	29700	29700	29700	29700	0
78	20230621	215800	12098135000	29700	29700	29700	29700	0
79	20230621	215700	12098135000	29700	29700	29700	29700	0
80	20230621	215600	12098135000	29700	29700	29700	29700	0
81	20230621	215500	12098135000	29700	29700	29700	29700	0
82	20230621	215400	12098135000	29700	29700	29700	29700	0
83	20230621	215300	12098135000	29700	29700	29700	29700	0
84	20230621	215200	12098135000	29700	29700	29700	29700	0
85	20230621	215100	12098135000	29700	29700	29700	29700	0
86	20230621	215000	12098135000	29700	29700	29700	29700	0
87	20230621	214900	12098135000	29700	29700	29700	29700	0
88	20230621	214800	12098135000	29700	29700	29700	29700	0
89	20230621	214700	12098135000	29700	29700	29700	29700	0
90	20230621	214600	12098135000	29700	29700	29700	29700	0
91	20230621	214500	12098135000	29700	29700	29700	29700	0
92	20230621	214400	12098135000	29700	29700	29700	29700	2892
93	20230621	214300	12098135000	29700	29700	29700	29700	0
94	20230621	214200	12098135000	29700	29700	29700	29700	0
95	20230621	214100	12098135000	29700	29700	29700	29700	0
96	20230621	214000	12098135000	29700	29700	29700	29700	0
97	20230621	213900	12098135000	29700	29700	29700	29700	0
98	20230621	213800	12098135000	29700	29700	29700	29700	0
99	20230621	213700	12098135000	29700	29700	29700	29700	0
100	20230621	213600	12098135000	29700	29700	29700	29700	0
101	20230621	213500	12098135000	29700	29700	29700	29700	0
102	20230621	213400	12098135000	29700	29700	29700	29700	0
103	20230621	213300	12098135000	29700	29700	29700	29700	0
104	20230621	213200	12098135000	29700	29700	29700	29700	0
105	20230621	213100	12098135000	29700	29700	29700	29700	0
106	20230621	213000	12098135000	29700	29700	29700	29700	0
107	20230621	212900	12098135000	29700	29700	29700	29700	0
108	20230621	212800	12098135000	29700	29700	29700	29700	0
109	20230621	212700	12098135000	29700	29700	29700	29700	0
110	20230621	212600	12098135000	29700	29700	29700	29700	0
111	20230621	212500	12098135000	29700	29700	29700	29700	0
112	20230621	212400	12098135000	29700	29700	29700	29700	0
113	20230621	212300	12098135000	29700	29700	29700	29700	0
114	20230621	212200	12098135000	29700	29700	29700	29700	0
115	20230621	212100	12098135000	29700	29700	29700	29700	0
116	20230621	212000	12098135000	29700	29700	29700	29700	0
117	20230621	211900	12098135000	29700	29700	29700	29700	0
118	20230621	211800	12098135000	29700	29700	29700	29700	0
119	20230621	211700	12098135000	29700	29700	29700	29700	0
120	20230621	211600	12098135000	29700	29700	29700	29700	0
121	20230621	211500	12098135000	29700	29700	29700	29700	0
122	20230621	211400	12098135000	29700	29700	29700	29700	2892
123	20230621	211300	12098135000	29700	29700	29700	29700	0
124	20230621	211200	12098135000	29700	29700	29700	29700	0
125	20230621	211100	12098135000	29700	29700	29700	29700	0
126	20230621	211000	12098135000	29700	29700	29700	29700	0
127	20230621	210900	12098135000	29700	29700	29700	29700	0
128	20230621	210800	12098135000	29700	29700	29700	29700	0
129	20230621	210700	12098135000	29700	29700	29700	29700	0
130	20230621	210600	12098135000	29700	29700	29700	29700	0
131	20230621	210500	12098135000	29700	29700	29700	29700	0
132	20230621	210400	12098135000	29700	29700	29700	29700	0
133	20230621	210300	12098135000	29700	29700	29700	29700	0
134	20230621	210200	12098135000	29700	29700	29700	29700	0
135	20230621	210100	12098135000	29700	29700	29700	29700	0
136	20230621	210000	12098135000	29700	29700	29700	29700	0
137	20230621	205900	12098135000	29700	29700	29700	29700	0
138	20230621	205800	12098135000	29700	29700	29700	29700	0
139	20230621	205700	12098135000	29700	29700	29700	29700	0
140	20230621	205600	12098135000	29700	29700	29700	29700	0
141	20230621	205500	12098135000	29700	29700	29700	29700	0
142	20230621	205400	12098135000	29700	29700	29700	29700	0
143	20230621	205300	12098135000	29700	29700	29700	29700	0
144	20230621	205200	12098135000	29700	29700	29700	29700	0
145	20230621	205100	12098135000	29700	29700	29700	29700	0
146	20230621	205000	12098135000	29700	29700	29700	29700	0
147	20230621	204900	12098135000	29700	29700	29700	29700	0
148	20230621	204800	12098135000	29700	29700	29700	29700	0
149	20230621	204700	12098135000	29700	29700	29700	29700	0
150	20230621	204600	12098135000	29700	29700	29700	29700	0
151	20230621	204500	12098135000	29700	29700	29700	29700	0
152	20230621	204400	12098135000	29700	29700	29700	29700	2892
153	20230621	204300	12098135000	29700	29700	29700	29700	0
154	20230621	204200	12098135000	29700	29700	29700	29700	0
155	20230621	204100	12098135000	29700	29700	29700	29700	0
156	20230621	204000	12098135000	29700	29700	29700	29700	0
157	20230621	203900	12098135000	29700	29700	29700	29700	0
158	20230621	203800	12098135000	29700	29700	29700	29700	0
159	20230621	203700	12098135000	29700	29700	29700	29700	0
160	20230621	203600	12098135000	29700	29700	29700	29700	0
161	20230621	203500	12098135000	29700	29700	29700	29700	0
162	20230621	203400	12098135000	29700	29700	29700	29700	0
163	20230621	203300	12098135000	29700	29700	29700	29700	0
164	20230621	203200	12098135000	29700	29700	29700	29700	0
165	20230621	203100	12098135000	29700	29700	29700	29700	0
166	20230621	203000	12098135000	29700	29700	29700	29700	0
167	20230621	202900	12098135000	29700	29700	29700	29700	0
168	20230621	202800	12098135000	29700	29700	29700	29700	0
169	20230621	202700	12098135000	29700	29700	29700	29700	0
170	20230621	202600	12098135000	29700	29700	29700	29700	0
171	20230621	202500	12098135000	29700	29700	29700	29700	0
172	20230621	202400	12098135000	29700	29700	29700	29700	0
173	20230621	202300	12098135000	29700	29700	29700	29700	0
174	20230621	202200	12098135000	29700	29700	29700	29700	0
175	20230621	202100	12098135000	29700	29700	29700	29700	0
176	20230621	202000	12098135000	29700	29700	29700	29700	0
177	20230621	201900	12098135000	29700	29700	29700	29700	0
178	20230621	201800	12098135000	29700	29700	29700	29700	0
179	20230621	201700	12098135000	29700	29700	29700	29700	0
180	20230621	201600	12098135000	29700	29700	29700	29700	0
181	20230621	201500	12098135000	29700	29700	29700	29700	0
182	20230621	201400	12098135000	29700	29700	29700	29700	2892
183	20230621	201300	12098135000	29700	29700	29700	29700	0
184	20230621	201200	12098135000	29700	29700	29700	29700	0
185	20230621	201100	12098135000	29700	29700	29700	29700	0
186	20230621	201000	12098135000	29700	29700	29700	29700	0
187	20230621	200900	12098135000	29700	29700	29700	29700	0
188	20230621	200800	12098135000	29700	29700	29700	29700	0
189	20230621	200700	12098135000	29700	29700	29700	29700	0
190	20230621	200600	12098135000	29700	29700	29700	29700	0
191	20230621	200500	12098135000	29700	29700	29700	29700	0
192	20230621	200400	12098135000	29700	29700	29700	29700	0
193	20230621	200300	12098135000	29700	29700	29700	29700	0
194	20230621	200200	12098135000	29700	29700	29700	29700	0
195	20230621	200100	12098135000	29700	29700	29700	29700	0
196	20230621	200000	12098135000	29700	29700	29700	29700	0
197	20230621	195900	12098135000	29700	29700	29700	29700	0
198	20230621	195800	12098135000	29700	29700	29700	29700	0
199	20230621	195700	12098135000	29700	29700	29700	29700	0
200	20230621	195600	12098135000	29700	29700	29700	29700	0
201	20230621	195500	12098135000	29700	29700	29700	29700	0
202	20230621	195400	12098135000	29700	29700	29700	29700	0
203	20230621	195300	12098135000	29700	29700	29700	29700	0
204	20230621	195200	12098135000	29700	29700	29700	29700	0
205	20230621	195100	12098135000	29700	29700	29700	29700	0
206	20230621	195000	12098135000	29700	29700	29700	29700	0
207	20230621	194900	12098135000	29700	29700	29700	29700	0
208	20230621	194800	12098135000	29700	29700	29700	29700	0
209	20230621	194700	12098135000	29700	29700	29700	29700	0
210	20230621	194600	12098135000	29700	29700	29700	29700	0
211	20230621	194500	12098135000	29700	29700	29700	29700	0
212	20230621	194400	12098135000	29700	29700	29700	29700	2892
213	20230621	194300	12098135000	29700	29700	29700	29700	0
214	20230621	194200	12098135000	29700	29700	29700	29700	0
215	20230621	194100	12098135000	29700	29700	29700	29700	0
216	20230621	194000	12098135000	29700	29700	29700	29700	0
217	20230621	193900	12098135000	29700	29700	29700	29700	0
218	20230621	193800	12098135000	29700	29700	29700	29700	0
219	20230621	193700	12098135000	29700	29700	29700	29700	0
220	20230621	193600	12098135000	29700	29700	29700	29700	0
221	20230621	193500	12098135000	29700	29700	29700	29700	0
222	20230621	193400	12098135000	29700	29700	29700	29700	0
223	20230621	193300	12098135000	29700	29700	29700	29700	0
224	20230621	193200	12098135000	29700	29700	29700	29700	0
225	20230621	193100	12098135000	29700	29700	29700	29700	0
226	20230621	193000	12098135000	29700	29700	29700	29700	0
227	20230621	192900	12098135000	29700	29700	29700	29700	0
228	20230621	192800	12098135000	29700	29700	29700	29700	0
229	20230621	192700	12098135000	29700	29700	29700	29700	0
230	20230621	192600	12098135000	29700	29700	29700	29700	0
231	20230621	192500	12098135000	29700	29700	29700	29700	0
232	20230621	192400	12098135000	29700	29700	29700	29700	0
233	20230621	192300	12098135000	29700	29700	29700	29700	0
234	20230621	192200	12098135000	29700	29700	29700	29700	0
235	20230621	192100	12098135000	29700	29700	29700	29700	0
236	20230621	192000	12098135000	29700	29700	29700	29700	0
237	20230621	191900	12098135000	29700	29700	29700	29700	0
238	20230621	191800	12098135000	29700	29700	29700	29700	0
239	20230621	191700	12098135000	29700	29700	29700	29700	0
240	20230621	191600	12098135000	29700	29700	29700	29700	0
241	20230621	191500	12098135000	29700	29700	29700	29700	0
242	20230621	191400	12098135000	29700	29700	29700	29700	2892
243	20230621	191300	12098135000	29700	29700	29700	29700	0
244	20230621	191200	12098135000	29700	29700	29700	29700	0
245	20230621	191100	12098135000	29700	29700	29700	29700	0
246	20230621	191000	12098135000	29700	29700	29700	29700	0
247	20230621	190900	12098135000	29700	29700	29700	29700	0
248	20230621	190800	12098135000	29700	29700	29700	29700	0
249	20230621	190700	12098135000	29700	29700	29700	29700	0
250	20230621	190600	12098135000	29700	29700	29700	29700	0
251	20230621	190500	12098135000	29700	29700	29700	29700	0
252	20230621	190400	12098135000	29700	29700	29700	29700	0
253	20230621	190300	12098135000	29700	29700	29700	29700	0
254	20230621	190200	12098135000	29700	29700	29700	29700	0
255	20230621	190100	12098135000	29700	29700	29700	29700	0
256	20230621	190000	12098135000	29700	29700	29700	29700	0
257	20230621	185900	12098135000	29700	29700	29700	29700	0
258	20230621	185800	12098135000	29700	29700	29700	29700	0
259	20230621	185700	12098135000	29700	29700	29700	29700	0
260	20230621	185600	12098135000	29700	29700	29700	29700	0
261	20230621	185500	12098135000	29700	29700	29700	29700	0
262	20230621	185400	12098135000	29700	29700	29700	29700	0
263	20230621	185300	12098135000	29700	29700	29700	29700	0
264	20230621	185200	12098135000	29700	29700	29700	29700	0
265	20230621	185100	12098135000	29700	29700	29700	29700	0
266	20230621	185000	12098135000	29700	29700	29700	29700	0
267	20230621	184900	12098135000	29700	29700	29700	29700	0
268	20230621	184800	12098135000	29700	29700	29700	29700	0
269	20230621	184700	12098135000	29700	29700	29700	29700	0
270	20230621	184600	12098135000	29700	29700	29700	29700	0
271	20230621	184500	12098135000	29700	29700	29700	29700	0
272	20230621	184400	12098135000	29700	29700	29700	29700	2892
273	20230621	184300	12098135000	29700	29700	29700	29700	0
274	20230621	184200	12098135000	29700	29700	29700	29700	0
275	20230621	184100	12098135000	29700	29700	29700	29700	0
276	20230621	184000	12098135000	29700	29700	29700	29700	0
277	20230621	183900	12098135000	29700	29700	29700	29700	0
278	20230621	183800	12098135000	29700	29700	29700	29700	0
279	20230621	183700	12098135000	29700	29700	29700	29700	0
280	20230621	183600	12098135000	29700	29700	29700	29700	0
281	20230621	183500	12098135000	29700	29700	29700	29700	0
282	20230621	183400	12098135000	29700	29700	29700	29700	0
283	20230621	183300	12098135000	29700	29700	29700	29700	0
284	20230621	183200	12098135000	29700	29700	29700	29700	0
285	20230621	183100	12098135000	29700	29700	29700	29700	0
286	20230621	183000	12098135000	29700	29700	29700	29700	0
287	20230621	182900	12098135000	29700	29700	29700	29700	0
288	20230621	182800	12098135000	29700	29700	29700	29700	0
289	20230621	182700	12098135000	29700	29700	29700	29700	0
290	20230621	182600	12098135000	29700	29700	29700	29700	0
291	20230621	182500	12098135000	29700	29700	29700	29700	0
292	20230621	182400	12098135000	29700	29700	29700	29700	0
293	20230621	182300	12098135000	29700	29700	29700	29700	0
294	20230621	182200	12098135000	29700	29700	29700	29700	0
295	20230621	182100	12098135000	29700	29700	29700	29700	0
296	20230621	182000	12098135000	29700	29700	29700	29700	0
297	20230621	181900	12098135000	29700	29700	29700	29700	0
298	20230621	181800	12098135000	29700	29700	29700	29700	0
299	20230621	181700	12098135000	29700	29700	29700	29700	0
300	20230621	181600	12098135000	29700	29700	29700	29700	0
301	20230621	181500	12098135000	29700	29700	29700	29700	0
302	20230621	181400	12098135000	29700	29700	29700	29700	2892
303	20230621	181300	12098135000	29700	29700	29700	29700	0
304	20230621	181200	12098135000	29700	29700	29700	29700	0
305	20230621	181100	12098135000	29700	29700	29700	29700	0
306	20230621	181000	12098135000	29700	29700	29700	29700	0
307	20230621	180900	12098135000	29700	29700	29700	29700	0
308	20230621	180800	12098135000	29700	29700	29700	29700	0
309	20230621	180700	12098135000	29700	29700	29700	29700	0
310	20230621	180600	12098135000	29700	29700	29700	29700	0
311	20230621	180500	12098135000	29700	29700	29700	29700	0
312	20230621	180400	12098135000	29700	29700	29700	29700	0
313	20230621	180300	12098135000	29700	29700	29700	29700	0
314	20230621	180200	12098135000	29700	29700	29700	29700	0
315	20230621	180100	12098135000	29700	29700	29700	29700	0
316	20230621	180000	12098135000	29700	29700	29700	29700	0
317	20230621	175900	12098135000	29700	29700	29700	29700	0
318	20230621	175800	12098135000	29700	29700	29700	29700	0
319	20230621	175700	12098135000	29700	29700	29700	29700	0
320	20230621	175600	12098135000	29700	29700	29700	29700	0
321	20230621	175500	12098135000	29700	29700	29700	29700	0
322	20230621	175400	12098135000	29700	29700	29700	29700	0
323	20230621	175300	12098135000	29700	29700	29700	29700	0
324	20230621	175200	12098135000	29700	29700	29700	29700	0
325	20230621	175100	12098135000	29700	29700	29700	29700	0
326	20230621	175000	12098135000	29700	29700	29700	29700	0
327	20230621	174900	12098135000	29700	29700	29700	29700	0
328	20230621	174800	12098135000	29700	29700	29700	29700	0
329	20230621	174700	12098135000	29700	29700	29700	29700	0
330	20230621	174600	12098135000	29700	29700	29700	29700	0
331	20230621	174500	12098135000	29700	29700	29700	29700	0
332	20230621	174400	12098135000	29700	29700	29700	29700	2892
333	20230621	174300	12098135000	29700	29700	29700	29700	0
334	20230621	174200	12098135000	29700	29700	29700	29700	0
335	20230621	174100	12098135000	29700	29700	29700	29700	0
336	20230621	174000	12098135000	29700	29700	29700	29700	0
337	20230621	173900	12098135000	29700	29700	29700	29700	0
338	20230621	173800	12098135000	29700	29700	29700	29700	0
339	20230621	173700	12098135000	29700	29700	29700	29700	0
340	20230621	173600	12098135000	29700	29700	29700	29700	0
341	20230621	173500	12098135000	29700	29700	29700	29700	0
342	20230621	173400	12098135000	29700	29700	29700	29700	0
343	20230621	173300	12098135000	29700	29700	29700	29700	0
344	20230621	173200	12098135000	29700	29700	29700	29700	0
345	20230621	173100	12098135000	29700	29700	29700	29700	0
346	20230621	173000	12098135000	29700	29700	29700	29700	0
347	20230621	172900	12098135000	29700	29700	29700	29700	0
348	20230621	172800	12098135000	29700	29700	29700	29700	0
349	20230621	172700	12098135000	29700	29700	29700	29700	0
350	20230621	172600	12098135000	29700	29700	29700	29700	0
351	20230621	172500	12098135000	29700	29700	29700	29700	0
352	20230621	172400	12098135000	29700	29700	29700	29700	0
353	20230621	172300	12098135000	29700	29700	29700	29700	0
354	20230621	172200	12098135000	29700	29700	29700	29700	0
355	20230621	172100	12098135000	29700	29700	29700	29700	0
356	20230621	172000	12098135000	29700	29700	29700	29700	0
357	20230621	171900	12098135000	29700	29700	29700	29700	0
358	20230621	171800	12098135000	29700	29700	29700	29700	0
359	20230621	171700	12098135000	29700	29700	29700	29700	0
360	20230621	171600	12098135000	29700	29700	29700	29700	0
361	20230621	171500	12098135000	29700	29700	29700	29700	0
362	20230621	171400	12098135000	29700	29700	29700	29700	2892
363	20230621	171300	12098135000	29700	29700	29700	29700	0
364	20230621	171200	12098135000	29700	29700	29700	29700	0
365	20230621	171100	12098135000	29700	29700	29700	29700	0
366	20230621	171000	12098135000	29700	29700	29700	29700	0
367	20230621	170900	12098135000	29700	29700	29700	29700	0
368	20230621	170800	12098135000	29700	29700	29700	29700	0
369	20230621	170700	12098135000	29700	29700	29700	29700	0
370	20230621	170600	12098135000	29700	29700	29700	29700	0
371	20230621	170500	12098135000	29700	29700	29700	29700	0
372	20230621	170400	12098135000	29700	29700	29700	29700	0
373	20230621	170300	12098135000	29700	29700	29700	29700	0
374	20230621	170200	12098135000	29700	29700	29700	29700	0
375	20230621	170100	12098135000	29700	29700	29700	29700	0
376	20230621	170000	12098135000	29700	29700	29700	29700	0
377	20230621	165900	12098135000	29700	29700	29700	29700	0
378	20230621	165800	12098135000	29700	29700	29700	29700	0
379	20230621	165700	12098135000	29700	29700	29700	29700	0
380	20230621	165600	12098135000	29700	29700	29700	29700	0
381	20230621	165500	12098135000	29700	29700	29700	29700	0
382	20230621	165400	12098135000	29700	29700	29700	29700	0
383	20230621	165300	12098135000	29700	29700	29700	29700	0
384	20230621	165200	12098135000	29700	29700	29700	29700	0
385	20230621	165100	12098135000	29700	29700	29700	29700	0
386	20230621	165000	12098135000	29700	29700	29700	29700	0
387	20230621	164900	12098135000	29700	29700	29700	29700	0
388	20230621	164800	12098135000	29700	29700	29700	29700	0
389	20230621	164700	12098135000	29700	29700	29700	29700	0
390	20230621	164600	12098135000	29700	29700	29700	29700	0
391	20230621	164500	12098135000	29700	29700	29700	29700	0
392	20230621	164400	12098135000	29700	29700	29700	29700	2892
393	20230621	164300	12098135000	29700	29700	29700	29700	0
394	20230621	164200	12098135000	29700	29700	29700	29700	0
395	20230621	164100	12098135000	29700	29700	29700	29700	0
396	20230621	164000	12098135000	29700	29700	29700	29700	0
397	20230621	163900	12098135000	29700	29700	29700	29700	0
398	20230621	163800	12098135000	29700	29700	29700	29700	0
399	20230621	163700	12098135000	29700	29700	29700	29700	0
400	20230621	163600	12098135000	29700	29700	29700	29700	0
401	20230621	163500	12098135000	29700	29700	29700	29700	0
402	20230621	163400	12098135000	29700	29700	29700	29700	0
403	20230621	163300	12098135000	29700	29700	29700	29700	0
404	20230621	163200	12098135000	29700	29700	29700	29700	0
405	20230621	163100	12098135000	29700	29700	29700	29700	0
406	20230621	163000	12098135000	29700	29700	29700	29700	0
407	20230621	162900	12098135000	29700	29700	29700	29700	0
408	20230621	162800	12098135000	29700	29700	29700	29700	0
409	20230621	162700	12098135000	29700	29700	29700	29700	0
410	20230621	162600	12098135000	29700	29700	29700	29700	0
411	20230621	162500	12098135000	29700	29700	29700	29700	0
412	20230621	162400	12098135000	29700	29700	29700	29700	0
413	20230621	162300	12098135000	29700	29700	29700	29700	0
414	20230621	162200	12098135000	29700	29700	29700	29700	0
415	20230621	162100	12098135000	29700	29700	29700	29700	0
416	20230621	162000	12098135000	29700	29700	29700	29700	0
417	20230621	161900	12098135000	29700	29700	29700	29700	0
418	20230621	161800	12098135000	29700	29700	29700	29700	0
419	20230621	161700	12098135000	29700	29700	29700	29700	0
420	20230621	161600	12098135000	29700	29700	29700	29700	0
421	20230621	161500	12098135000	29700	29700	29700	29700	0
422	20230621	161400	12098135000	29700	29700	29700	29700	2892
423	20230621	161300	12098135000	29700	29700	29700	29700	0
424	20230621	161200	12098135000	29700	29700	29700	29700	0
425	20230621	161100	12098135000	29700	29700	29700	29700	0
426	20230621	161000	12098135000	29700	29700	29700	29700	0
427	20230621	160900	12098135000	29700	29700	29700	29700	0
428	20230621	160800	12098135000	29700	29700	29700	29700	0
429	20230621	160700	12098135000	29700	29700	29700	29700	0
430	20230621	160600	12098135000	29700	29700	29700	29700	0
431	20230621	160500	12098135000	29700	29700	29700	29700	0
432	20230621	160400	12098135000	29700	29700	29700	29700	0
433	20230621	160300	12098135000	29700	29700	29700	29700	0
434	20230621	160200	12098135000	29700	29700	29700	29700	0
435	20230621	160100	12098135000	29700	29700	29700	29700	0
436	20230621	160000	12098135000	29700	29700	29700	29700	0
437	20230621	155900	12098135000	29700	29700	29700	29700	0
438	20230621	155800	12098135000	29700	29700	29700	29700	0
439	20230621	155700	12098135000	29700	29700	29700	29700	0
440	20230621	155600	12098135000	29700	29700	29700	29700	0
441	20230621	155500	12098135000	29700	29700	29700	29700	0
442	20230621	155400	12098135000	29700	29700	29700	29700	0
443	20230621	155300	12098135000	29700	29700	29700	29700	0
444	20230621	155200	12098135000	29700	29700	29700	29700	0
445	20230621	155100	12098135000	29700	29700	29700	29700	0
446	20230621	155000	12098135000	29700	29700	29700	29700	0
447	20230621	154900	12098135000	29700	29700	29700	29700	0
448	20230621	154800	12098135000	29700	29700	29700	29700	0
449	20230621	154700	12098135000	29700	29700	29700	29700	0
450	20230621	154600	12098135000	29700	29700	29700	29700	0
451	20230621	154500	12098135000	29700	29700	29700	29700	0
452	20230621	154400	12098135000	29700	29700	29700	29700	2892
453	20230621	154300	12098135000	29700	29700	29700	29700	0
454	20230621	154200	12098135000	29700	29700	29700	29700	0
455	20230621	154100	12098135000	29700	29700	29700	29700	0
456	20230621	154000	12098135000	29700	29700	29700	29700	0
457	20230621	153900	12098135000	29700	29700	29700	29700	0
458	20230621	153800	12098135000	29700	29700	29700	29700	0
459	20230621	153700	12098135000	29700	29700	29700	29700	0
460	20230621	153600	12098135000	29700	29700	29700	29700	0
461	20230621	153500	12098135000	29700	29700	29700	29700	0
462	20230621	153400	12098135000	29700	29700	29700	29700	0
463	20230621	153300	12098135000	29700	29700	29700	29700	0
464	20230621	153200	12098135000	29700	29700	29700	29700	0
465	20230621	153100	12098135000	29700	29700	29700	29700	0
466	20230621	153000	12098135000	29700	29700	29700	29700	2892
467	20230621	152900	12012242600	29750	29750	29750	29750	0
468	20230621	152800	12012242600	29750	29750	29750	29750	0
469	20230621	152700	12012242600	29750	29750	29750	29750	0
470	20230621	152600	12012242600	29750	29750	29750	29750	0
471	20230621	152500	12012242600	29750	29750	29750	29750	0
472	20230621	152400	12012242600	29750	29750	29750	29750	0
473	20230621	152300	12012242600	29750	29750	29750	29750	0
474	20230621	152200	12012242600	29750	29750	29750	29750	0
475	20230621	152100	12012242600	29750	29750	29750	29750	0
476	20230621	152000	12012242600	29750	29750	29750	29750	0
477	20230621	151900	12012242600	29750	29700	29750	29700	532
478	20230621	151800	11996441600	29750	29700	29750	29700	306
479	20230621	151700	11987345000	29700	29700	29800	29700	241
480	20230621	151600	11980178750	29800	29750	29800	29700	245
481	20230621	151500	11972892700	29750	29750	29750	29750	109
482	20230621	151400	11969649950	29750	29800	29800	29750	1080
483	20230621	151300	11937519750	29750	29750	29800	29750	476
484	20230621	151200	11923351150	29750	29800	29800	29750	385
485	20230621	151100	11911878600	29800	29850	29850	29800	506
486	20230621	151000	11896785000	29800	29800	29850	29800	1926
487	20230621	150900	11839306800	29850	29800	29850	29750	665
488	20230621	150800	11819488850	29800	29800	29800	29800	211
489	20230621	150700	11813201050	29800	29800	29800	29750	721
490	20230621	150600	11791738050	29750	29800	29800	29750	1746
491	20230621	150500	11739708000	29800	29850	29900	29800	452
492	20230621	150400	11726216800	29850	29850	29850	29800	646
493	20230621	150300	11706933900	29800	29900	29900	29800	1204
494	20230621	150200	11670981350	29850	29850	29950	29850	2356
495	20230621	150100	11600527450	29850	29850	29900	29850	1310
496	20230621	150000	11561408700	29850	29850	29850	29800	679
497	20230621	145900	11541140900	29850	29800	29850	29800	1878
498	20230621	145800	11485114650	29800	29800	29800	29750	225
499	20230621	145700	11478410300	29800	29800	29850	29750	545
500	20230621	145600	11462168300	29800	29800	29800	29750	307
501	20230621	145500	11453020950	29750	29800	29800	29700	1952
502	20230621	145400	11394886700	29800	29750	29800	29750	1404
503	20230621	145300	11353114650	29700	29700	29750	29650	1631
504	20230621	145200	11304674300	29700	29700	29700	29650	116
505	20230621	145100	11301229150	29700	29650	29700	29650	291
506	20230621	145000	11292595400	29600	29650	29650	29600	284
507	20230621	144900	11284174900	29600	29650	29650	29600	252
508	20230621	144800	11276704500	29650	29600	29650	29600	120
509	20230621	144700	11273146650	29600	29650	29650	29600	134
510	20230621	144600	11269173700	29650	29600	29650	29600	425
511	20230621	144500	11256588100	29600	29600	29600	29600	277
512	20230621	144400	11248388900	29600	29600	29650	29600	328
513	20230621	144300	11238668900	29600	29650	29650	29600	180
514	20230621	144200	11233332800	29600	29650	29650	29600	507
515	20230621	144100	11218320000	29650	29600	29650	29600	148
516	20230621	144000	11213933600	29600	29600	29650	29550	666
517	20230621	143900	11194230600	29600	29600	29650	29600	338
518	20230621	143800	11184220200	29600	29550	29600	29550	384
519	20230621	143700	11172863800	29600	29600	29600	29600	289
520	20230621	143600	11164309400	29550	29600	29600	29550	311
521	20230621	143500	11155108800	29600	29600	29600	29550	659
522	20230621	143400	11135629650	29600	29600	29600	29600	144
523	20230621	143300	11131367250	29600	29600	29650	29600	116
524	20230621	143200	11127932750	29600	29600	29650	29600	966
525	20230621	143100	11099327950	29600	29600	29600	29600	861
526	20230621	143000	11073842350	29600	29650	29650	29600	428
527	20230621	142900	11061157350	29650	29650	29700	29600	247
528	20230621	142800	11053834300	29650	29600	29650	29600	172
529	20230621	142700	11048736000	29600	29650	29650	29600	310
530	20230621	142600	11039546250	29650	29700	29700	29600	1862
531	20230621	142500	10984273700	29700	29750	29750	29700	263
532	20230621	142400	10976455000	29700	29750	29750	29700	329
533	20230621	142300	10966673800	29700	29700	29700	29700	0
534	20230621	142200	10966673800	29700	29700	29700	29650	165
535	20230621	142100	10961773500	29700	29650	29700	29650	410
536	20230621	142000	10949597050	29700	29700	29700	29650	335
537	20230621	141900	10939650750	29650	29650	29700	29650	326
538	20230621	141800	10929971650	29650	29650	29650	29650	168
539	20230621	141700	10924990450	29650	29550	29650	29550	192
540	20230621	141600	10919302700	29650	29650	29650	29600	863
541	20230621	141500	10893722000	29600	29650	29650	29550	701
542	20230621	141400	10872968400	29650	29700	29700	29600	332
543	20230621	141300	10863125600	29650	29600	29700	29600	347
544	20230621	141200	10852840450	29600	29600	29650	29600	153
545	20230621	141100	10848305950	29600	29600	29600	29600	123
546	20230621	141000	10844665150	29600	29600	29600	29550	250
547	20230621	140900	10837267650	29600	29650	29650	29550	200
548	20230621	140800	10831340350	29500	29600	29600	29500	235
549	20230621	140700	10824396450	29600	29550	29600	29550	865
550	20230621	140600	10798813550	29550	29550	29600	29550	334
551	20230621	140500	10788932650	29550	29600	29650	29550	182
552	20230621	140400	10783541700	29600	29600	29650	29550	722
553	20230621	140300	10762180300	29550	29450	29550	29450	195
554	20230621	140200	10756418350	29550	29550	29550	29550	255
555	20230621	140100	10748883100	29500	29500	29500	29500	338
556	20230621	140000	10738912100	29500	29450	29500	29450	21
557	20230621	135900	10738293100	29450	29450	29450	29450	0
558	20230621	135800	10738293100	29450	29500	29500	29450	73
559	20230621	135700	10736141750	29450	29500	29500	29450	158
560	20230621	135600	10731481000	29500	29500	29500	29500	69
561	20230621	135500	10729445500	29500	29500	29500	29500	196
562	20230621	135400	10723663500	29500	29500	29500	29500	44
563	20230621	135300	10722365500	29500	29500	29500	29500	119
564	20230621	135200	10718855000	29500	29500	29500	29500	92
565	20230621	135100	10716141000	29500	29500	29500	29500	48
566	20230621	135000	10714725000	29450	29450	29450	29450	295
567	20230621	134900	10706037250	29500	29500	29500	29500	13
568	20230621	134800	10705653750	29500	29550	29550	29450	192
569	20230621	134700	10699993750	29500	29500	29500	29500	1033
570	20230621	134600	10669520250	29500	29450	29500	29450	42
571	20230621	134500	10668281600	29500	29450	29500	29450	234
572	20230621	134400	10661388650	29500	29550	29550	29500	1284
573	20230621	134300	10623507000	29500	29550	29550	29500	3
574	20230621	134200	10623418450	29500	29550	29550	29500	165
575	20230621	134100	10618542950	29550	29550	29550	29550	6
576	20230621	134000	10618365650	29550	29550	29550	29550	183
577	20230621	133900	10612958000	29550	29550	29550	29550	26
578	20230621	133800	10612189700	29550	29550	29550	29550	161
579	20230621	133700	10607432150	29500	29550	29550	29500	152
580	20230621	133600	10602941050	29550	29550	29550	29550	35
581	20230621	133500	10601906800	29500	29500	29500	29500	124
582	20230621	133400	10598248800	29500	29500	29500	29500	25
583	20230621	133300	10597511300	29500	29500	29500	29500	589
584	20230621	133200	10580135800	29500	29500	29500	29500	33
585	20230621	133100	10579162300	29500	29500	29500	29450	2123
586	20230621	133000	10516546900	29500	29500	29550	29500	62
587	20230621	132900	10514717400	29550	29550	29550	29500	51
588	20230621	132800	10513211850	29550	29600	29600	29550	76
589	20230621	132700	10510962800	29600	29550	29600	29550	132
590	20230621	132600	10507060600	29550	29550	29550	29500	411
591	20230621	132500	10494915750	29500	29500	29500	29500	0
592	20230621	132400	10494915750	29500	29600	29600	29500	52
593	20230621	132300	10493376750	29650	29550	29650	29500	443
594	20230621	132200	10480266500	29550	29550	29550	29550	67
595	20230621	132100	10478286650	29550	29550	29550	29550	47
596	20230621	132000	10476897800	29550	29500	29550	29500	40
597	20230621	131900	10475716150	29500	29550	29600	29500	91
598	20230621	131800	10473026850	29550	29600	29600	29550	296
599	20230621	131700	10464277300	29550	29500	29550	29500	272
600	20230621	131600	10456240250	29500	29500	29500	29500	86
601	20230621	131500	10453703250	29500	29500	29500	29500	85
602	20230621	131400	10451195750	29500	29500	29500	29500	251
603	20230621	131300	10443791250	29500	29500	29500	29500	34
604	20230621	131200	10442788250	29500	29500	29500	29500	396
605	20230621	131100	10431106250	29500	29500	29500	29450	421
606	20230621	131000	10418687050	29550	29550	29550	29500	124
607	20230621	130900	10415023000	29550	29500	29550	29500	52
608	20230621	130800	10413486500	29550	29550	29550	29500	875
609	20230621	130700	10387630450	29550	29550	29550	29550	100
610	20230621	130600	10384675450	29550	29500	29550	29500	104
611	20230621	130500	10381604500	29500	29500	29500	29500	26
612	20230621	130400	10380837500	29400	29400	29400	29400	5
613	20230621	130300	10380690500	29400	29400	29400	29400	4
614	20230621	130200	10380572900	29500	29450	29550	29400	163
615	20230621	130100	10375769200	29450	29500	29500	29450	241
616	20230621	130000	10368661150	29500	29500	29500	29500	229
617	20230621	125900	10361905650	29500	29500	29500	29500	416
618	20230621	125800	10349633650	29500	29450	29500	29450	577
619	20230621	125700	10332640850	29400	29400	29400	29400	8
620	20230621	125600	10332405650	29400	29450	29450	29400	13
621	20230621	125500	10332022950	29450	29450	29450	29450	87
622	20230621	125400	10329460800	29350	29450	29450	29350	610
623	20230621	125300	10311525300	29400	29450	29450	29400	392
624	20230621	125200	10299999600	29400	29450	29450	29400	1022
625	20230621	125100	10269951700	29400	29400	29400	29400	238
626	20230621	125000	10262954500	29400	29400	29400	29400	0
627	20230621	124900	10262954500	29400	29500	29500	29400	1366
628	20230621	124800	10222719500	29500	29500	29500	29500	74
629	20230621	124700	10220536500	29500	29500	29500	29500	166
630	20230621	124600	10215639500	29500	29550	29550	29500	347
631	20230621	124500	10205398000	29500	29550	29550	29500	30
632	20230621	124400	10204512900	29450	29550	29600	29450	588
633	20230621	124300	10187147200	29650	29550	29650	29550	53
634	20230621	124200	10185580850	29550	29500	29650	29500	506
635	20230621	124100	10170637500	29450	29450	29450	29450	2465
636	20230621	124000	10098043250	29450	29450	29450	29450	0
637	20230621	123900	10098043250	29450	29400	29450	29400	442
638	20230621	123800	10085048250	29450	29450	29450	29450	100
639	20230621	123700	10082103250	29400	29450	29450	29400	72
640	20230621	123600	10079982900	29450	29400	29450	29400	35
641	20230621	123500	10078953650	29400	29450	29450	29400	121
642	20230621	123400	10075395200	29450	29450	29450	29450	89
643	20230621	123300	10072774150	29450	29400	29450	29400	750
644	20230621	123200	10050724100	29400	29400	29400	29350	57
645	20230621	123100	10049049150	29400	29400	29400	29350	64
646	20230621	123000	10047167750	29400	29400	29400	29400	133
647	20230621	122900	10043257550	29400	29400	29400	29400	24
648	20230621	122800	10042551950	29350	29400	29400	29350	574
649	20230621	122700	10025680700	29400	29400	29400	29400	20
650	20230621	122600	10025092700	29400	29400	29450	29400	347
651	20230621	122500	10014890800	29400	29400	29400	29400	1386
652	20230621	122400	9974142400	29450	29400	29450	29400	699
653	20230621	122300	9953590800	29400	29400	29400	29400	102
654	20230621	122200	9950592000	29400	29400	29400	29400	62
655	20230621	122100	9948769200	29450	29450	29450	29450	78
656	20230621	122000	9946472100	29450	29450	29450	29400	685
657	20230621	121900	9926303850	29450	29450	29450	29450	100
658	20230621	121800	9923358850	29400	29400	29400	29400	27
659	20230621	121700	9922565050	29400	29400	29400	29400	71
660	20230621	121600	9920477650	29400	29400	29450	29400	407
661	20230621	121500	9908510900	29400	29400	29400	29400	166
662	20230621	121400	9903630500	29400	29350	29400	29350	242
663	20230621	121300	9896518200	29350	29350	29350	29350	109
664	20230621	121200	9893319050	29400	29400	29400	29400	65
665	20230621	121100	9891408050	29400	29400	29400	29400	4
666	20230621	121000	9891290450	29400	29350	29400	29350	647
667	20230621	120900	9872293250	29350	29400	29400	29350	125
668	20230621	120800	9868620750	29400	29400	29400	29400	173
669	20230621	120700	9863534550	29400	29350	29400	29350	452
670	20230621	120600	9850250750	29400	29400	29400	29400	699
671	20230621	120500	9829700150	29400	29400	29400	29400	209
672	20230621	120400	9823555550	29400	29400	29400	29400	193
673	20230621	120300	9817881350	29400	29400	29400	29350	140
674	20230621	120200	9813765650	29400	29400	29400	29350	56
675	20230621	120100	9812121900	29400	29400	29400	29350	516
676	20230621	120000	9796954950	29400	29400	29400	29350	64
677	20230621	115900	9795074300	29400	29400	29400	29400	61
678	20230621	115800	9793280900	29400	29400	29400	29350	695
679	20230621	115700	9772849700	29350	29350	29350	29350	31
680	20230621	115600	9771939850	29400	29400	29400	29350	291
681	20230621	115500	9763391750	29400	29400	29450	29400	2431
682	20230621	115400	9691919300	29450	29450	29450	29400	259
683	20230621	115300	9684298650	29450	29450	29450	29450	1
684	20230621	115200	9684269200	29400	29450	29450	29400	294
685	20230621	115100	9675611250	29450	29450	29450	29450	186
686	20230621	115000	9670133550	29400	29450	29450	29400	195
687	20230621	114900	9664391600	29450	29400	29450	29400	42
688	20230621	114800	9663156300	29400	29450	29450	29400	330
689	20230621	114700	9653452600	29400	29450	29450	29400	225
690	20230621	114600	9646837350	29450	29450	29450	29400	238
691	20230621	114500	9639839200	29400	29400	29450	29400	145
692	20230621	114400	9635573450	29400	29450	29450	29400	36
693	20230621	114300	9634515000	29450	29450	29450	29400	117
694	20230621	114200	9631069500	29450	29450	29450	29450	595
695	20230621	114100	9613546750	29450	29450	29450	29450	55
696	20230621	114000	9611927000	29450	29450	29450	29400	20
697	20230621	113900	9611338050	29450	29450	29450	29450	17
698	20230621	113800	9610837400	29400	29400	29450	29400	252
699	20230621	113700	9603417550	29500	29450	29500	29450	28
700	20230621	113600	9602591650	29450	29550	29550	29450	2345
701	20230621	113500	9533453700	29550	29550	29600	29550	74
702	20230621	113400	9531266000	29600	29550	29600	29550	561
703	20230621	113300	9514675350	29650	29600	29650	29550	567
704	20230621	113200	9497909400	29600	29600	29600	29600	220
705	20230621	113100	9491397400	29600	29600	29600	29600	64
706	20230621	113000	9489503000	29600	29550	29600	29500	360
707	20230621	112900	9478862450	29550	29550	29550	29550	94
708	20230621	112800	9476084750	29550	29500	29550	29500	302
709	20230621	112700	9467160700	29500	29500	29500	29500	70
710	20230621	112600	9465095700	29500	29500	29500	29450	521
711	20230621	112500	9449729250	29500	29500	29550	29500	261
712	20230621	112400	9442027450	29450	29500	29500	29450	17
713	20230621	112300	9441526100	29450	29450	29450	29400	389
714	20230621	112200	9430070300	29450	29450	29450	29450	124
715	20230621	112100	9426418500	29450	29450	29450	29450	37
716	20230621	112000	9425328850	29450	29500	29500	29450	510
717	20230621	111900	9410308950	29500	29500	29500	29450	351
718	20230621	111800	9399967200	29450	29450	29450	29450	60
719	20230621	111700	9398200200	29450	29450	29450	29400	1048
720	20230621	111600	9367386600	29450	29500	29500	29450	252
721	20230621	111500	9359965050	29450	29350	29450	29350	912
722	20230621	111400	9333153000	29350	29450	29450	29350	4900
723	20230621	111300	9189133400	29450	29550	29550	29450	2088
724	20230621	111200	9127515850	29550	29600	29600	29550	41
725	20230621	111100	9126302550	29600	29600	29600	29550	126
726	20230621	111000	9122573300	29600	29600	29600	29600	103
727	20230621	110900	9119524500	29600	29550	29600	29550	76
728	20230621	110800	9117278200	29550	29500	29550	29500	85
729	20230621	110700	9114769200	29500	29500	29500	29500	302
730	20230621	110600	9105860200	29500	29550	29550	29450	169
731	20230621	110500	9100871200	29500	29450	29500	29400	302
732	20230621	110400	9091977900	29450	29400	29450	29400	107
733	20230621	110300	9088829700	29400	29500	29500	29350	5346
734	20230621	110200	8931678400	29500	29500	29550	29450	157
735	20230621	110100	8927048650	29500	29500	29500	29500	32
736	20230621	110000	8926104650	29450	29500	29500	29450	277
737	20230621	105900	8917933200	29450	29500	29500	29450	526
738	20230621	105800	8902417700	29500	29500	29500	29500	368
739	20230621	105700	8891561700	29550	29550	29550	29500	427
740	20230621	105600	8878962500	29550	29500	29550	29450	598
741	20230621	105500	8861319550	29500	29500	29550	29400	5436
742	20230621	105400	8701101550	29500	29500	29550	29500	322
743	20230621	105300	8691602350	29500	29500	29500	29500	180
744	20230621	105200	8686292350	29500	29550	29550	29500	193
745	20230621	105100	8680595100	29550	29550	29550	29500	1683
746	20230621	105000	8630913150	29600	29700	29700	29550	4074
747	20230621	104900	8510318750	29700	29650	29700	29650	664
748	20230621	104800	8490629850	29650	29700	29700	29650	720
749	20230621	104700	8469280450	29700	29700	29700	29650	346
750	20230621	104600	8459015700	29700	29700	29700	29700	21
751	20230621	104500	8458392000	29700	29700	29700	29650	318
752	20230621	104400	8448947900	29650	29700	29750	29650	1669
753	20230621	104300	8399377750	29750	29700	29750	29650	1477
754	20230621	104200	8355521050	29700	29750	29750	29650	3816
755	20230621	104100	8242088750	29750	29750	29800	29750	212
756	20230621	104000	8235779400	29750	29800	29800	29750	463
757	20230621	103900	8221987150	29800	29850	29850	29750	1225
758	20230621	103800	8185496600	29800	29850	29850	29800	247
759	20230621	103700	8178129650	29850	29850	29850	29850	67
760	20230621	103600	8176129700	29850	29850	29850	29800	74
761	20230621	103500	8173922750	29800	29800	29850	29800	96
762	20230621	103400	8171061000	29800	29850	29850	29800	195
763	20230621	103300	8165246350	29800	29800	29850	29800	499
764	20230621	103200	8150359250	29800	29750	29800	29750	1294
765	20230621	103100	8111813350	29750	29750	29750	29750	98
766	20230621	103000	8108897850	29750	29800	29800	29750	2333
767	20230621	102900	8039488450	29800	29800	29800	29800	174
768	20230621	102800	8034303250	29800	29750	29800	29750	1389
769	20230621	102700	7992947850	29750	29800	29800	29750	328
770	20230621	102600	7983188900	29800	29750	29800	29750	713
771	20230621	102500	7961959300	29750	29800	29800	29750	715
772	20230621	102400	7940654700	29850	29850	29850	29800	658
773	20230621	102300	7921045950	29800	29850	29850	29800	308
774	20230621	102200	7911854000	29850	29800	29850	29800	1032
775	20230621	102100	7881059050	29850	29900	29900	29800	402
776	20230621	102000	7869057250	29900	29900	29950	29900	155
777	20230621	101900	7864422700	29900	29850	29900	29850	248
778	20230621	101800	7857015900	29850	29900	29900	29800	1278
779	20230621	101700	7818831050	29900	29800	29900	29800	347
780	20230621	101600	7808467450	29800	29800	29800	29750	226
781	20230621	101500	7801732950	29800	29800	29850	29750	408
782	20230621	101400	7789574450	29800	29800	29950	29800	1079
783	20230621	101300	7757359650	29800	29800	29850	29800	1232
784	20230621	101200	7720644250	29800	29900	29900	29800	3536
785	20230621	101100	7615084500	29900	29900	29950	29850	330
786	20230621	101000	7605214200	29900	29850	29900	29850	568
787	20230621	100900	7588243150	29850	29850	29900	29850	478
788	20230621	100800	7573971600	29850	30000	30000	29850	4620
789	20230621	100700	7435752100	29950	30000	30000	29950	393
790	20230621	100600	7423974500	30000	30000	30050	29950	791
791	20230621	100500	7400238100	29950	29950	30000	29950	159
792	20230621	100400	7395474250	30000	30050	30050	29950	2706
793	20230621	100300	7314333900	30050	30050	30050	30000	677
794	20230621	100200	7293990650	30100	30150	30250	30050	1924
795	20230621	100100	7236099350	30150	30250	30300	30150	2035
796	20230621	100000	7174640650	30250	30400	30450	30250	2612
797	20230621	095900	7095411500	30400	30450	30450	30350	1866
798	20230621	095800	7038651400	30450	30250	30450	30250	7868
799	20230621	095700	6799585750	30300	30300	30300	30250	2102
800	20230621	095600	6735901000	30350	30350	30400	30300	777
801	20230621	095500	6712325750	30350	30100	30400	30100	12866
802	20230621	095400	6323063950	30150	30100	30200	30050	1564
803	20230621	095300	6275921150	30150	30100	30150	30050	781
804	20230621	095200	6252407400	30150	30100	30150	30050	673
805	20230621	095100	6232146900	30100	30050	30150	30050	1041
806	20230621	095000	6200808750	30050	30100	30100	30050	566
807	20230621	094900	6183779550	30100	30100	30150	29950	2543
808	20230621	094800	6107162950	30100	30000	30150	30000	5506
809	20230621	094700	5941518600	30000	30000	30050	30000	423
810	20230621	094600	5928823500	30000	30050	30050	29950	427
811	20230621	094500	5916013550	30000	30050	30050	29950	437
812	20230621	094400	5902901400	30050	30000	30050	30000	653
813	20230621	094300	5883305450	29900	29900	30000	29900	1181
814	20230621	094200	5847910800	29950	30000	30050	29900	874
815	20230621	094100	5821699950	30000	30000	30050	30000	640
816	20230621	094000	5802498850	30000	30000	30100	29950	751
817	20230621	093900	5779936800	30050	29950	30100	29950	2948
818	20230621	093800	5691408650	29900	29900	29900	29850	558
819	20230621	093700	5674731000	29900	29850	29900	29850	498
820	20230621	093600	5659855250	29850	29800	29850	29800	363
821	20230621	093500	5649023650	29850	29750	29850	29700	1121
822	20230621	093400	5615656300	29750	29750	29750	29650	1658
823	20230621	093300	5566412550	29750	29700	29800	29700	454
824	20230621	093200	5552912200	29750	29850	29850	29700	3356
825	20230621	093100	5453041750	29850	29900	29900	29800	1433
826	20230621	093000	5410255650	29900	29950	30000	29850	971
827	20230621	092900	5381207300	30000	30000	30000	29900	1027
828	20230621	092800	5350440800	29950	29950	30050	29900	2393
829	20230621	092700	5278794900	29950	30000	30050	29950	592
830	20230621	092600	5261056700	29950	30050	30050	29900	873
831	20230621	092500	5234908700	30050	29950	30100	29950	1777
832	20230621	092400	5181531200	29950	30050	30150	29950	2146
833	20230621	092300	5117085000	30100	30200	30250	30100	4671
834	20230621	092200	4976085550	30200	30150	30200	30050	4196
835	20230621	092100	4849512700	30150	29900	30150	29850	11378
836	20230621	092000	4507494700	29900	29950	29950	29850	1416
837	20230621	091900	4465147650	29900	29950	29950	29850	471
838	20230621	091800	4451053600	29950	29900	29950	29850	1285
839	20230621	091700	4412637550	29900	30000	30000	29800	2397
840	20230621	091600	4341055100	30000	30050	30050	29950	965
841	20230621	091500	4312099850	30050	30050	30100	30000	2486
842	20230621	091400	4237390750	30050	29900	30100	29900	8908
843	20230621	091300	3970076500	29900	29750	29900	29700	3989
844	20230621	091200	3851183000	29750	29700	29750	29650	2375
845	20230621	091100	3780621800	29750	29850	29900	29700	3280
846	20230621	091000	3682911600	29850	30100	30100	29800	4869
847	20230621	090900	3537113000	30050	30000	30100	30000	4222
848	20230621	090800	3410212350	30000	30000	30100	30000	6450
849	20230621	090700	3216533500	30000	29950	30000	29900	8924
850	20230621	090600	2948949400	29900	29900	30000	29800	7000
851	20230621	090500	2739633150	29900	29500	29900	29500	7057
852	20230621	090400	2529421750	29500	29400	29500	29350	5520
853	20230621	090300	2367011750	29400	29500	29500	29350	4274
854	20230621	090200	2241326600	29500	29600	29600	29350	11588
855	20230621	090100	1899999900	29550	29850	29900	29450	24122
856	20230621	090000	1183866500	29850	29800	30300	29500	39428