KissMeData/377480/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	224400	16331099800	29900	29900	29900	29900	9024
3	20230602	224300	16331099800	29900	29900	29900	29900	0
4	20230602	224200	16331099800	29900	29900	29900	29900	0
5	20230602	224100	16331099800	29900	29900	29900	29900	0
6	20230602	224000	16331099800	29900	29900	29900	29900	0
7	20230602	223900	16331099800	29900	29900	29900	29900	0
8	20230602	223800	16331099800	29900	29900	29900	29900	0
9	20230602	223700	16331099800	29900	29900	29900	29900	0
10	20230602	223600	16331099800	29900	29900	29900	29900	0
11	20230602	223500	16331099800	29900	29900	29900	29900	0
12	20230602	223400	16331099800	29900	29900	29900	29900	0
13	20230602	223300	16331099800	29900	29900	29900	29900	0
14	20230602	223200	16331099800	29900	29900	29900	29900	0
15	20230602	223100	16331099800	29900	29900	29900	29900	0
16	20230602	223000	16331099800	29900	29900	29900	29900	0
17	20230602	222900	16331099800	29900	29900	29900	29900	0
18	20230602	222800	16331099800	29900	29900	29900	29900	0
19	20230602	222700	16331099800	29900	29900	29900	29900	0
20	20230602	222600	16331099800	29900	29900	29900	29900	0
21	20230602	222500	16331099800	29900	29900	29900	29900	0
22	20230602	222400	16331099800	29900	29900	29900	29900	0
23	20230602	222300	16331099800	29900	29900	29900	29900	0
24	20230602	222200	16331099800	29900	29900	29900	29900	0
25	20230602	222100	16331099800	29900	29900	29900	29900	0
26	20230602	222000	16331099800	29900	29900	29900	29900	0
27	20230602	221900	16331099800	29900	29900	29900	29900	0
28	20230602	221800	16331099800	29900	29900	29900	29900	0
29	20230602	221700	16331099800	29900	29900	29900	29900	0
30	20230602	221600	16331099800	29900	29900	29900	29900	0
31	20230602	221500	16331099800	29900	29900	29900	29900	0
32	20230602	221400	16331099800	29900	29900	29900	29900	9024
33	20230602	221300	16331099800	29900	29900	29900	29900	0
34	20230602	221200	16331099800	29900	29900	29900	29900	0
35	20230602	221100	16331099800	29900	29900	29900	29900	0
36	20230602	221000	16331099800	29900	29900	29900	29900	0
37	20230602	220900	16331099800	29900	29900	29900	29900	0
38	20230602	220800	16331099800	29900	29900	29900	29900	0
39	20230602	220700	16331099800	29900	29900	29900	29900	0
40	20230602	220600	16331099800	29900	29900	29900	29900	0
41	20230602	220500	16331099800	29900	29900	29900	29900	0
42	20230602	220400	16331099800	29900	29900	29900	29900	0
43	20230602	220300	16331099800	29900	29900	29900	29900	0
44	20230602	220200	16331099800	29900	29900	29900	29900	0
45	20230602	220100	16331099800	29900	29900	29900	29900	0
46	20230602	220000	16331099800	29900	29900	29900	29900	0
47	20230602	215900	16331099800	29900	29900	29900	29900	0
48	20230602	215800	16331099800	29900	29900	29900	29900	0
49	20230602	215700	16331099800	29900	29900	29900	29900	0
50	20230602	215600	16331099800	29900	29900	29900	29900	0
51	20230602	215500	16331099800	29900	29900	29900	29900	0
52	20230602	215400	16331099800	29900	29900	29900	29900	0
53	20230602	215300	16331099800	29900	29900	29900	29900	0
54	20230602	215200	16331099800	29900	29900	29900	29900	0
55	20230602	215100	16331099800	29900	29900	29900	29900	0
56	20230602	215000	16331099800	29900	29900	29900	29900	0
57	20230602	214900	16331099800	29900	29900	29900	29900	0
58	20230602	214800	16331099800	29900	29900	29900	29900	0
59	20230602	214700	16331099800	29900	29900	29900	29900	0
60	20230602	214600	16331099800	29900	29900	29900	29900	0
61	20230602	214500	16331099800	29900	29900	29900	29900	0
62	20230602	214400	16331099800	29900	29900	29900	29900	9024
63	20230602	214300	16331099800	29900	29900	29900	29900	0
64	20230602	214200	16331099800	29900	29900	29900	29900	0
65	20230602	214100	16331099800	29900	29900	29900	29900	0
66	20230602	214000	16331099800	29900	29900	29900	29900	0
67	20230602	213900	16331099800	29900	29900	29900	29900	0
68	20230602	213800	16331099800	29900	29900	29900	29900	0
69	20230602	213700	16331099800	29900	29900	29900	29900	0
70	20230602	213600	16331099800	29900	29900	29900	29900	0
71	20230602	213500	16331099800	29900	29900	29900	29900	0
72	20230602	213400	16331099800	29900	29900	29900	29900	0
73	20230602	213300	16331099800	29900	29900	29900	29900	0
74	20230602	213200	16331099800	29900	29900	29900	29900	0
75	20230602	213100	16331099800	29900	29900	29900	29900	0
76	20230602	213000	16331099800	29900	29900	29900	29900	0
77	20230602	212900	16331099800	29900	29900	29900	29900	0
78	20230602	212800	16331099800	29900	29900	29900	29900	0
79	20230602	212700	16331099800	29900	29900	29900	29900	0
80	20230602	212600	16331099800	29900	29900	29900	29900	0
81	20230602	212500	16331099800	29900	29900	29900	29900	0
82	20230602	212400	16331099800	29900	29900	29900	29900	0
83	20230602	212300	16331099800	29900	29900	29900	29900	0
84	20230602	212200	16331099800	29900	29900	29900	29900	0
85	20230602	212100	16331099800	29900	29900	29900	29900	0
86	20230602	212000	16331099800	29900	29900	29900	29900	0
87	20230602	211900	16331099800	29900	29900	29900	29900	0
88	20230602	211800	16331099800	29900	29900	29900	29900	0
89	20230602	211700	16331099800	29900	29900	29900	29900	0
90	20230602	211600	16331099800	29900	29900	29900	29900	0
91	20230602	211500	16331099800	29900	29900	29900	29900	0
92	20230602	211400	16331099800	29900	29900	29900	29900	9024
93	20230602	211300	16331099800	29900	29900	29900	29900	0
94	20230602	211200	16331099800	29900	29900	29900	29900	0
95	20230602	211100	16331099800	29900	29900	29900	29900	0
96	20230602	211000	16331099800	29900	29900	29900	29900	0
97	20230602	210900	16331099800	29900	29900	29900	29900	0
98	20230602	210800	16331099800	29900	29900	29900	29900	0
99	20230602	210700	16331099800	29900	29900	29900	29900	0
100	20230602	210600	16331099800	29900	29900	29900	29900	0
101	20230602	210500	16331099800	29900	29900	29900	29900	0
102	20230602	210400	16331099800	29900	29900	29900	29900	0
103	20230602	210300	16331099800	29900	29900	29900	29900	0
104	20230602	210200	16331099800	29900	29900	29900	29900	0
105	20230602	210100	16331099800	29900	29900	29900	29900	0
106	20230602	210000	16331099800	29900	29900	29900	29900	0
107	20230602	205900	16331099800	29900	29900	29900	29900	0
108	20230602	205800	16331099800	29900	29900	29900	29900	0
109	20230602	205700	16331099800	29900	29900	29900	29900	0
110	20230602	205600	16331099800	29900	29900	29900	29900	0
111	20230602	205500	16331099800	29900	29900	29900	29900	0
112	20230602	205400	16331099800	29900	29900	29900	29900	0
113	20230602	205300	16331099800	29900	29900	29900	29900	0
114	20230602	205200	16331099800	29900	29900	29900	29900	0
115	20230602	205100	16331099800	29900	29900	29900	29900	0
116	20230602	205000	16331099800	29900	29900	29900	29900	0
117	20230602	204900	16331099800	29900	29900	29900	29900	0
118	20230602	204800	16331099800	29900	29900	29900	29900	0
119	20230602	204700	16331099800	29900	29900	29900	29900	0
120	20230602	204600	16331099800	29900	29900	29900	29900	0
121	20230602	204500	16331099800	29900	29900	29900	29900	0
122	20230602	204400	16331099800	29900	29900	29900	29900	9024
123	20230602	204300	16331099800	29900	29900	29900	29900	0
124	20230602	204200	16331099800	29900	29900	29900	29900	0
125	20230602	204100	16331099800	29900	29900	29900	29900	0
126	20230602	204000	16331099800	29900	29900	29900	29900	0
127	20230602	203900	16331099800	29900	29900	29900	29900	0
128	20230602	203800	16331099800	29900	29900	29900	29900	0
129	20230602	203700	16331099800	29900	29900	29900	29900	0
130	20230602	203600	16331099800	29900	29900	29900	29900	0
131	20230602	203500	16331099800	29900	29900	29900	29900	0
132	20230602	203400	16331099800	29900	29900	29900	29900	0
133	20230602	203300	16331099800	29900	29900	29900	29900	0
134	20230602	203200	16331099800	29900	29900	29900	29900	0
135	20230602	203100	16331099800	29900	29900	29900	29900	0
136	20230602	203000	16331099800	29900	29900	29900	29900	0
137	20230602	202900	16331099800	29900	29900	29900	29900	0
138	20230602	202800	16331099800	29900	29900	29900	29900	0
139	20230602	202700	16331099800	29900	29900	29900	29900	0
140	20230602	202600	16331099800	29900	29900	29900	29900	0
141	20230602	202500	16331099800	29900	29900	29900	29900	0
142	20230602	202400	16331099800	29900	29900	29900	29900	0
143	20230602	202300	16331099800	29900	29900	29900	29900	0
144	20230602	202200	16331099800	29900	29900	29900	29900	0
145	20230602	202100	16331099800	29900	29900	29900	29900	0
146	20230602	202000	16331099800	29900	29900	29900	29900	0
147	20230602	201900	16331099800	29900	29900	29900	29900	0
148	20230602	201800	16331099800	29900	29900	29900	29900	0
149	20230602	201700	16331099800	29900	29900	29900	29900	0
150	20230602	201600	16331099800	29900	29900	29900	29900	0
151	20230602	201500	16331099800	29900	29900	29900	29900	0
152	20230602	201400	16331099800	29900	29900	29900	29900	9024
153	20230602	201300	16331099800	29900	29900	29900	29900	0
154	20230602	201200	16331099800	29900	29900	29900	29900	0
155	20230602	201100	16331099800	29900	29900	29900	29900	0
156	20230602	201000	16331099800	29900	29900	29900	29900	0
157	20230602	200900	16331099800	29900	29900	29900	29900	0
158	20230602	200800	16331099800	29900	29900	29900	29900	0
159	20230602	200700	16331099800	29900	29900	29900	29900	0
160	20230602	200600	16331099800	29900	29900	29900	29900	0
161	20230602	200500	16331099800	29900	29900	29900	29900	0
162	20230602	200400	16331099800	29900	29900	29900	29900	0
163	20230602	200300	16331099800	29900	29900	29900	29900	0
164	20230602	200200	16331099800	29900	29900	29900	29900	0
165	20230602	200100	16331099800	29900	29900	29900	29900	0
166	20230602	200000	16331099800	29900	29900	29900	29900	0
167	20230602	195900	16331099800	29900	29900	29900	29900	0
168	20230602	195800	16331099800	29900	29900	29900	29900	0
169	20230602	195700	16331099800	29900	29900	29900	29900	0
170	20230602	195600	16331099800	29900	29900	29900	29900	0
171	20230602	195500	16331099800	29900	29900	29900	29900	0
172	20230602	195400	16331099800	29900	29900	29900	29900	0
173	20230602	195300	16331099800	29900	29900	29900	29900	0
174	20230602	195200	16331099800	29900	29900	29900	29900	0
175	20230602	195100	16331099800	29900	29900	29900	29900	0
176	20230602	195000	16331099800	29900	29900	29900	29900	0
177	20230602	194900	16331099800	29900	29900	29900	29900	0
178	20230602	194800	16331099800	29900	29900	29900	29900	0
179	20230602	194700	16331099800	29900	29900	29900	29900	0
180	20230602	194600	16331099800	29900	29900	29900	29900	0
181	20230602	194500	16331099800	29900	29900	29900	29900	0
182	20230602	194400	16331099800	29900	29900	29900	29900	9024
183	20230602	194300	16331099800	29900	29900	29900	29900	0
184	20230602	194200	16331099800	29900	29900	29900	29900	0
185	20230602	194100	16331099800	29900	29900	29900	29900	0
186	20230602	194000	16331099800	29900	29900	29900	29900	0
187	20230602	193900	16331099800	29900	29900	29900	29900	0
188	20230602	193800	16331099800	29900	29900	29900	29900	0
189	20230602	193700	16331099800	29900	29900	29900	29900	0
190	20230602	193600	16331099800	29900	29900	29900	29900	0
191	20230602	193500	16331099800	29900	29900	29900	29900	0
192	20230602	193400	16331099800	29900	29900	29900	29900	0
193	20230602	193300	16331099800	29900	29900	29900	29900	0
194	20230602	193200	16331099800	29900	29900	29900	29900	0
195	20230602	193100	16331099800	29900	29900	29900	29900	0
196	20230602	193000	16331099800	29900	29900	29900	29900	0
197	20230602	192900	16331099800	29900	29900	29900	29900	0
198	20230602	192800	16331099800	29900	29900	29900	29900	0
199	20230602	192700	16331099800	29900	29900	29900	29900	0
200	20230602	192600	16331099800	29900	29900	29900	29900	0
201	20230602	192500	16331099800	29900	29900	29900	29900	0
202	20230602	192400	16331099800	29900	29900	29900	29900	0
203	20230602	192300	16331099800	29900	29900	29900	29900	0
204	20230602	192200	16331099800	29900	29900	29900	29900	0
205	20230602	192100	16331099800	29900	29900	29900	29900	0
206	20230602	192000	16331099800	29900	29900	29900	29900	0
207	20230602	191900	16331099800	29900	29900	29900	29900	0
208	20230602	191800	16331099800	29900	29900	29900	29900	0
209	20230602	191700	16331099800	29900	29900	29900	29900	0
210	20230602	191600	16331099800	29900	29900	29900	29900	0
211	20230602	191500	16331099800	29900	29900	29900	29900	0
212	20230602	191400	16331099800	29900	29900	29900	29900	9024
213	20230602	191300	16331099800	29900	29900	29900	29900	0
214	20230602	191200	16331099800	29900	29900	29900	29900	0
215	20230602	191100	16331099800	29900	29900	29900	29900	0
216	20230602	191000	16331099800	29900	29900	29900	29900	0
217	20230602	190900	16331099800	29900	29900	29900	29900	0
218	20230602	190800	16331099800	29900	29900	29900	29900	0
219	20230602	190700	16331099800	29900	29900	29900	29900	0
220	20230602	190600	16331099800	29900	29900	29900	29900	0
221	20230602	190500	16331099800	29900	29900	29900	29900	0
222	20230602	190400	16331099800	29900	29900	29900	29900	0
223	20230602	190300	16331099800	29900	29900	29900	29900	0
224	20230602	190200	16331099800	29900	29900	29900	29900	0
225	20230602	190100	16331099800	29900	29900	29900	29900	0
226	20230602	190000	16331099800	29900	29900	29900	29900	0
227	20230602	185900	16331099800	29900	29900	29900	29900	0
228	20230602	185800	16331099800	29900	29900	29900	29900	0
229	20230602	185700	16331099800	29900	29900	29900	29900	0
230	20230602	185600	16331099800	29900	29900	29900	29900	0
231	20230602	185500	16331099800	29900	29900	29900	29900	0
232	20230602	185400	16331099800	29900	29900	29900	29900	0
233	20230602	185300	16331099800	29900	29900	29900	29900	0
234	20230602	185200	16331099800	29900	29900	29900	29900	0
235	20230602	185100	16331099800	29900	29900	29900	29900	0
236	20230602	185000	16331099800	29900	29900	29900	29900	0
237	20230602	184900	16331099800	29900	29900	29900	29900	0
238	20230602	184800	16331099800	29900	29900	29900	29900	0
239	20230602	184700	16331099800	29900	29900	29900	29900	0
240	20230602	184600	16331099800	29900	29900	29900	29900	0
241	20230602	184500	16331099800	29900	29900	29900	29900	0
242	20230602	184400	16331099800	29900	29900	29900	29900	9024
243	20230602	184300	16331099800	29900	29900	29900	29900	0
244	20230602	184200	16331099800	29900	29900	29900	29900	0
245	20230602	184100	16331099800	29900	29900	29900	29900	0
246	20230602	184000	16331099800	29900	29900	29900	29900	0
247	20230602	183900	16331099800	29900	29900	29900	29900	0
248	20230602	183800	16331099800	29900	29900	29900	29900	0
249	20230602	183700	16331099800	29900	29900	29900	29900	0
250	20230602	183600	16331099800	29900	29900	29900	29900	0
251	20230602	183500	16331099800	29900	29900	29900	29900	0
252	20230602	183400	16331099800	29900	29900	29900	29900	0
253	20230602	183300	16331099800	29900	29900	29900	29900	0
254	20230602	183200	16331099800	29900	29900	29900	29900	0
255	20230602	183100	16331099800	29900	29900	29900	29900	0
256	20230602	183000	16331099800	29900	29900	29900	29900	0
257	20230602	182900	16331099800	29900	29900	29900	29900	0
258	20230602	182800	16331099800	29900	29900	29900	29900	0
259	20230602	182700	16331099800	29900	29900	29900	29900	0
260	20230602	182600	16331099800	29900	29900	29900	29900	0
261	20230602	182500	16331099800	29900	29900	29900	29900	0
262	20230602	182400	16331099800	29900	29900	29900	29900	0
263	20230602	182300	16331099800	29900	29900	29900	29900	0
264	20230602	182200	16331099800	29900	29900	29900	29900	0
265	20230602	182100	16331099800	29900	29900	29900	29900	0
266	20230602	182000	16331099800	29900	29900	29900	29900	0
267	20230602	181900	16331099800	29900	29900	29900	29900	0
268	20230602	181800	16331099800	29900	29900	29900	29900	0
269	20230602	181700	16331099800	29900	29900	29900	29900	0
270	20230602	181600	16331099800	29900	29900	29900	29900	0
271	20230602	181500	16331099800	29900	29900	29900	29900	0
272	20230602	181400	16331099800	29900	29900	29900	29900	9024
273	20230602	181300	16331099800	29900	29900	29900	29900	0
274	20230602	181200	16331099800	29900	29900	29900	29900	0
275	20230602	181100	16331099800	29900	29900	29900	29900	0
276	20230602	181000	16331099800	29900	29900	29900	29900	0
277	20230602	180900	16331099800	29900	29900	29900	29900	0
278	20230602	180800	16331099800	29900	29900	29900	29900	0
279	20230602	180700	16331099800	29900	29900	29900	29900	0
280	20230602	180600	16331099800	29900	29900	29900	29900	0
281	20230602	180500	16331099800	29900	29900	29900	29900	0
282	20230602	180400	16331099800	29900	29900	29900	29900	0
283	20230602	180300	16331099800	29900	29900	29900	29900	0
284	20230602	180200	16331099800	29900	29900	29900	29900	0
285	20230602	180100	16331099800	29900	29900	29900	29900	0
286	20230602	180000	16331099800	29900	29900	29900	29900	0
287	20230602	175900	16331099800	29900	29900	29900	29900	0
288	20230602	175800	16331099800	29900	29900	29900	29900	0
289	20230602	175700	16331099800	29900	29900	29900	29900	0
290	20230602	175600	16331099800	29900	29900	29900	29900	0
291	20230602	175500	16331099800	29900	29900	29900	29900	0
292	20230602	175400	16331099800	29900	29900	29900	29900	0
293	20230602	175300	16331099800	29900	29900	29900	29900	0
294	20230602	175200	16331099800	29900	29900	29900	29900	0
295	20230602	175100	16331099800	29900	29900	29900	29900	0
296	20230602	175000	16331099800	29900	29900	29900	29900	0
297	20230602	174900	16331099800	29900	29900	29900	29900	0
298	20230602	174800	16331099800	29900	29900	29900	29900	0
299	20230602	174700	16331099800	29900	29900	29900	29900	0
300	20230602	174600	16331099800	29900	29900	29900	29900	0
301	20230602	174500	16331099800	29900	29900	29900	29900	0
302	20230602	174400	16331099800	29900	29900	29900	29900	9024
303	20230602	174300	16331099800	29900	29900	29900	29900	0
304	20230602	174200	16331099800	29900	29900	29900	29900	0
305	20230602	174100	16331099800	29900	29900	29900	29900	0
306	20230602	174000	16331099800	29900	29900	29900	29900	0
307	20230602	173900	16331099800	29900	29900	29900	29900	0
308	20230602	173800	16331099800	29900	29900	29900	29900	0
309	20230602	173700	16331099800	29900	29900	29900	29900	0
310	20230602	173600	16331099800	29900	29900	29900	29900	0
311	20230602	173500	16331099800	29900	29900	29900	29900	0
312	20230602	173400	16331099800	29900	29900	29900	29900	0
313	20230602	173300	16331099800	29900	29900	29900	29900	0
314	20230602	173200	16331099800	29900	29900	29900	29900	0
315	20230602	173100	16331099800	29900	29900	29900	29900	0
316	20230602	173000	16331099800	29900	29900	29900	29900	0
317	20230602	172900	16331099800	29900	29900	29900	29900	0
318	20230602	172800	16331099800	29900	29900	29900	29900	0
319	20230602	172700	16331099800	29900	29900	29900	29900	0
320	20230602	172600	16331099800	29900	29900	29900	29900	0
321	20230602	172500	16331099800	29900	29900	29900	29900	0
322	20230602	172400	16331099800	29900	29900	29900	29900	0
323	20230602	172300	16331099800	29900	29900	29900	29900	0
324	20230602	172200	16331099800	29900	29900	29900	29900	0
325	20230602	172100	16331099800	29900	29900	29900	29900	0
326	20230602	172000	16331099800	29900	29900	29900	29900	0
327	20230602	171900	16331099800	29900	29900	29900	29900	0
328	20230602	171800	16331099800	29900	29900	29900	29900	0
329	20230602	171700	16331099800	29900	29900	29900	29900	0
330	20230602	171600	16331099800	29900	29900	29900	29900	0
331	20230602	171500	16331099800	29900	29900	29900	29900	0
332	20230602	171400	16331099800	29900	29900	29900	29900	9024
333	20230602	171300	16331099800	29900	29900	29900	29900	0
334	20230602	171200	16331099800	29900	29900	29900	29900	0
335	20230602	171100	16331099800	29900	29900	29900	29900	0
336	20230602	171000	16331099800	29900	29900	29900	29900	0
337	20230602	170900	16331099800	29900	29900	29900	29900	0
338	20230602	170800	16331099800	29900	29900	29900	29900	0
339	20230602	170700	16331099800	29900	29900	29900	29900	0
340	20230602	170600	16331099800	29900	29900	29900	29900	0
341	20230602	170500	16331099800	29900	29900	29900	29900	0
342	20230602	170400	16331099800	29900	29900	29900	29900	0
343	20230602	170300	16331099800	29900	29900	29900	29900	0
344	20230602	170200	16331099800	29900	29900	29900	29900	0
345	20230602	170100	16331099800	29900	29900	29900	29900	0
346	20230602	170000	16331099800	29900	29900	29900	29900	0
347	20230602	165900	16331099800	29900	29900	29900	29900	0
348	20230602	165800	16331099800	29900	29900	29900	29900	0
349	20230602	165700	16331099800	29900	29900	29900	29900	0
350	20230602	165600	16331099800	29900	29900	29900	29900	0
351	20230602	165500	16331099800	29900	29900	29900	29900	0
352	20230602	165400	16331099800	29900	29900	29900	29900	0
353	20230602	165300	16331099800	29900	29900	29900	29900	0
354	20230602	165200	16331099800	29900	29900	29900	29900	0
355	20230602	165100	16331099800	29900	29900	29900	29900	0
356	20230602	165000	16331099800	29900	29900	29900	29900	0
357	20230602	164900	16331099800	29900	29900	29900	29900	0
358	20230602	164800	16331099800	29900	29900	29900	29900	0
359	20230602	164700	16331099800	29900	29900	29900	29900	0
360	20230602	164600	16331099800	29900	29900	29900	29900	0
361	20230602	164500	16331099800	29900	29900	29900	29900	0
362	20230602	164400	16331099800	29900	29900	29900	29900	9024
363	20230602	164300	16331099800	29900	29900	29900	29900	0
364	20230602	164200	16331099800	29900	29900	29900	29900	0
365	20230602	164100	16331099800	29900	29900	29900	29900	0
366	20230602	164000	16331099800	29900	29900	29900	29900	0
367	20230602	163900	16331099800	29900	29900	29900	29900	0
368	20230602	163800	16331099800	29900	29900	29900	29900	0
369	20230602	163700	16331099800	29900	29900	29900	29900	0
370	20230602	163600	16331099800	29900	29900	29900	29900	0
371	20230602	163500	16331099800	29900	29900	29900	29900	0
372	20230602	163400	16331099800	29900	29900	29900	29900	0
373	20230602	163300	16331099800	29900	29900	29900	29900	0
374	20230602	163200	16331099800	29900	29900	29900	29900	0
375	20230602	163100	16331099800	29900	29900	29900	29900	0
376	20230602	163000	16331099800	29900	29900	29900	29900	0
377	20230602	162900	16331099800	29900	29900	29900	29900	0
378	20230602	162800	16331099800	29900	29900	29900	29900	0
379	20230602	162700	16331099800	29900	29900	29900	29900	0
380	20230602	162600	16331099800	29900	29900	29900	29900	0
381	20230602	162500	16331099800	29900	29900	29900	29900	0
382	20230602	162400	16331099800	29900	29900	29900	29900	0
383	20230602	162300	16331099800	29900	29900	29900	29900	0
384	20230602	162200	16331099800	29900	29900	29900	29900	0
385	20230602	162100	16331099800	29900	29900	29900	29900	0
386	20230602	162000	16331099800	29900	29900	29900	29900	0
387	20230602	161900	16331099800	29900	29900	29900	29900	0
388	20230602	161800	16331099800	29900	29900	29900	29900	0
389	20230602	161700	16331099800	29900	29900	29900	29900	0
390	20230602	161600	16331099800	29900	29900	29900	29900	0
391	20230602	161500	16331099800	29900	29900	29900	29900	0
392	20230602	161400	16331099800	29900	29900	29900	29900	9024
393	20230602	161300	16331099800	29900	29900	29900	29900	0
394	20230602	161200	16331099800	29900	29900	29900	29900	0
395	20230602	161100	16331099800	29900	29900	29900	29900	0
396	20230602	161000	16331099800	29900	29900	29900	29900	0
397	20230602	160900	16331099800	29900	29900	29900	29900	0
398	20230602	160800	16331099800	29900	29900	29900	29900	0
399	20230602	160700	16331099800	29900	29900	29900	29900	0
400	20230602	160600	16331099800	29900	29900	29900	29900	0
401	20230602	160500	16331099800	29900	29900	29900	29900	0
402	20230602	160400	16331099800	29900	29900	29900	29900	0
403	20230602	160300	16331099800	29900	29900	29900	29900	0
404	20230602	160200	16331099800	29900	29900	29900	29900	0
405	20230602	160100	16331099800	29900	29900	29900	29900	0
406	20230602	160000	16331099800	29900	29900	29900	29900	0
407	20230602	155900	16331099800	29900	29900	29900	29900	0
408	20230602	155800	16331099800	29900	29900	29900	29900	0
409	20230602	155700	16331099800	29900	29900	29900	29900	0
410	20230602	155600	16331099800	29900	29900	29900	29900	0
411	20230602	155500	16331099800	29900	29900	29900	29900	0
412	20230602	155400	16331099800	29900	29900	29900	29900	0
413	20230602	155300	16331099800	29900	29900	29900	29900	0
414	20230602	155200	16331099800	29900	29900	29900	29900	0
415	20230602	155100	16331099800	29900	29900	29900	29900	0
416	20230602	155000	16331099800	29900	29900	29900	29900	0
417	20230602	154900	16331099800	29900	29900	29900	29900	0
418	20230602	154800	16331099800	29900	29900	29900	29900	0
419	20230602	154700	16331099800	29900	29900	29900	29900	0
420	20230602	154600	16331099800	29900	29900	29900	29900	0
421	20230602	154500	16331099800	29900	29900	29900	29900	0
422	20230602	154400	16331099800	29900	29900	29900	29900	9024
423	20230602	154300	16331099800	29900	29900	29900	29900	0
424	20230602	154200	16331099800	29900	29900	29900	29900	0
425	20230602	154100	16331099800	29900	29900	29900	29900	0
426	20230602	154000	16331099800	29900	29900	29900	29900	0
427	20230602	153900	16331099800	29900	29900	29900	29900	0
428	20230602	153800	16331099800	29900	29900	29900	29900	0
429	20230602	153700	16331099800	29900	29900	29900	29900	0
430	20230602	153600	16331099800	29900	29900	29900	29900	0
431	20230602	153500	16331099800	29900	29900	29900	29900	0
432	20230602	153400	16331099800	29900	29900	29900	29900	0
433	20230602	153300	16331099800	29900	29900	29900	29900	0
434	20230602	153200	16331099800	29900	29900	29900	29900	0
435	20230602	153100	16331099800	29900	29900	29900	29900	0
436	20230602	153000	16331099800	29900	29900	29900	29900	9024
437	20230602	152900	16061282200	29950	29950	29950	29950	0
438	20230602	152800	16061282200	29950	29950	29950	29950	0
439	20230602	152700	16061282200	29950	29950	29950	29950	0
440	20230602	152600	16061282200	29950	29950	29950	29950	0
441	20230602	152500	16061282200	29950	29950	29950	29950	0
442	20230602	152400	16061282200	29950	29950	29950	29950	0
443	20230602	152300	16061282200	29950	29950	29950	29950	0
444	20230602	152200	16061282200	29950	29950	29950	29950	0
445	20230602	152100	16061282200	29950	29950	29950	29950	0
446	20230602	152000	16061282200	29950	29950	29950	29950	0
447	20230602	151900	16061282200	29950	29850	29950	29850	1902
448	20230602	151800	16004402300	29850	29900	29950	29850	846
449	20230602	151700	15979110850	29900	29950	29950	29900	1199
450	20230602	151600	15943244050	29900	29950	29950	29900	622
451	20230602	151500	15924635150	29900	29900	29900	29850	2601
452	20230602	151400	15846955850	29900	29900	29900	29850	719
453	20230602	151300	15825479900	29950	29900	29950	29850	842
454	20230602	151200	15800304500	29900	29950	29950	29900	607
455	20230602	151100	15782155000	29900	29900	29950	29900	621
456	20230602	151000	15763585500	29950	29950	29950	29900	105
457	20230602	150900	15760444550	29900	29900	29900	29900	629
458	20230602	150800	15741637450	29900	29900	29950	29900	249
459	20230602	150700	15734189750	29950	29850	29950	29850	1371
460	20230602	150600	15693209800	29850	29900	29900	29850	3020
461	20230602	150500	15603055500	29850	29900	29900	29850	526
462	20230602	150400	15587350300	29900	29950	29950	29850	2268
463	20230602	150300	15519530450	29950	29950	29950	29900	414
464	20230602	150200	15507133950	29950	29950	29950	29950	731
465	20230602	150100	15485240500	29950	30000	30000	29950	1260
466	20230602	150000	15447498500	30000	30050	30050	29950	191
467	20230602	145900	15441773650	30050	30000	30050	30000	983
468	20230602	145800	15412265200	30000	30050	30050	30000	685
469	20230602	145700	15391692750	30050	30050	30100	30050	2179
470	20230602	145600	15326213750	30000	29950	30050	29950	1596
471	20230602	145500	15278335350	29950	29950	30000	29900	554
472	20230602	145400	15261737650	29900	29950	29950	29900	490
473	20230602	145300	15247078300	29900	29950	29950	29900	676
474	20230602	145200	15226860850	29900	29950	29950	29900	427
475	20230602	145100	15214090400	29900	29950	29950	29900	254
476	20230602	145000	15206492650	29950	29900	29950	29900	24
477	20230602	144900	15205774800	29950	29950	29950	29950	111
478	20230602	144800	15202450350	29900	29950	30000	29900	578
479	20230602	144700	15185143150	29950	29950	29950	29950	559
480	20230602	144600	15168401100	29900	29950	29950	29900	704
481	20230602	144500	15147338900	29950	29950	29950	29900	868
482	20230602	144400	15121371950	29950	30000	30000	29950	611
483	20230602	144300	15103069900	29950	30000	30050	29950	1261
484	20230602	144200	15065272750	30000	30050	30050	30000	783
485	20230602	144100	15041781700	30050	30050	30050	30000	153
486	20230602	144000	15037184150	30050	30050	30050	30000	314
487	20230602	143900	15027748500	30050	30050	30050	30050	327
488	20230602	143800	15017922150	30050	30050	30050	30000	41
489	20230602	143700	15016690350	30050	30050	30050	30000	363
490	20230602	143600	15005797200	30050	30000	30050	30000	287
491	20230602	143500	14997173400	30000	30000	30050	29950	209
492	20230602	143400	14990903150	30000	29950	30050	29950	231
493	20230602	143300	14983978450	29950	30050	30050	29950	1316
494	20230602	143200	14944499650	30050	30050	30100	30000	1397
495	20230602	143100	14902540450	30050	30000	30050	30000	509
496	20230602	143000	14887270050	30000	30050	30050	30000	1699
497	20230602	142900	14836223450	30050	30150	30150	30050	1094
498	20230602	142800	14803323750	30150	30100	30200	30100	4268
499	20230602	142700	14674716050	30050	30100	30100	30050	560
500	20230602	142600	14657864400	30100	30050	30100	30050	1916
501	20230602	142500	14600288150	30050	30000	30050	30000	471
502	20230602	142400	14586137550	30050	30050	30050	30000	77
503	20230602	142300	14583823900	30050	30000	30050	30000	867
504	20230602	142200	14557810400	30000	30000	30000	29950	805
505	20230602	142100	14533691000	30000	30000	30000	29950	566
506	20230602	142000	14516713500	30000	30050	30050	29950	490
507	20230602	141900	14502012200	30050	29950	30050	29950	805
508	20230602	141800	14477854150	30000	30000	30000	29950	1528
509	20230602	141700	14432038100	30000	30000	30000	29950	145
510	20230602	141600	14427691050	30000	30000	30000	29950	212
511	20230602	141500	14421333850	29950	29950	30000	29900	1100
512	20230602	141400	14388389550	29950	29900	29950	29900	528
513	20230602	141300	14372577350	29950	29950	29950	29850	114
514	20230602	141200	14369169700	29950	29950	29950	29850	1911
515	20230602	141100	14312084700	29950	29900	29950	29900	44
516	20230602	141000	14310769000	29950	29900	29950	29900	143
517	20230602	140900	14306492900	29950	29900	29950	29900	158
518	20230602	140800	14301767200	29900	29900	29950	29900	926
519	20230602	140700	14274078500	29900	29900	29950	29900	950
520	20230602	140600	14245673450	29900	29900	29900	29850	44
521	20230602	140500	14244358000	29900	29900	29900	29850	413
522	20230602	140400	14232009850	29850	29900	29900	29850	116
523	20230602	140300	14228545350	29850	29850	29850	29850	127
524	20230602	140200	14224754400	29850	29900	29900	29850	522
525	20230602	140100	14209147100	29900	29900	29900	29900	20
526	20230602	140000	14208549100	29900	29800	29900	29800	64
527	20230602	135900	14206641800	29800	29850	29900	29800	1123
528	20230602	135800	14173161650	29850	29850	29850	29800	467
529	20230602	135700	14159236350	29850	29800	29850	29800	326
530	20230602	135600	14149521500	29800	29800	29850	29800	127
531	20230602	135500	14145736050	29800	29850	29850	29800	353
532	20230602	135400	14135210800	29850	29900	29900	29850	88
533	20230602	135300	14132583750	29900	29850	29900	29850	426
534	20230602	135200	14119866150	29850	29850	29850	29850	153
535	20230602	135100	14115299100	29850	29850	29850	29800	109
536	20230602	135000	14112047200	29850	29850	29900	29850	1049
537	20230602	134900	14080703950	29850	29850	29850	29850	42
538	20230602	134800	14079450250	29850	29850	29900	29850	109
539	20230602	134700	14076196050	29850	29800	29850	29800	108
540	20230602	134600	14072974900	29850	29800	29850	29800	236
541	20230602	134500	14065934100	29800	29850	29850	29800	193
542	20230602	134400	14060180600	29850	29850	29850	29800	330
543	20230602	134300	14050330550	29800	29850	29900	29800	2017
544	20230602	134200	13990161750	29800	29900	29900	29800	791
545	20230602	134100	13966575300	29850	29800	29850	29800	130
546	20230602	134000	13962696300	29850	29800	29850	29800	601
547	20230602	133900	13944784150	29850	29850	29850	29800	191
548	20230602	133800	13939090550	29850	29850	29900	29800	1818
549	20230602	133700	13884829700	29850	29900	29900	29850	572
550	20230602	133600	13867731900	29900	29900	29900	29900	191
551	20230602	133500	13862021000	29900	29850	29900	29850	438
552	20230602	133400	13848931300	29850	29850	29900	29850	604
553	20230602	133300	13830900000	29800	29850	29850	29800	340
554	20230602	133200	13820752750	29850	29800	29850	29800	293
555	20230602	133100	13812020400	29850	29800	29850	29800	108
556	20230602	133000	13808799400	29800	29850	29850	29800	267
557	20230602	132900	13800832500	29900	29900	29900	29850	274
558	20230602	132800	13792643650	29900	29850	29900	29850	163
559	20230602	132700	13787774300	29850	29900	29900	29850	542
560	20230602	132600	13771583100	29900	29900	29950	29850	219
561	20230602	132500	13765038800	29950	29950	30000	29900	468
562	20230602	132400	13751019500	30000	29900	30000	29900	1402
563	20230602	132300	13708983250	29950	29900	29950	29850	780
564	20230602	132200	13685658500	29900	29900	29900	29850	216
565	20230602	132100	13679205000	29900	29900	29950	29850	646
566	20230602	132000	13659909250	29900	29900	29950	29900	1032
567	20230602	131900	13629040300	29950	29900	29950	29900	1482
568	20230602	131800	13584723900	29900	29900	29900	29900	280
569	20230602	131700	13576351900	29900	29900	29950	29900	1084
570	20230602	131600	13543924800	29900	29850	29900	29850	1204
571	20230602	131500	13507948750	29850	29850	29850	29800	492
572	20230602	131400	13493262650	29850	29800	29850	29800	558
573	20230602	131300	13476609600	29800	29700	29800	29700	842
574	20230602	131200	13451543700	29700	29650	29750	29600	4202
575	20230602	131100	13326945950	29650	29650	29650	29650	830
576	20230602	131000	13302336450	29650	29650	29650	29600	220
577	20230602	130900	13295816200	29650	29600	29650	29600	79
578	20230602	130800	13293475900	29600	29600	29600	29600	383
579	20230602	130700	13282139100	29600	29600	29600	29600	334
580	20230602	130600	13272252700	29600	29600	29600	29550	205
581	20230602	130500	13266185950	29600	29550	29600	29550	735
582	20230602	130400	13244464650	29550	29550	29600	29500	714
583	20230602	130300	13223366200	29550	29500	29550	29500	827
584	20230602	130200	13198934250	29550	29600	29600	29500	2754
585	20230602	130100	13117549150	29600	29600	29650	29600	1391
586	20230602	130000	13076374350	29600	29650	29650	29600	630
587	20230602	125900	13057723950	29650	29650	29650	29600	1590
588	20230602	125800	13010649300	29600	29650	29650	29600	29
589	20230602	125700	13009789950	29650	29650	29650	29600	913
590	20230602	125600	12982720350	29650	29650	29650	29600	2603
591	20230602	125500	12905545000	29650	29600	29650	29600	429
592	20230602	125400	12892828650	29600	29650	29650	29600	383
593	20230602	125300	12881476700	29600	29550	29650	29550	2210
594	20230602	125200	12815966450	29550	29600	29650	29550	1688
595	20230602	125100	12765981650	29600	29550	29600	29550	1918
596	20230602	125000	12709220800	29550	29600	29600	29500	1953
597	20230602	124900	12651511550	29600	29550	29600	29550	359
598	20230602	124800	12640897000	29550	29650	29650	29550	8814
599	20230602	124700	12380030900	29650	29650	29650	29600	5726
600	20230602	124600	12210500700	29600	29650	29650	29600	884
601	20230602	124500	12184303250	29650	29650	29650	29650	778
602	20230602	124400	12161235550	29650	29700	29700	29600	1920
603	20230602	124300	12104308950	29700	29700	29700	29650	2397
604	20230602	124200	12033205250	29650	29700	29700	29650	346
605	20230602	124100	12022939500	29650	29650	29700	29650	63
606	20230602	124000	12021071000	29650	29650	29750	29650	2727
607	20230602	123900	11940182850	29650	29700	29700	29650	1890
608	20230602	123800	11884123100	29700	29700	29700	29700	517
609	20230602	123700	11868768200	29700	29700	29700	29700	603
610	20230602	123600	11850859100	29700	29700	29750	29700	2021
611	20230602	123500	11790835050	29700	29750	29750	29700	673
612	20230602	123400	11770845550	29750	29700	29750	29700	2351
613	20230602	123300	11701017750	29750	29750	29750	29700	690
614	20230602	123200	11680510850	29750	29750	29750	29700	2187
615	20230602	123100	11615555000	29750	29700	29750	29700	238
616	20230602	123000	11608486200	29700	29700	29750	29700	381
617	20230602	122900	11597169200	29750	29750	29750	29700	129
618	20230602	122800	11593332800	29750	29700	29750	29700	336
619	20230602	122700	11583348350	29700	29750	29750	29700	401
620	20230602	122600	11571430750	29750	29750	29750	29700	167
621	20230602	122500	11566463000	29700	29750	29750	29700	1284
622	20230602	122400	11528302900	29700	29800	29850	29700	4067
623	20230602	122300	11407309600	29800	29800	29800	29750	251
624	20230602	122200	11399831700	29800	29800	29800	29750	1100
625	20230602	122100	11367056450	29850	29850	29850	29800	1208
626	20230602	122000	11331012400	29850	29850	29850	29800	4644
627	20230602	121900	11192466950	29900	29850	29900	29850	150
628	20230602	121800	11187989100	29900	29900	29900	29900	831
629	20230602	121700	11163142200	29950	29900	29950	29900	375
630	20230602	121600	11151929400	29900	29900	29950	29900	70
631	20230602	121500	11149836200	29950	29900	29950	29900	407
632	20230602	121400	11137662250	29950	29950	29950	29850	1044
633	20230602	121300	11106474550	29900	29900	29900	29900	693
634	20230602	121200	11085753850	29900	29900	29950	29900	137
635	20230602	121100	11081657450	29900	29950	29950	29900	43
636	20230602	121000	11080370200	29950	29900	29950	29900	19
637	20230602	120900	11079801850	29900	29900	29950	29900	227
638	20230602	120800	11073014000	29900	29900	29950	29900	167
639	20230602	120700	11068020400	29900	29900	29950	29900	51
640	20230602	120600	11066495450	29850	29900	29900	29850	568
641	20230602	120500	11049537250	29900	29850	29900	29850	217
642	20230602	120400	11043050050	29850	29850	29900	29850	281
643	20230602	120300	11034658450	29900	29850	29900	29850	118
644	20230602	120200	11031134400	29850	29850	29900	29850	167
645	20230602	120100	11026148800	29850	29900	29900	29850	149
646	20230602	120000	11021698900	29900	29900	29950	29900	20
647	20230602	115900	11021100850	29900	29950	29950	29900	626
648	20230602	115800	11002352950	29950	29900	29950	29850	622
649	20230602	115700	10983741800	29800	29800	29800	29800	178
650	20230602	115600	10978437400	29800	29900	29900	29800	25
651	20230602	115500	10977691900	29900	29850	29900	29800	60
652	20230602	115400	10975901650	29800	29850	29850	29800	564
653	20230602	115300	10959083050	29850	29850	29850	29850	240
654	20230602	115200	10951919050	29900	29900	29900	29900	12
655	20230602	115100	10951560250	29750	29800	29800	29750	502
656	20230602	115000	10936624650	29800	29700	29900	29700	1586
657	20230602	114900	10889473950	29700	29800	29800	29700	953
658	20230602	114800	10861121850	29800	29900	29900	29750	4325
659	20230602	114700	10732436800	29900	29800	29900	29800	563
660	20230602	114600	10715638400	29800	29800	29850	29800	1085
661	20230602	114500	10683305100	29800	29850	29850	29800	849
662	20230602	114400	10657994550	29850	29850	29850	29850	62
663	20230602	114300	10656143850	29850	29850	29900	29800	203
664	20230602	114200	10650090500	29850	29800	29850	29800	1051
665	20230602	114100	10618739250	29850	29850	29850	29850	202
666	20230602	114000	10612709550	29850	29850	29900	29850	448
667	20230602	113900	10599336450	29900	29900	29900	29850	37
668	20230602	113800	10598231200	29900	29850	29900	29850	138
669	20230602	113700	10594107900	29900	29850	29900	29850	294
670	20230602	113600	10585320900	29900	29850	29900	29800	988
671	20230602	113500	10555801250	29900	29800	29900	29800	929
672	20230602	113400	10528085400	29850	29800	29850	29800	2370
673	20230602	113300	10457446900	29800	29800	29850	29800	1266
674	20230602	113200	10419715050	29850	29800	29850	29800	1056
675	20230602	113100	10388242450	29850	29850	29900	29850	1649
676	20230602	113000	10339014700	29900	29850	29900	29850	465
677	20230602	112900	10325128350	29900	29850	29900	29850	471
678	20230602	112800	10311061100	29900	29900	29900	29850	2328
679	20230602	112700	10241569000	29900	29900	29900	29850	709
680	20230602	112600	10220378250	29900	29900	29950	29850	425
681	20230602	112500	10207681150	29900	29900	29900	29850	749
682	20230602	112400	10185287750	29900	29850	29900	29850	155
683	20230602	112300	10180660400	29900	29850	29900	29850	162
684	20230602	112200	10175823900	29850	29850	29900	29850	305
685	20230602	112100	10166719100	29900	29900	29900	29850	794
686	20230602	112000	10143010350	29850	29900	29950	29850	2012
687	20230602	111900	10082856750	29900	29900	29950	29900	753
688	20230602	111800	10060341900	29950	29950	29950	29900	107
689	20230602	111700	10057140700	29950	29900	29950	29900	1488
690	20230602	111600	10012648250	29900	29950	29950	29900	493
691	20230602	111500	9997883900	29950	29950	29950	29900	203
692	20230602	111400	9991812100	29950	29900	29950	29900	167
693	20230602	111300	9986816100	29900	30000	30000	29900	948
694	20230602	111200	9958431550	29950	29950	30000	29950	829
695	20230602	111100	9933563450	30000	30000	30000	29950	704
696	20230602	111000	9912478350	29950	29900	30000	29900	254
697	20230602	110900	9904868050	29900	29950	30000	29900	1153
698	20230602	110800	9870353050	29950	29950	30000	29950	1811
699	20230602	110700	9816113550	29950	30000	30000	29950	625
700	20230602	110600	9797392750	30000	29950	30000	29950	429
701	20230602	110500	9784541950	29950	29950	30000	29950	972
702	20230602	110400	9755430250	29950	30000	30000	29950	2402
703	20230602	110300	9683378150	30050	30000	30050	30000	83
704	20230602	110200	9680886550	30000	30000	30050	30000	307
705	20230602	110100	9671671750	30050	30000	30050	30000	534
706	20230602	110000	9655650300	30000	30050	30150	30000	1169
707	20230602	105900	9620557500	30050	30050	30150	30050	274
708	20230602	105800	9612316600	30050	30050	30100	30050	222
709	20230602	105700	9605645250	30050	30050	30050	30000	538
710	20230602	105600	9589494200	30000	30100	30100	30000	2396
711	20230602	105500	9517510950	30100	30100	30100	30100	248
712	20230602	105400	9510046150	30100	30100	30100	30100	642
713	20230602	105300	9490721950	30100	30150	30150	30100	430
714	20230602	105200	9477777950	30150	30150	30200	30150	678
715	20230602	105100	9457334250	30150	30150	30200	30150	509
716	20230602	105000	9441977400	30200	30250	30250	30150	1094
717	20230602	104900	9408942100	30250	30150	30250	30150	2533
718	20230602	104800	9332433450	30150	30150	30150	30100	1033
719	20230602	104700	9301291150	30150	30000	30150	30000	782
720	20230602	104600	9277767000	30000	30000	30000	30000	552
721	20230602	104500	9261207000	30000	30050	30050	30000	932
722	20230602	104400	9233245150	30050	30100	30100	30000	253
723	20230602	104300	9225650350	30000	30000	30100	30000	3242
724	20230602	104200	9128350600	30000	30050	30050	30000	158
725	20230602	104100	9123609150	30050	30000	30050	30000	456
726	20230602	104000	9109928850	30000	30000	30050	30000	479
727	20230602	103900	9095546300	30000	30050	30050	30000	387
728	20230602	103800	9083926250	30000	30100	30150	30000	685
729	20230602	103700	9063335700	30050	30050	30100	30050	300
730	20230602	103600	9054310850	30100	30050	30100	30050	118
731	20230602	103500	9050764850	30050	30050	30050	30000	472
732	20230602	103400	9036592250	30050	30050	30100	30000	845
733	20230602	103300	9011190150	30100	30050	30100	30000	1086
734	20230602	103200	8978567400	30050	30050	30100	30050	253
735	20230602	103100	8970958050	30050	30050	30100	30050	482
736	20230602	103000	8956469300	30050	30050	30100	30050	269
737	20230602	102900	8948377100	30100	30050	30100	30050	549
738	20230602	102800	8931876700	30100	30100	30100	30050	452
739	20230602	102700	8918284950	30100	30100	30150	30100	430
740	20230602	102600	8905338400	30100	30150	30150	30100	454
741	20230602	102500	8891662200	30200	30100	30200	30100	339
742	20230602	102400	8881443800	30050	30100	30150	30050	381
743	20230602	102300	8869978450	30100	30100	30100	30100	633
744	20230602	102200	8850925150	30100	30050	30100	30000	1133
745	20230602	102100	8816881300	30050	30050	30100	30000	451
746	20230602	102000	8803332050	30050	30050	30100	30000	1614
747	20230602	101900	8754842550	30050	30100	30100	30050	460
748	20230602	101800	8741014450	30150	30150	30150	30100	420
749	20230602	101700	8728366950	30100	30250	30250	30100	1256
750	20230602	101600	8690522750	30250	30150	30250	30150	763
751	20230602	101500	8667482650	30150	30150	30200	30100	943
752	20230602	101400	8639074500	30150	30200	30200	30100	2314
753	20230602	101300	8569285200	30250	30250	30300	30200	2016
754	20230602	101200	8508301800	30250	30300	30350	30250	1836
755	20230602	101100	8452713750	30300	30350	30350	30200	3681
756	20230602	101000	8341173200	30300	30300	30350	30250	4562
757	20230602	100900	8203006800	30300	30050	30300	30050	4827
758	20230602	100800	8057233650	30100	30100	30100	30050	382
759	20230602	100700	8045736950	30100	30050	30100	30050	780
760	20230602	100600	8022265300	30100	30050	30100	30050	322
761	20230602	100500	8012580850	30050	30050	30100	30050	937
762	20230602	100400	7984388200	30050	30100	30150	30050	779
763	20230602	100300	7960975050	30100	30100	30150	30050	598
764	20230602	100200	7942974100	30100	30150	30150	30050	1060
765	20230602	100100	7911060200	30200	30150	30200	30100	3681
766	20230602	100000	7800102850	30150	30050	30150	30000	3052
767	20230602	095900	7708139250	30050	30050	30050	30000	549
768	20230602	095800	7691642050	30000	30000	30050	29950	687
769	20230602	095700	7671027300	30000	30000	30050	30000	1283
770	20230602	095600	7632535550	30000	30000	30050	30000	2067
771	20230602	095500	7570510400	30050	30150	30150	30050	1156
772	20230602	095400	7535733750	30100	29950	30100	29950	1816
773	20230602	095300	7481119100	29950	29900	29950	29850	753
774	20230602	095200	7458580650	29900	29900	29950	29850	2711
775	20230602	095100	7377520650	29900	29900	29900	29850	966
776	20230602	095000	7348639550	29900	29850	29950	29850	1077
777	20230602	094900	7316464750	29850	29900	29950	29850	4530
778	20230602	094800	7181009950	29900	29950	29950	29900	461
779	20230602	094700	7167215750	29950	30000	30000	29900	1883
780	20230602	094600	7110859800	30000	29950	30000	29950	501
781	20230602	094500	7095841050	30000	29950	30000	29950	336
782	20230602	094400	7085772200	30000	30000	30050	30000	381
783	20230602	094300	7074338000	30050	29950	30050	29950	358
784	20230602	094200	7063603900	30050	29900	30050	29900	1641
785	20230602	094100	7014422100	29950	30000	30000	29900	2179
786	20230602	094000	6949150150	30000	30000	30000	29950	931
787	20230602	093900	6921222800	30000	30000	30000	30000	387
788	20230602	093800	6909612800	30000	30100	30100	30000	1759
789	20230602	093700	6856788750	30100	30050	30100	30000	526
790	20230602	093600	6840978200	30050	30200	30200	30050	2954
791	20230602	093500	6751970550	30150	30150	30250	30150	4060
792	20230602	093400	6629383150	30150	30100	30150	30050	3747
793	20230602	093300	6516492000	30150	30000	30200	30000	5016
794	20230602	093200	6365368700	30000	29900	30050	29900	3537
795	20230602	093100	6259398500	29850	29900	29900	29850	1190
796	20230602	093000	6223857800	29850	29900	29950	29850	1250
797	20230602	092900	6186486000	29950	30000	30000	29900	2266
798	20230602	092800	6118633900	30000	29950	30000	29950	1004
799	20230602	092700	6088552950	29950	29950	30000	29950	1776
800	20230602	092600	6035343050	29950	29950	30000	29900	3295
801	20230602	092500	5936664100	29950	29900	29950	29850	1692
802	20230602	092400	5886078950	29900	29800	29900	29750	1548
803	20230602	092300	5839825800	29800	29650	29800	29650	2543
804	20230602	092200	5764314250	29650	29750	29800	29650	6966
805	20230602	092100	5557362900	29750	29800	29800	29750	1209
806	20230602	092000	5521391200	29750	29850	29900	29750	5375
807	20230602	091900	5361192200	29900	29850	29900	29850	482
808	20230602	091800	5346787000	29850	29800	29900	29750	1886
809	20230602	091700	5290498550	29800	29750	29850	29750	2410
810	20230602	091600	5218728600	29850	29800	29850	29750	2219
811	20230602	091500	5152643050	29800	29950	30000	29750	6464
812	20230602	091400	4959659500	29950	29850	29950	29800	2199
813	20230602	091300	4893984000	29800	29850	29900	29800	4185
814	20230602	091200	4769110950	29900	29700	29900	29700	3160
815	20230602	091100	4674983750	29750	29750	29800	29600	12863
816	20230602	091000	4293397950	29750	29900	29950	29750	13282
817	20230602	090900	3896911700	29950	30100	30150	29950	5647
818	20230602	090800	3727589700	30100	30000	30150	29950	8693
819	20230602	090700	3466964850	29950	30200	30200	29950	10228
820	20230602	090600	3160170300	30200	30200	30250	30100	7524
821	20230602	090500	2933145150	30200	30050	30200	30000	3348
822	20230602	090400	2832366500	30050	30000	30100	29950	10587
823	20230602	090300	2514709750	30000	29950	30100	29950	8362
824	20230602	090200	2263938100	29950	30200	30250	29850	32449
825	20230602	090100	1289221100	30250	30250	30350	30200	13648
826	20230602	090000	876013000	30300	30350	30350	30200	26983