KissMeData/030200/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230100	46979226600	30600	30600	30600	30600	79941
3	20230601	230000	46979226600	30600	30600	30600	30600	0
4	20230601	225900	46979226600	30600	30600	30600	30600	0
5	20230601	225800	46979226600	30600	30600	30600	30600	0
6	20230601	225700	46979226600	30600	30600	30600	30600	0
7	20230601	225600	46979226600	30600	30600	30600	30600	0
8	20230601	225500	46979226600	30600	30600	30600	30600	0
9	20230601	225400	46979226600	30600	30600	30600	30600	0
10	20230601	225300	46979226600	30600	30600	30600	30600	0
11	20230601	225200	46979226600	30600	30600	30600	30600	0
12	20230601	225100	46979226600	30600	30600	30600	30600	0
13	20230601	225000	46979226600	30600	30600	30600	30600	0
14	20230601	224900	46979226600	30600	30600	30600	30600	0
15	20230601	224800	46979226600	30600	30600	30600	30600	0
16	20230601	224700	46979226600	30600	30600	30600	30600	0
17	20230601	224600	46979226600	30600	30600	30600	30600	0
18	20230601	224500	46979226600	30600	30600	30600	30600	0
19	20230601	224400	46979226600	30600	30600	30600	30600	0
20	20230601	224300	46979226600	30600	30600	30600	30600	0
21	20230601	224200	46979226600	30600	30600	30600	30600	0
22	20230601	224100	46979226600	30600	30600	30600	30600	0
23	20230601	224000	46979226600	30600	30600	30600	30600	0
24	20230601	223900	46979226600	30600	30600	30600	30600	0
25	20230601	223800	46979226600	30600	30600	30600	30600	0
26	20230601	223700	46979226600	30600	30600	30600	30600	0
27	20230601	223600	46979226600	30600	30600	30600	30600	0
28	20230601	223500	46979226600	30600	30600	30600	30600	0
29	20230601	223400	46979226600	30600	30600	30600	30600	0
30	20230601	223300	46979226600	30600	30600	30600	30600	0
31	20230601	223200	46979226600	30600	30600	30600	30600	0
32	20230601	223100	46979226600	30600	30600	30600	30600	79941
33	20230601	223000	46979226600	30600	30600	30600	30600	0
34	20230601	222900	46979226600	30600	30600	30600	30600	0
35	20230601	222800	46979226600	30600	30600	30600	30600	0
36	20230601	222700	46979226600	30600	30600	30600	30600	0
37	20230601	222600	46979226600	30600	30600	30600	30600	0
38	20230601	222500	46979226600	30600	30600	30600	30600	0
39	20230601	222400	46979226600	30600	30600	30600	30600	0
40	20230601	222300	46979226600	30600	30600	30600	30600	0
41	20230601	222200	46979226600	30600	30600	30600	30600	0
42	20230601	222100	46979226600	30600	30600	30600	30600	0
43	20230601	222000	46979226600	30600	30600	30600	30600	0
44	20230601	221900	46979226600	30600	30600	30600	30600	0
45	20230601	221800	46979226600	30600	30600	30600	30600	0
46	20230601	221700	46979226600	30600	30600	30600	30600	0
47	20230601	221600	46979226600	30600	30600	30600	30600	0
48	20230601	221500	46979226600	30600	30600	30600	30600	0
49	20230601	221400	46979226600	30600	30600	30600	30600	0
50	20230601	221300	46979226600	30600	30600	30600	30600	0
51	20230601	221200	46979226600	30600	30600	30600	30600	0
52	20230601	221100	46979226600	30600	30600	30600	30600	0
53	20230601	221000	46979226600	30600	30600	30600	30600	0
54	20230601	220900	46979226600	30600	30600	30600	30600	0
55	20230601	220800	46979226600	30600	30600	30600	30600	0
56	20230601	220700	46979226600	30600	30600	30600	30600	0
57	20230601	220600	46979226600	30600	30600	30600	30600	0
58	20230601	220500	46979226600	30600	30600	30600	30600	0
59	20230601	220400	46979226600	30600	30600	30600	30600	0
60	20230601	220300	46979226600	30600	30600	30600	30600	0
61	20230601	220200	46979226600	30600	30600	30600	30600	0
62	20230601	220100	46979226600	30600	30600	30600	30600	79941
63	20230601	220000	46979226600	30600	30600	30600	30600	0
64	20230601	215900	46979226600	30600	30600	30600	30600	0
65	20230601	215800	46979226600	30600	30600	30600	30600	0
66	20230601	215700	46979226600	30600	30600	30600	30600	0
67	20230601	215600	46979226600	30600	30600	30600	30600	0
68	20230601	215500	46979226600	30600	30600	30600	30600	0
69	20230601	215400	46979226600	30600	30600	30600	30600	0
70	20230601	215300	46979226600	30600	30600	30600	30600	0
71	20230601	215200	46979226600	30600	30600	30600	30600	0
72	20230601	215100	46979226600	30600	30600	30600	30600	0
73	20230601	215000	46979226600	30600	30600	30600	30600	0
74	20230601	214900	46979226600	30600	30600	30600	30600	0
75	20230601	214800	46979226600	30600	30600	30600	30600	0
76	20230601	214700	46979226600	30600	30600	30600	30600	0
77	20230601	214600	46979226600	30600	30600	30600	30600	0
78	20230601	214500	46979226600	30600	30600	30600	30600	0
79	20230601	214400	46979226600	30600	30600	30600	30600	0
80	20230601	214300	46979226600	30600	30600	30600	30600	0
81	20230601	214200	46979226600	30600	30600	30600	30600	0
82	20230601	214100	46979226600	30600	30600	30600	30600	0
83	20230601	214000	46979226600	30600	30600	30600	30600	0
84	20230601	213900	46979226600	30600	30600	30600	30600	0
85	20230601	213800	46979226600	30600	30600	30600	30600	0
86	20230601	213700	46979226600	30600	30600	30600	30600	0
87	20230601	213600	46979226600	30600	30600	30600	30600	0
88	20230601	213500	46979226600	30600	30600	30600	30600	0
89	20230601	213400	46979226600	30600	30600	30600	30600	0
90	20230601	213300	46979226600	30600	30600	30600	30600	0
91	20230601	213200	46979226600	30600	30600	30600	30600	0
92	20230601	213100	46979226600	30600	30600	30600	30600	79941
93	20230601	213000	46979226600	30600	30600	30600	30600	0
94	20230601	212900	46979226600	30600	30600	30600	30600	0
95	20230601	212800	46979226600	30600	30600	30600	30600	0
96	20230601	212700	46979226600	30600	30600	30600	30600	0
97	20230601	212600	46979226600	30600	30600	30600	30600	0
98	20230601	212500	46979226600	30600	30600	30600	30600	0
99	20230601	212400	46979226600	30600	30600	30600	30600	0
100	20230601	212300	46979226600	30600	30600	30600	30600	0
101	20230601	212200	46979226600	30600	30600	30600	30600	0
102	20230601	212100	46979226600	30600	30600	30600	30600	0
103	20230601	212000	46979226600	30600	30600	30600	30600	0
104	20230601	211900	46979226600	30600	30600	30600	30600	0
105	20230601	211800	46979226600	30600	30600	30600	30600	0
106	20230601	211700	46979226600	30600	30600	30600	30600	0
107	20230601	211600	46979226600	30600	30600	30600	30600	0
108	20230601	211500	46979226600	30600	30600	30600	30600	0
109	20230601	211400	46979226600	30600	30600	30600	30600	0
110	20230601	211300	46979226600	30600	30600	30600	30600	0
111	20230601	211200	46979226600	30600	30600	30600	30600	0
112	20230601	211100	46979226600	30600	30600	30600	30600	0
113	20230601	211000	46979226600	30600	30600	30600	30600	0
114	20230601	210900	46979226600	30600	30600	30600	30600	0
115	20230601	210800	46979226600	30600	30600	30600	30600	0
116	20230601	210700	46979226600	30600	30600	30600	30600	0
117	20230601	210600	46979226600	30600	30600	30600	30600	0
118	20230601	210500	46979226600	30600	30600	30600	30600	0
119	20230601	210400	46979226600	30600	30600	30600	30600	0
120	20230601	210300	46979226600	30600	30600	30600	30600	0
121	20230601	210200	46979226600	30600	30600	30600	30600	0
122	20230601	210100	46979226600	30600	30600	30600	30600	79941
123	20230601	210000	46979226600	30600	30600	30600	30600	0
124	20230601	205900	46979226600	30600	30600	30600	30600	0
125	20230601	205800	46979226600	30600	30600	30600	30600	0
126	20230601	205700	46979226600	30600	30600	30600	30600	0
127	20230601	205600	46979226600	30600	30600	30600	30600	0
128	20230601	205500	46979226600	30600	30600	30600	30600	0
129	20230601	205400	46979226600	30600	30600	30600	30600	0
130	20230601	205300	46979226600	30600	30600	30600	30600	0
131	20230601	205200	46979226600	30600	30600	30600	30600	0
132	20230601	205100	46979226600	30600	30600	30600	30600	0
133	20230601	205000	46979226600	30600	30600	30600	30600	0
134	20230601	204900	46979226600	30600	30600	30600	30600	0
135	20230601	204800	46979226600	30600	30600	30600	30600	0
136	20230601	204700	46979226600	30600	30600	30600	30600	0
137	20230601	204600	46979226600	30600	30600	30600	30600	0
138	20230601	204500	46979226600	30600	30600	30600	30600	0
139	20230601	204400	46979226600	30600	30600	30600	30600	0
140	20230601	204300	46979226600	30600	30600	30600	30600	0
141	20230601	204200	46979226600	30600	30600	30600	30600	0
142	20230601	204100	46979226600	30600	30600	30600	30600	0
143	20230601	204000	46979226600	30600	30600	30600	30600	0
144	20230601	203900	46979226600	30600	30600	30600	30600	0
145	20230601	203800	46979226600	30600	30600	30600	30600	0
146	20230601	203700	46979226600	30600	30600	30600	30600	0
147	20230601	203600	46979226600	30600	30600	30600	30600	0
148	20230601	203500	46979226600	30600	30600	30600	30600	0
149	20230601	203400	46979226600	30600	30600	30600	30600	0
150	20230601	203300	46979226600	30600	30600	30600	30600	0
151	20230601	203200	46979226600	30600	30600	30600	30600	0
152	20230601	203100	46979226600	30600	30600	30600	30600	79941
153	20230601	203000	46979226600	30600	30600	30600	30600	0
154	20230601	202900	46979226600	30600	30600	30600	30600	0
155	20230601	202800	46979226600	30600	30600	30600	30600	0
156	20230601	202700	46979226600	30600	30600	30600	30600	0
157	20230601	202600	46979226600	30600	30600	30600	30600	0
158	20230601	202500	46979226600	30600	30600	30600	30600	0
159	20230601	202400	46979226600	30600	30600	30600	30600	0
160	20230601	202300	46979226600	30600	30600	30600	30600	0
161	20230601	202200	46979226600	30600	30600	30600	30600	0
162	20230601	202100	46979226600	30600	30600	30600	30600	0
163	20230601	202000	46979226600	30600	30600	30600	30600	0
164	20230601	201900	46979226600	30600	30600	30600	30600	0
165	20230601	201800	46979226600	30600	30600	30600	30600	0
166	20230601	201700	46979226600	30600	30600	30600	30600	0
167	20230601	201600	46979226600	30600	30600	30600	30600	0
168	20230601	201500	46979226600	30600	30600	30600	30600	0
169	20230601	201400	46979226600	30600	30600	30600	30600	0
170	20230601	201300	46979226600	30600	30600	30600	30600	0
171	20230601	201200	46979226600	30600	30600	30600	30600	0
172	20230601	201100	46979226600	30600	30600	30600	30600	0
173	20230601	201000	46979226600	30600	30600	30600	30600	0
174	20230601	200900	46979226600	30600	30600	30600	30600	0
175	20230601	200800	46979226600	30600	30600	30600	30600	0
176	20230601	200700	46979226600	30600	30600	30600	30600	0
177	20230601	200600	46979226600	30600	30600	30600	30600	0
178	20230601	200500	46979226600	30600	30600	30600	30600	0
179	20230601	200400	46979226600	30600	30600	30600	30600	0
180	20230601	200300	46979226600	30600	30600	30600	30600	0
181	20230601	200200	46979226600	30600	30600	30600	30600	0
182	20230601	200100	46979226600	30600	30600	30600	30600	79941
183	20230601	200000	46979226600	30600	30600	30600	30600	0
184	20230601	195900	46979226600	30600	30600	30600	30600	0
185	20230601	195800	46979226600	30600	30600	30600	30600	0
186	20230601	195700	46979226600	30600	30600	30600	30600	0
187	20230601	195600	46979226600	30600	30600	30600	30600	0
188	20230601	195500	46979226600	30600	30600	30600	30600	0
189	20230601	195400	46979226600	30600	30600	30600	30600	0
190	20230601	195300	46979226600	30600	30600	30600	30600	0
191	20230601	195200	46979226600	30600	30600	30600	30600	0
192	20230601	195100	46979226600	30600	30600	30600	30600	0
193	20230601	195000	46979226600	30600	30600	30600	30600	0
194	20230601	194900	46979226600	30600	30600	30600	30600	0
195	20230601	194800	46979226600	30600	30600	30600	30600	0
196	20230601	194700	46979226600	30600	30600	30600	30600	0
197	20230601	194600	46979226600	30600	30600	30600	30600	0
198	20230601	194500	46979226600	30600	30600	30600	30600	0
199	20230601	194400	46979226600	30600	30600	30600	30600	0
200	20230601	194300	46979226600	30600	30600	30600	30600	0
201	20230601	194200	46979226600	30600	30600	30600	30600	0
202	20230601	194100	46979226600	30600	30600	30600	30600	0
203	20230601	194000	46979226600	30600	30600	30600	30600	0
204	20230601	193900	46979226600	30600	30600	30600	30600	0
205	20230601	193800	46979226600	30600	30600	30600	30600	0
206	20230601	193700	46979226600	30600	30600	30600	30600	0
207	20230601	193600	46979226600	30600	30600	30600	30600	0
208	20230601	193500	46979226600	30600	30600	30600	30600	0
209	20230601	193400	46979226600	30600	30600	30600	30600	0
210	20230601	193300	46979226600	30600	30600	30600	30600	0
211	20230601	193200	46979226600	30600	30600	30600	30600	0
212	20230601	193100	46979226600	30600	30600	30600	30600	79941
213	20230601	193000	46979226600	30600	30600	30600	30600	0
214	20230601	192900	46979226600	30600	30600	30600	30600	0
215	20230601	192800	46979226600	30600	30600	30600	30600	0
216	20230601	192700	46979226600	30600	30600	30600	30600	0
217	20230601	192600	46979226600	30600	30600	30600	30600	0
218	20230601	192500	46979226600	30600	30600	30600	30600	0
219	20230601	192400	46979226600	30600	30600	30600	30600	0
220	20230601	192300	46979226600	30600	30600	30600	30600	0
221	20230601	192200	46979226600	30600	30600	30600	30600	0
222	20230601	192100	46979226600	30600	30600	30600	30600	0
223	20230601	192000	46979226600	30600	30600	30600	30600	0
224	20230601	191900	46979226600	30600	30600	30600	30600	0
225	20230601	191800	46979226600	30600	30600	30600	30600	0
226	20230601	191700	46979226600	30600	30600	30600	30600	0
227	20230601	191600	46979226600	30600	30600	30600	30600	0
228	20230601	191500	46979226600	30600	30600	30600	30600	0
229	20230601	191400	46979226600	30600	30600	30600	30600	0
230	20230601	191300	46979226600	30600	30600	30600	30600	0
231	20230601	191200	46979226600	30600	30600	30600	30600	0
232	20230601	191100	46979226600	30600	30600	30600	30600	0
233	20230601	191000	46979226600	30600	30600	30600	30600	0
234	20230601	190900	46979226600	30600	30600	30600	30600	0
235	20230601	190800	46979226600	30600	30600	30600	30600	0
236	20230601	190700	46979226600	30600	30600	30600	30600	0
237	20230601	190600	46979226600	30600	30600	30600	30600	0
238	20230601	190500	46979226600	30600	30600	30600	30600	0
239	20230601	190400	46979226600	30600	30600	30600	30600	0
240	20230601	190300	46979226600	30600	30600	30600	30600	0
241	20230601	190200	46979226600	30600	30600	30600	30600	0
242	20230601	190100	46979226600	30600	30600	30600	30600	79941
243	20230601	190000	46979226600	30600	30600	30600	30600	0
244	20230601	185900	46979226600	30600	30600	30600	30600	0
245	20230601	185800	46979226600	30600	30600	30600	30600	0
246	20230601	185700	46979226600	30600	30600	30600	30600	0
247	20230601	185600	46979226600	30600	30600	30600	30600	0
248	20230601	185500	46979226600	30600	30600	30600	30600	0
249	20230601	185400	46979226600	30600	30600	30600	30600	0
250	20230601	185300	46979226600	30600	30600	30600	30600	0
251	20230601	185200	46979226600	30600	30600	30600	30600	0
252	20230601	185100	46979226600	30600	30600	30600	30600	0
253	20230601	185000	46979226600	30600	30600	30600	30600	0
254	20230601	184900	46979226600	30600	30600	30600	30600	0
255	20230601	184800	46979226600	30600	30600	30600	30600	0
256	20230601	184700	46979226600	30600	30600	30600	30600	0
257	20230601	184600	46979226600	30600	30600	30600	30600	0
258	20230601	184500	46979226600	30600	30600	30600	30600	0
259	20230601	184400	46979226600	30600	30600	30600	30600	0
260	20230601	184300	46979226600	30600	30600	30600	30600	0
261	20230601	184200	46979226600	30600	30600	30600	30600	0
262	20230601	184100	46979226600	30600	30600	30600	30600	0
263	20230601	184000	46979226600	30600	30600	30600	30600	0
264	20230601	183900	46979226600	30600	30600	30600	30600	0
265	20230601	183800	46979226600	30600	30600	30600	30600	0
266	20230601	183700	46979226600	30600	30600	30600	30600	0
267	20230601	183600	46979226600	30600	30600	30600	30600	0
268	20230601	183500	46979226600	30600	30600	30600	30600	0
269	20230601	183400	46979226600	30600	30600	30600	30600	0
270	20230601	183300	46979226600	30600	30600	30600	30600	0
271	20230601	183200	46979226600	30600	30600	30600	30600	0
272	20230601	183100	46979226600	30600	30600	30600	30600	79941
273	20230601	183000	46979226600	30600	30600	30600	30600	0
274	20230601	182900	46979226600	30600	30600	30600	30600	0
275	20230601	182800	46979226600	30600	30600	30600	30600	0
276	20230601	182700	46979226600	30600	30600	30600	30600	0
277	20230601	182600	46979226600	30600	30600	30600	30600	0
278	20230601	182500	46979226600	30600	30600	30600	30600	0
279	20230601	182400	46979226600	30600	30600	30600	30600	0
280	20230601	182300	46979226600	30600	30600	30600	30600	0
281	20230601	182200	46979226600	30600	30600	30600	30600	0
282	20230601	182100	46979226600	30600	30600	30600	30600	0
283	20230601	182000	46979226600	30600	30600	30600	30600	0
284	20230601	181900	46979226600	30600	30600	30600	30600	0
285	20230601	181800	46979226600	30600	30600	30600	30600	0
286	20230601	181700	46979226600	30600	30600	30600	30600	0
287	20230601	181600	46979226600	30600	30600	30600	30600	0
288	20230601	181500	46979226600	30600	30600	30600	30600	0
289	20230601	181400	46979226600	30600	30600	30600	30600	0
290	20230601	181300	46979226600	30600	30600	30600	30600	0
291	20230601	181200	46979226600	30600	30600	30600	30600	0
292	20230601	181100	46979226600	30600	30600	30600	30600	0
293	20230601	181000	46979226600	30600	30600	30600	30600	0
294	20230601	180900	46979226600	30600	30600	30600	30600	0
295	20230601	180800	46979226600	30600	30600	30600	30600	0
296	20230601	180700	46979226600	30600	30600	30600	30600	0
297	20230601	180600	46979226600	30600	30600	30600	30600	0
298	20230601	180500	46979226600	30600	30600	30600	30600	0
299	20230601	180400	46979226600	30600	30600	30600	30600	0
300	20230601	180300	46979226600	30600	30600	30600	30600	0
301	20230601	180200	46979226600	30600	30600	30600	30600	0
302	20230601	180100	46979226600	30600	30600	30600	30600	79941
303	20230601	180000	46979226600	30600	30600	30600	30600	0
304	20230601	175900	46979226600	30600	30600	30600	30600	0
305	20230601	175800	46979226600	30600	30600	30600	30600	0
306	20230601	175700	46979226600	30600	30600	30600	30600	0
307	20230601	175600	46979226600	30600	30600	30600	30600	0
308	20230601	175500	46979226600	30600	30600	30600	30600	0
309	20230601	175400	46979226600	30600	30600	30600	30600	0
310	20230601	175300	46979226600	30600	30600	30600	30600	0
311	20230601	175200	46979226600	30600	30600	30600	30600	0
312	20230601	175100	46979226600	30600	30600	30600	30600	0
313	20230601	175000	46979226600	30600	30600	30600	30600	0
314	20230601	174900	46979226600	30600	30600	30600	30600	0
315	20230601	174800	46979226600	30600	30600	30600	30600	0
316	20230601	174700	46979226600	30600	30600	30600	30600	0
317	20230601	174600	46979226600	30600	30600	30600	30600	0
318	20230601	174500	46979226600	30600	30600	30600	30600	0
319	20230601	174400	46979226600	30600	30600	30600	30600	0
320	20230601	174300	46979226600	30600	30600	30600	30600	0
321	20230601	174200	46979226600	30600	30600	30600	30600	0
322	20230601	174100	46979226600	30600	30600	30600	30600	0
323	20230601	174000	46979226600	30600	30600	30600	30600	0
324	20230601	173900	46979226600	30600	30600	30600	30600	0
325	20230601	173800	46979226600	30600	30600	30600	30600	0
326	20230601	173700	46979226600	30600	30600	30600	30600	0
327	20230601	173600	46979226600	30600	30600	30600	30600	0
328	20230601	173500	46979226600	30600	30600	30600	30600	0
329	20230601	173400	46979226600	30600	30600	30600	30600	0
330	20230601	173300	46979226600	30600	30600	30600	30600	0
331	20230601	173200	46979226600	30600	30600	30600	30600	0
332	20230601	173100	46979226600	30600	30600	30600	30600	79941
333	20230601	173000	46979226600	30600	30600	30600	30600	0
334	20230601	172900	46979226600	30600	30600	30600	30600	0
335	20230601	172800	46979226600	30600	30600	30600	30600	0
336	20230601	172700	46979226600	30600	30600	30600	30600	0
337	20230601	172600	46979226600	30600	30600	30600	30600	0
338	20230601	172500	46979226600	30600	30600	30600	30600	0
339	20230601	172400	46979226600	30600	30600	30600	30600	0
340	20230601	172300	46979226600	30600	30600	30600	30600	0
341	20230601	172200	46979226600	30600	30600	30600	30600	0
342	20230601	172100	46979226600	30600	30600	30600	30600	0
343	20230601	172000	46979226600	30600	30600	30600	30600	0
344	20230601	171900	46979226600	30600	30600	30600	30600	0
345	20230601	171800	46979226600	30600	30600	30600	30600	0
346	20230601	171700	46979226600	30600	30600	30600	30600	0
347	20230601	171600	46979226600	30600	30600	30600	30600	0
348	20230601	171500	46979226600	30600	30600	30600	30600	0
349	20230601	171400	46979226600	30600	30600	30600	30600	0
350	20230601	171300	46979226600	30600	30600	30600	30600	0
351	20230601	171200	46979226600	30600	30600	30600	30600	0
352	20230601	171100	46979226600	30600	30600	30600	30600	0
353	20230601	171000	46979226600	30600	30600	30600	30600	0
354	20230601	170900	46979226600	30600	30600	30600	30600	0
355	20230601	170800	46979226600	30600	30600	30600	30600	0
356	20230601	170700	46979226600	30600	30600	30600	30600	0
357	20230601	170600	46979226600	30600	30600	30600	30600	0
358	20230601	170500	46979226600	30600	30600	30600	30600	0
359	20230601	170400	46979226600	30600	30600	30600	30600	0
360	20230601	170300	46979226600	30600	30600	30600	30600	0
361	20230601	170200	46979226600	30600	30600	30600	30600	0
362	20230601	170100	46979226600	30600	30600	30600	30600	79941
363	20230601	170000	46979226600	30600	30600	30600	30600	0
364	20230601	165900	46979226600	30600	30600	30600	30600	0
365	20230601	165800	46979226600	30600	30600	30600	30600	0
366	20230601	165700	46979226600	30600	30600	30600	30600	0
367	20230601	165600	46979226600	30600	30600	30600	30600	0
368	20230601	165500	46979226600	30600	30600	30600	30600	0
369	20230601	165400	46979226600	30600	30600	30600	30600	0
370	20230601	165300	46979226600	30600	30600	30600	30600	0
371	20230601	165200	46979226600	30600	30600	30600	30600	0
372	20230601	165100	46979226600	30600	30600	30600	30600	0
373	20230601	165000	46979226600	30600	30600	30600	30600	0
374	20230601	164900	46979226600	30600	30600	30600	30600	0
375	20230601	164800	46979226600	30600	30600	30600	30600	0
376	20230601	164700	46979226600	30600	30600	30600	30600	0
377	20230601	164600	46979226600	30600	30600	30600	30600	0
378	20230601	164500	46979226600	30600	30600	30600	30600	0
379	20230601	164400	46979226600	30600	30600	30600	30600	0
380	20230601	164300	46979226600	30600	30600	30600	30600	0
381	20230601	164200	46979226600	30600	30600	30600	30600	0
382	20230601	164100	46979226600	30600	30600	30600	30600	0
383	20230601	164000	46979226600	30600	30600	30600	30600	0
384	20230601	163900	46979226600	30600	30600	30600	30600	0
385	20230601	163800	46979226600	30600	30600	30600	30600	0
386	20230601	163700	46979226600	30600	30600	30600	30600	0
387	20230601	163600	46979226600	30600	30600	30600	30600	0
388	20230601	163500	46979226600	30600	30600	30600	30600	0
389	20230601	163400	46979226600	30600	30600	30600	30600	0
390	20230601	163300	46979226600	30600	30600	30600	30600	0
391	20230601	163200	46979226600	30600	30600	30600	30600	0
392	20230601	163100	46979226600	30600	30600	30600	30600	79941
393	20230601	163000	46979226600	30600	30600	30600	30600	0
394	20230601	162900	46979226600	30600	30600	30600	30600	0
395	20230601	162800	46979226600	30600	30600	30600	30600	0
396	20230601	162700	46979226600	30600	30600	30600	30600	0
397	20230601	162600	46979226600	30600	30600	30600	30600	0
398	20230601	162500	46979226600	30600	30600	30600	30600	0
399	20230601	162400	46979226600	30600	30600	30600	30600	0
400	20230601	162300	46979226600	30600	30600	30600	30600	0
401	20230601	162200	46979226600	30600	30600	30600	30600	0
402	20230601	162100	46979226600	30600	30600	30600	30600	0
403	20230601	162000	46979226600	30600	30600	30600	30600	0
404	20230601	161900	46979226600	30600	30600	30600	30600	0
405	20230601	161800	46979226600	30600	30600	30600	30600	0
406	20230601	161700	46979226600	30600	30600	30600	30600	0
407	20230601	161600	46979226600	30600	30600	30600	30600	0
408	20230601	161500	46979226600	30600	30600	30600	30600	0
409	20230601	161400	46979226600	30600	30600	30600	30600	0
410	20230601	161300	46979226600	30600	30600	30600	30600	0
411	20230601	161200	46979226600	30600	30600	30600	30600	0
412	20230601	161100	46979226600	30600	30600	30600	30600	0
413	20230601	161000	46979226600	30600	30600	30600	30600	0
414	20230601	160900	46979226600	30600	30600	30600	30600	0
415	20230601	160800	46979226600	30600	30600	30600	30600	0
416	20230601	160700	46979226600	30600	30600	30600	30600	0
417	20230601	160600	46979226600	30600	30600	30600	30600	0
418	20230601	160500	46979226600	30600	30600	30600	30600	0
419	20230601	160400	46979226600	30600	30600	30600	30600	0
420	20230601	160300	46979226600	30600	30600	30600	30600	0
421	20230601	160200	46979226600	30600	30600	30600	30600	0
422	20230601	160100	46979226600	30600	30600	30600	30600	79941
423	20230601	160000	46979226600	30600	30600	30600	30600	0
424	20230601	155900	46979226600	30600	30600	30600	30600	0
425	20230601	155800	46979226600	30600	30600	30600	30600	0
426	20230601	155700	46979226600	30600	30600	30600	30600	0
427	20230601	155600	46979226600	30600	30600	30600	30600	0
428	20230601	155500	46979226600	30600	30600	30600	30600	0
429	20230601	155400	46979226600	30600	30600	30600	30600	0
430	20230601	155300	46979226600	30600	30600	30600	30600	0
431	20230601	155200	46979226600	30600	30600	30600	30600	0
432	20230601	155100	46979226600	30600	30600	30600	30600	0
433	20230601	155000	46979226600	30600	30600	30600	30600	0
434	20230601	154900	46979226600	30600	30600	30600	30600	0
435	20230601	154800	46979226600	30600	30600	30600	30600	0
436	20230601	154700	46979226600	30600	30600	30600	30600	0
437	20230601	154600	46979226600	30600	30600	30600	30600	0
438	20230601	154500	46979226600	30600	30600	30600	30600	0
439	20230601	154400	46979226600	30600	30600	30600	30600	0
440	20230601	154300	46979226600	30600	30600	30600	30600	0
441	20230601	154200	46979226600	30600	30600	30600	30600	0
442	20230601	154100	46979226600	30600	30600	30600	30600	0
443	20230601	154000	46979226600	30600	30600	30600	30600	0
444	20230601	153900	46979226600	30600	30600	30600	30600	0
445	20230601	153800	46979226600	30600	30600	30600	30600	0
446	20230601	153700	46979226600	30600	30600	30600	30600	0
447	20230601	153600	46979226600	30600	30600	30600	30600	0
448	20230601	153500	46979226600	30600	30600	30600	30600	0
449	20230601	153400	46979226600	30600	30600	30600	30600	0
450	20230601	153300	46979226600	30600	30600	30600	30600	0
451	20230601	153200	46979226600	30600	30600	30600	30600	0
452	20230601	153100	46979226600	30600	30600	30600	30600	79941
453	20230601	153000	46979226600	30600	30600	30600	30600	79941
454	20230601	152900	44533032000	30600	30600	30600	30600	0
455	20230601	152800	44533032000	30600	30600	30600	30600	0
456	20230601	152700	44533032000	30600	30600	30600	30600	0
457	20230601	152600	44533032000	30600	30600	30600	30600	0
458	20230601	152500	44533032000	30600	30600	30600	30600	0
459	20230601	152400	44533032000	30600	30600	30600	30600	0
460	20230601	152300	44533032000	30600	30600	30600	30600	0
461	20230601	152200	44533032000	30600	30600	30600	30600	0
462	20230601	152100	44533032000	30600	30600	30600	30600	0
463	20230601	152000	44533032000	30600	30600	30600	30600	0
464	20230601	151900	44533032000	30600	30600	30650	30600	3335
465	20230601	151800	44430885800	30600	30600	30650	30600	1813
466	20230601	151700	44375327650	30650	30650	30700	30600	6094
467	20230601	151600	44188430750	30700	30650	30700	30600	5067
468	20230601	151500	44033197600	30650	30600	30650	30600	2342
469	20230601	151400	43961448250	30600	30650	30650	30600	1960
470	20230601	151300	43901409700	30600	30650	30650	30600	2548
471	20230601	151200	43823356600	30600	30650	30650	30600	1965
472	20230601	151100	43763178950	30650	30650	30650	30600	8445
473	20230601	151000	43504368950	30650	30600	30650	30600	2571
474	20230601	150900	43425599400	30650	30650	30650	30600	2184
475	20230601	150800	43358697250	30650	30600	30650	30600	4780
476	20230601	150700	43212245100	30650	30600	30650	30600	2856
477	20230601	150600	43124757250	30650	30600	30650	30600	3407
478	20230601	150500	43020385100	30650	30650	30650	30600	7167
479	20230601	150400	42800757300	30600	30650	30650	30600	22642
480	20230601	150300	42106850500	30650	30650	30650	30600	1961
481	20230601	150200	42046799450	30600	30650	30650	30600	1876
482	20230601	150100	41989359950	30600	30600	30650	30600	2146
483	20230601	150000	41923653250	30650	30600	30650	30600	1565
484	20230601	145900	41875733800	30650	30650	30650	30600	2780
485	20230601	145800	41790602900	30600	30600	30650	30600	1964
486	20230601	145700	41730486950	30600	30600	30650	30550	15499
487	20230601	145600	41256249400	30550	30550	30600	30550	4758
488	20230601	145500	41110732350	30600	30600	30600	30550	2692
489	20230601	145400	41028442100	30550	30600	30600	30550	3126
490	20230601	145300	40932884450	30600	30550	30600	30550	2648
491	20230601	145200	40851951200	30600	30600	30600	30550	3025
492	20230601	145100	40759470300	30600	30550	30600	30550	3079
493	20230601	145000	40665354600	30600	30550	30600	30550	4708
494	20230601	144900	40521481200	30550	30600	30600	30550	3092
495	20230601	144800	40426979800	30550	30550	30600	30550	2328
496	20230601	144700	40355837050	30550	30550	30600	30550	1918
497	20230601	144600	40297225200	30550	30600	30650	30550	5588
498	20230601	144500	40126319950	30650	30650	30650	30600	8261
499	20230601	144400	39873515950	30650	30650	30650	30600	2774
500	20230601	144300	39788609450	30600	30650	30650	30600	4788
501	20230601	144200	39642074000	30600	30600	30650	30600	3227
502	20230601	144100	39543296200	30600	30600	30650	30600	2906
503	20230601	144000	39454346750	30600	30650	30650	30600	3721
504	20230601	143900	39340452000	30650	30600	30650	30600	4441
505	20230601	143800	39204514100	30600	30600	30650	30600	2744
506	20230601	143700	39120516200	30600	30600	30650	30600	4778
507	20230601	143600	38974233300	30600	30600	30650	30600	2594
508	20230601	143500	38894829950	30650	30600	30650	30600	2131
509	20230601	143400	38829594500	30600	30650	30650	30600	3310
510	20230601	143300	38728289500	30600	30600	30650	30600	2404
511	20230601	143200	38654672600	30600	30600	30650	30600	1666
512	20230601	143100	38603682750	30600	30600	30650	30600	4106
513	20230601	143000	38477940600	30600	30650	30650	30600	2656
514	20230601	142900	38396624200	30650	30650	30650	30600	2516
515	20230601	142800	38319571000	30650	30600	30650	30600	2223
516	20230601	142700	38251525700	30600	30600	30650	30600	1638
517	20230601	142600	38201388450	30600	30650	30650	30600	2376
518	20230601	142500	38128642450	30650	30600	30650	30600	2958
519	20230601	142400	38038095550	30650	30600	30650	30600	3108
520	20230601	142300	37942931800	30600	30650	30650	30600	3814
521	20230601	142200	37826097650	30600	30650	30650	30600	3359
522	20230601	142100	37723296900	30600	30650	30650	30600	2212
523	20230601	142000	37655581700	30600	30600	30650	30600	3428
524	20230601	141900	37550590000	30600	30650	30650	30600	4808
525	20230601	141800	37403343700	30600	30650	30650	30600	2414
526	20230601	141700	37329446100	30600	30650	30650	30600	1994
527	20230601	141600	37268417550	30600	30650	30650	30600	2870
528	20230601	141500	37180558050	30650	30600	30650	30600	2567
529	20230601	141400	37101967000	30600	30600	30650	30600	2828
530	20230601	141300	37015376950	30600	30650	30650	30600	2455
531	20230601	141200	36940183150	30650	30650	30700	30600	7740
532	20230601	141100	36702990000	30650	30650	30700	30650	2328
533	20230601	141000	36631629550	30700	30700	30700	30650	3089
534	20230601	140900	36536949550	30650	30650	30700	30650	5273
535	20230601	140800	36375203450	30650	30650	30700	30650	2174
536	20230601	140700	36308558400	30700	30700	30700	30650	2551
537	20230601	140600	36230355850	30650	30700	30700	30650	2806
538	20230601	140500	36144328900	30650	30700	30700	30650	2134
539	20230601	140400	36078910000	30650	30650	30700	30650	2177
540	20230601	140300	36012166150	30650	30650	30700	30650	2154
541	20230601	140200	35946144100	30700	30650	30700	30650	7578
542	20230601	140100	35713781100	30650	30650	30700	30650	4000
543	20230601	140000	35591167000	30650	30700	30700	30650	3072
544	20230601	135900	35497003500	30650	30650	30700	30650	1486
545	20230601	135800	35451448050	30700	30650	30700	30650	2796
546	20230601	135700	35365708150	30650	30650	30700	30650	3293
547	20230601	135600	35264733350	30650	30650	30700	30650	2361
548	20230601	135500	35192367650	30650	30700	30700	30650	2100
549	20230601	135400	35127993850	30650	30650	30700	30650	3677
550	20230601	135300	35015257400	30700	30650	30700	30650	2458
551	20230601	135200	34939879850	30650	30700	30700	30650	1957
552	20230601	135100	34879874400	30650	30650	30700	30650	3372
553	20230601	135000	34776479550	30650	30650	30700	30650	3048
554	20230601	134900	34682974300	30650	30650	30700	30650	1423
555	20230601	134800	34639346950	30650	30650	30700	30650	1932
556	20230601	134700	34580130050	30650	30650	30700	30650	1298
557	20230601	134600	34540342650	30650	30700	30700	30650	2096
558	20230601	134500	34476070700	30650	30700	30700	30650	3075
559	20230601	134400	34381743350	30650	30650	30700	30650	1070
560	20230601	134300	34348941100	30650	30650	30700	30650	5007
561	20230601	134200	34195263650	30700	30650	30700	30650	4952
562	20230601	134100	34043343150	30650	30700	30700	30650	1245
563	20230601	134000	34005169000	30700	30650	30700	30650	1441
564	20230601	133900	33960995250	30650	30650	30700	30650	2571
565	20230601	133800	33882177200	30650	30700	30700	30650	1973
566	20230601	133700	33821661000	30650	30700	30700	30650	1524
567	20230601	133600	33774925550	30650	30650	30700	30650	3135
568	20230601	133500	33678781200	30700	30700	30700	30650	2552
569	20230601	133400	33600501850	30700	30700	30700	30650	1243
570	20230601	133300	33562398850	30650	30650	30700	30650	4732
571	20230601	133200	33417353450	30700	30650	30700	30650	3583
572	20230601	133100	33307508700	30700	30700	30700	30650	1564
573	20230601	133000	33259541100	30700	30700	30700	30650	2366
574	20230601	132900	33186959300	30650	30650	30700	30650	2170
575	20230601	132800	33120416100	30700	30700	30700	30650	2100
576	20230601	132700	33056006750	30650	30650	30700	30650	1123
577	20230601	132600	33021568950	30650	30700	30700	30650	3329
578	20230601	132500	32919478800	30650	30650	30700	30650	4300
579	20230601	132400	32787529200	30650	30650	30700	30650	3799
580	20230601	132300	32670955750	30650	30650	30700	30650	2107
581	20230601	132200	32606370400	30650	30700	30700	30650	2004
582	20230601	132100	32544933550	30650	30700	30700	30650	2155
583	20230601	132000	32478852350	30650	30650	30700	30650	2743
584	20230601	131900	32394744300	30650	30700	30700	30650	2734
585	20230601	131800	32310869600	30650	30650	30700	30650	2804
586	20230601	131700	32224882200	30700	30700	30700	30650	2906
587	20230601	131600	32135769150	30650	30700	30750	30650	2211
588	20230601	131500	32067927150	30700	30700	30750	30700	2370
589	20230601	131400	31995166800	30700	30700	30750	30650	2210
590	20230601	131300	31927386600	30650	30700	30700	30650	1999
591	20230601	131200	31866051800	30750	30700	30750	30700	5899
592	20230601	131100	31684951900	30700	30700	30750	30700	2337
593	20230601	131000	31613195750	30700	30700	30750	30700	1592
594	20230601	130900	31564315600	30700	30700	30750	30700	2457
595	20230601	130800	31488826300	30700	30750	30750	30700	3569
596	20230601	130700	31379176550	30700	30700	30750	30700	1705
597	20230601	130600	31326820850	30700	30750	30750	30700	3613
598	20230601	130500	31215785700	30750	30650	30750	30650	11756
599	20230601	130400	30854887900	30650	30700	30700	30650	7612
600	20230601	130300	30621559350	30700	30700	30750	30650	35340
601	20230601	130200	29536674400	30750	30750	30800	30750	19682
602	20230601	130100	28931435700	30800	30800	30800	30750	3191
603	20230601	130000	28833226950	30750	30750	30800	30750	2064
604	20230601	125900	28769716700	30750	30750	30800	30750	1844
605	20230601	125800	28712997700	30800	30750	30800	30750	1563
606	20230601	125700	28664881050	30750	30750	30800	30750	4385
607	20230601	125600	28529909450	30750	30750	30800	30750	1746
608	20230601	125500	28476217400	30750	30750	30800	30750	3321
609	20230601	125400	28374094950	30750	30750	30800	30750	1977
610	20230601	125300	28313295900	30800	30750	30800	30750	2089
611	20230601	125200	28249031350	30800	30750	30800	30750	1539
612	20230601	125100	28201699950	30750	30750	30800	30750	1494
613	20230601	125000	28155747000	30750	30750	30800	30750	2584
614	20230601	124900	28076279000	30750	30750	30800	30750	7371
615	20230601	124800	27849620150	30750	30750	30800	30750	2059
616	20230601	124700	27786292800	30750	30750	30800	30750	2922
617	20230601	124600	27696433000	30750	30750	30800	30750	1288
618	20230601	124500	27656814750	30750	30750	30800	30750	1304
619	20230601	124400	27616715100	30750	30800	30800	30750	2473
620	20230601	124300	27540575150	30750	30750	30800	30750	2313
621	20230601	124200	27469431450	30800	30750	30800	30750	1228
622	20230601	124100	27431647100	30800	30800	30800	30750	3159
623	20230601	124000	27334387400	30750	30750	30800	30750	2464
624	20230601	123900	27258583650	30750	30750	30800	30750	8969
625	20230601	123800	26982754600	30750	30850	30850	30750	13432
626	20230601	123700	26569047850	30800	30850	30850	30800	2317
627	20230601	123600	26497647100	30800	30800	30850	30800	1413
628	20230601	123500	26454092350	30850	30850	30850	30800	2733
629	20230601	123400	26369840900	30800	30800	30850	30800	2392
630	20230601	123300	26296107950	30850	30800	30850	30800	1205
631	20230601	123200	26258982000	30800	30800	30850	30800	1504
632	20230601	123100	26212614350	30800	30800	30850	30800	1945
633	20230601	123000	26152696100	30850	30800	30850	30800	1310
634	20230601	122900	26112293600	30850	30800	30850	30800	2087
635	20230601	122800	26047964750	30800	30850	30850	30800	1209
636	20230601	122700	26010724750	30800	30800	30850	30800	2078
637	20230601	122600	25946655400	30800	30800	30850	30800	751
638	20230601	122500	25923518700	30800	30850	30850	30800	1351
639	20230601	122400	25881887200	30800	30800	30850	30800	1223
640	20230601	122300	25844206000	30800	30800	30850	30800	3209
641	20230601	122200	25745232300	30850	30850	30900	30800	3359
642	20230601	122100	25641640200	30850	30800	30850	30800	1863
643	20230601	122000	25584202000	30850	30800	30850	30800	1901
644	20230601	121900	25525577050	30800	30850	30850	30800	1687
645	20230601	121800	25473596250	30800	30850	30850	30800	1982
646	20230601	121700	25412499550	30800	30800	30850	30800	2283
647	20230601	121600	25342121400	30850	30850	30850	30800	957
648	20230601	121500	25312624050	30850	30850	30850	30800	4362
649	20230601	121400	25178062250	30850	30850	30900	30850	557
650	20230601	121300	25160869150	30850	30850	30900	30850	1284
651	20230601	121200	25121250600	30850	30850	30900	30800	1531
652	20230601	121100	25074021850	30800	30850	30850	30800	4345
653	20230601	121000	24940016100	30850	30800	30850	30800	1912
654	20230601	120900	24881086100	30800	30800	30850	30800	940
655	20230601	120800	24852116550	30800	30800	30850	30800	2512
656	20230601	120700	24774656700	30850	30800	30850	30800	1959
657	20230601	120600	24714258100	30800	30800	30850	30800	1454
658	20230601	120500	24669465650	30850	30800	30850	30800	1310
659	20230601	120400	24629084850	30800	30800	30850	30800	864
660	20230601	120300	24602452250	30800	30800	30850	30800	2260
661	20230601	120200	24532819600	30800	30800	30850	30800	1529
662	20230601	120100	24485675750	30800	30850	30850	30800	1503
663	20230601	120000	24439353700	30850	30800	30850	30800	4412
664	20230601	115900	24303331900	30850	30850	30850	30800	3870
665	20230601	115800	24184009600	30850	30800	30850	30800	934
666	20230601	115700	24155242100	30850	30850	30850	30800	1959
667	20230601	115600	24094881350	30850	30800	30850	30800	986
668	20230601	115500	24064505650	30800	30900	30900	30800	14022
669	20230601	115400	23631968750	30900	30850	30900	30850	1533
670	20230601	115300	23584653900	30850	30850	30900	30850	2018
671	20230601	115200	23522330800	30900	30850	30900	30850	1438
672	20230601	115100	23477951700	30850	30900	30900	30850	1414
673	20230601	115000	23434321500	30850	30850	30900	30850	2476
674	20230601	114900	23357846600	30900	30850	30900	30850	1347
675	20230601	114800	23316260200	30850	30850	30900	30850	2431
676	20230601	114700	23241209200	30850	30850	30900	30850	1166
677	20230601	114600	23205197550	30850	30850	30900	30850	868
678	20230601	114500	23178415750	30850	30850	30900	30850	2290
679	20230601	114400	23107719950	30900	30800	30900	30800	5267
680	20230601	114300	22945265750	30850	30800	30850	30800	2133
681	20230601	114200	22879495300	30800	30850	30850	30800	2399
682	20230601	114100	22805540850	30850	30800	30850	30800	1125
683	20230601	114000	22770867600	30800	30800	30850	30800	2573
684	20230601	113900	22691524650	30850	30800	30850	30800	3378
685	20230601	113800	22587382550	30850	30800	30850	30800	1179
686	20230601	113700	22551061350	30800	30800	30850	30800	891
687	20230601	113600	22523602650	30800	30800	30850	30800	2484
688	20230601	113500	22447048800	30800	30800	30850	30800	1807
689	20230601	113400	22391335350	30800	30800	30850	30800	2707
690	20230601	113300	22307861450	30800	30850	30850	30800	3352
691	20230601	113200	22204516850	30800	30800	30850	30800	2117
692	20230601	113100	22139278000	30800	30800	30850	30800	2558
693	20230601	113000	22060433700	30800	30800	30850	30800	1650
694	20230601	112900	22009609450	30800	30800	30850	30800	2224
695	20230601	112800	21941034250	30850	30800	30850	30800	2948
696	20230601	112700	21850216050	30800	30800	30850	30800	1726
697	20230601	112600	21797054950	30800	30850	30850	30800	1401
698	20230601	112500	21753892100	30800	30850	30850	30800	1277
699	20230601	112400	21714536100	30850	30850	30850	30800	3676
700	20230601	112300	21601205100	30850	30850	30900	30800	15999
701	20230601	112200	21107694950	30850	30850	30900	30850	3265
702	20230601	112100	21006896600	30850	30900	30900	30850	778
703	20230601	112000	20982891250	30850	30900	30900	30850	2823
704	20230601	111900	20895791200	30900	30850	30900	30850	1853
705	20230601	111800	20838566550	30850	30850	30900	30850	1521
706	20230601	111700	20791609150	30900	30900	30900	30850	2502
707	20230601	111600	20714385850	30850	30900	30900	30850	22056
708	20230601	111500	20033848000	30850	30850	30900	30850	2413
709	20230601	111400	19959323850	30850	30850	30900	30850	2545
710	20230601	111300	19880797950	30850	30850	30900	30850	2968
711	20230601	111200	19789154900	30900	30900	30950	30850	17137
712	20230601	111100	19259672500	30900	30950	30950	30900	2450
713	20230601	111000	19183957850	30900	30900	30950	30900	1556
714	20230601	110900	19135861150	30900	30950	30950	30900	1253
715	20230601	110800	19097137050	30950	30900	30950	30900	2043
716	20230601	110700	19033999250	30900	30900	30950	30900	2485
717	20230601	110600	18957135900	30900	30950	30950	30900	2351
718	20230601	110500	18884470800	30900	30900	30950	30900	1949
719	20230601	110400	18824241500	30900	30900	30950	30900	2055
720	20230601	110300	18760733400	30900	30950	30950	30900	1721
721	20230601	110200	18707508250	30900	30900	30950	30900	2467
722	20230601	110100	18631253350	30950	30900	30950	30900	1732
723	20230601	110000	18577695900	30950	30900	30950	30900	1416
724	20230601	105900	18533921050	30950	30950	30950	30900	3076
725	20230601	105800	18438825650	30950	30950	30950	30900	1836
726	20230601	105700	18382047400	30900	30900	30950	30900	2299
727	20230601	105600	18310935950	30950	30900	30950	30900	2012
728	20230601	105500	18248748000	30900	30900	30950	30900	1078
729	20230601	105400	18215437600	30900	30950	30950	30900	2175
730	20230601	105300	18148170450	30950	30950	30950	30900	2525
731	20230601	105200	18070073450	30900	30950	30950	30900	5235
732	20230601	105100	17908116000	30950	30900	30950	30900	3200
733	20230601	105000	17809130350	30900	30900	30950	30900	3117
734	20230601	104900	17712759950	30900	30950	30950	30900	1843
735	20230601	104800	17655753600	30950	30950	30950	30900	3278
736	20230601	104700	17554408800	30900	30900	30950	30900	2969
737	20230601	104600	17462589000	30900	30900	30950	30900	3181
738	20230601	104500	17364250400	30950	30950	30950	30900	2294
739	20230601	104400	17293308500	30900	30900	30950	30900	2742
740	20230601	104300	17208540150	30900	30950	30950	30900	3001
741	20230601	104200	17115740450	30900	30950	30950	30900	3147
742	20230601	104100	17018392600	30900	30950	30950	30900	7081
743	20230601	104000	16799295500	30950	30950	30950	30950	2784
744	20230601	103900	16713130700	30950	30950	31000	30950	2855
745	20230601	103800	16624763350	30950	30950	31000	30950	2312
746	20230601	103700	16553152350	30950	31000	31000	30950	3919
747	20230601	103600	16431814450	30950	30950	31000	30950	1874
748	20230601	103500	16373780050	30950	30950	31000	30950	2578
749	20230601	103400	16293931400	30950	30950	31000	30950	3232
750	20230601	103300	16193811700	30950	30950	31000	30950	1202
751	20230601	103200	16156601200	30950	31000	31000	30950	1163
752	20230601	103100	16120596000	30950	31000	31000	30950	1595
753	20230601	103000	16071214350	31000	30950	31000	30950	3386
754	20230601	102900	15966286200	30950	31050	31050	30950	5089
755	20230601	102800	15808504100	31000	31000	31050	31000	2893
756	20230601	102700	15718795050	31000	31000	31050	31000	932
757	20230601	102600	15689892450	31000	31000	31050	31000	1809
758	20230601	102500	15633804150	31000	31000	31000	30950	2958
759	20230601	102400	15542108850	31000	31000	31050	30950	2072
760	20230601	102300	15477889500	31000	30950	31050	30950	2613
761	20230601	102200	15396917350	31000	31000	31000	30950	3748
762	20230601	102100	15280795650	30950	31000	31000	30950	2529
763	20230601	102000	15202419450	31000	30950	31050	30950	2602
764	20230601	101900	15121756000	30950	31000	31000	30950	9231
765	20230601	101800	14835675850	30950	30950	31000	30950	2533
766	20230601	101700	14757219250	30950	31000	31000	30950	9987
767	20230601	101600	14447655400	31000	31050	31050	31000	3899
768	20230601	101500	14326736050	31000	31000	31050	31000	1153
769	20230601	101400	14290992800	31000	31000	31050	31000	833
770	20230601	101300	14265152450	31000	31050	31050	31000	1198
771	20230601	101200	14228001700	31050	31000	31050	31000	1847
772	20230601	101100	14170696150	31050	31000	31050	31000	420
773	20230601	101000	14157665700	31000	31000	31050	31000	1630
774	20230601	100900	14107082400	31050	30950	31050	30950	4543
775	20230601	100800	13966279700	30950	30950	31000	30900	15726
776	20230601	100700	13479555100	30950	30900	30950	30900	1989
777	20230601	100600	13418046050	30950	30950	30950	30900	1336
778	20230601	100500	13376700950	30950	30950	30950	30900	1545
779	20230601	100400	13328934950	30950	30950	30950	30900	2740
780	20230601	100300	13244224200	30950	30900	30950	30900	6074
781	20230601	100200	13056322200	30900	30900	30950	30850	16200
782	20230601	100100	12555773150	30850	30850	30900	30850	2687
783	20230601	100000	12472817500	30850	30850	30900	30850	2459
784	20230601	095900	12396951400	30850	30900	30900	30850	8418
785	20230601	095800	12137202300	30850	30900	30900	30850	9323
786	20230601	095700	11849394650	30850	30900	30900	30850	3745
787	20230601	095600	11733791900	30850	30900	30950	30850	18531
788	20230601	095500	11161255750	30900	30900	30950	30900	3599
789	20230601	095400	11049972850	30950	30900	30950	30900	3135
790	20230601	095300	10953082050	30950	30900	30950	30900	2466
791	20230601	095200	10876842950	30900	30950	30950	30900	6389
792	20230601	095100	10679382250	30950	30900	30950	30900	2039
793	20230601	095000	10616365500	30900	30950	30950	30900	2024
794	20230601	094900	10553758550	30900	30900	30950	30900	3194
795	20230601	094800	10455031200	30900	30900	30950	30900	2894
796	20230601	094700	10365560200	30950	30950	30950	30900	3679
797	20230601	094600	10251741450	30950	30900	31000	30900	19182
798	20230601	094500	9658154450	30900	31050	31050	30850	46233
799	20230601	094400	8226013150	31050	31100	31150	31000	52667
800	20230601	094300	6588992600	31150	31150	31150	31100	6235
801	20230601	094200	6394875650	31150	31150	31150	31100	7030
802	20230601	094100	6175934850	31150	31150	31200	31100	4719
803	20230601	094000	6028972450	31200	31100	31200	31100	4347
804	20230601	093900	5893563350	31150	31150	31150	31100	11024
805	20230601	093800	5550174150	31150	31150	31150	31100	3552
806	20230601	093700	5439558400	31150	31100	31150	31100	3999
807	20230601	093600	5315068350	31150	31150	31150	31100	4004
808	20230601	093500	5190479150	31150	31200	31250	31100	32353
809	20230601	093400	4181649950	31250	31250	31250	31200	2666
810	20230601	093300	4098377650	31250	31300	31300	31200	10473
811	20230601	093200	3771116000	31300	31250	31300	31200	6602
812	20230601	093100	3564838600	31200	31300	31300	31200	18211
813	20230601	093000	2995854250	31300	31250	31300	31250	1821
814	20230601	092900	2938945250	31250	31250	31300	31250	3454
815	20230601	092800	2830991400	31250	31300	31350	31250	12440
816	20230601	092700	2441723500	31350	31350	31350	31300	2877
817	20230601	092600	2351650550	31300	31350	31350	31300	1834
818	20230601	092500	2294218050	31350	31300	31350	31300	1302
819	20230601	092400	2253451600	31300	31350	31350	31300	1529
820	20230601	092300	2205557500	31350	31350	31400	31300	13901
821	20230601	092200	1769709200	31350	31400	31400	31350	2356
822	20230601	092100	1695798550	31400	31400	31400	31350	4033
823	20230601	092000	1569306550	31400	31350	31400	31350	2687
824	20230601	091900	1484989000	31350	31350	31400	31350	1156
825	20230601	091800	1448741600	31350	31450	31450	31350	9893
826	20230601	091700	1138157650	31400	31400	31450	31400	2053
827	20230601	091600	1073657950	31400	31400	31450	31400	1502
828	20230601	091500	1026457750	31400	31550	31550	31400	5365
829	20230601	091400	857673250	31500	31550	31550	31500	6238
830	20230601	091300	661162850	31550	31500	31550	31500	134
831	20230601	091200	656935350	31550	31550	31550	31500	228
832	20230601	091100	649744400	31550	31550	31550	31500	317
833	20230601	091000	639747850	31550	31500	31550	31500	223
834	20230601	090900	632712450	31550	31550	31550	31500	716
835	20230601	090800	610151650	31500	31550	31600	31500	4088
836	20230601	090700	481175250	31550	31600	31600	31550	464
837	20230601	090600	466533500	31600	31550	31600	31550	137
838	20230601	090500	462209600	31550	31600	31600	31550	1941
839	20230601	090400	400891500	31600	31600	31600	31600	35
840	20230601	090300	399785500	31550	31550	31600	31550	709
841	20230601	090200	377411050	31550	31600	31600	31500	4280
842	20230601	090100	242381750	31600	31650	31650	31550	2901
843	20230601	090000	150726700	31650	31550	31650	31550	4472