KissMeData/338220/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210600	15414474750	28600	28600	28600	28600	5551
3	20230619	210500	15414474750	28600	28600	28600	28600	0
4	20230619	210400	15414474750	28600	28600	28600	28600	0
5	20230619	210300	15414474750	28600	28600	28600	28600	0
6	20230619	210200	15414474750	28600	28600	28600	28600	0
7	20230619	210100	15414474750	28600	28600	28600	28600	0
8	20230619	210000	15414474750	28600	28600	28600	28600	0
9	20230619	205900	15414474750	28600	28600	28600	28600	0
10	20230619	205800	15414474750	28600	28600	28600	28600	0
11	20230619	205700	15414474750	28600	28600	28600	28600	0
12	20230619	205600	15414474750	28600	28600	28600	28600	0
13	20230619	205500	15414474750	28600	28600	28600	28600	0
14	20230619	205400	15414474750	28600	28600	28600	28600	0
15	20230619	205300	15414474750	28600	28600	28600	28600	0
16	20230619	205200	15414474750	28600	28600	28600	28600	0
17	20230619	205100	15414474750	28600	28600	28600	28600	0
18	20230619	205000	15414474750	28600	28600	28600	28600	0
19	20230619	204900	15414474750	28600	28600	28600	28600	0
20	20230619	204800	15414474750	28600	28600	28600	28600	0
21	20230619	204700	15414474750	28600	28600	28600	28600	0
22	20230619	204600	15414474750	28600	28600	28600	28600	0
23	20230619	204500	15414474750	28600	28600	28600	28600	0
24	20230619	204400	15414474750	28600	28600	28600	28600	0
25	20230619	204300	15414474750	28600	28600	28600	28600	0
26	20230619	204200	15414474750	28600	28600	28600	28600	0
27	20230619	204100	15414474750	28600	28600	28600	28600	0
28	20230619	204000	15414474750	28600	28600	28600	28600	0
29	20230619	203900	15414474750	28600	28600	28600	28600	0
30	20230619	203800	15414474750	28600	28600	28600	28600	0
31	20230619	203700	15414474750	28600	28600	28600	28600	0
32	20230619	203600	15414474750	28600	28600	28600	28600	5551
33	20230619	203500	15414474750	28600	28600	28600	28600	0
34	20230619	203400	15414474750	28600	28600	28600	28600	0
35	20230619	203300	15414474750	28600	28600	28600	28600	0
36	20230619	203200	15414474750	28600	28600	28600	28600	0
37	20230619	203100	15414474750	28600	28600	28600	28600	0
38	20230619	203000	15414474750	28600	28600	28600	28600	0
39	20230619	202900	15414474750	28600	28600	28600	28600	0
40	20230619	202800	15414474750	28600	28600	28600	28600	0
41	20230619	202700	15414474750	28600	28600	28600	28600	0
42	20230619	202600	15414474750	28600	28600	28600	28600	0
43	20230619	202500	15414474750	28600	28600	28600	28600	0
44	20230619	202400	15414474750	28600	28600	28600	28600	0
45	20230619	202300	15414474750	28600	28600	28600	28600	0
46	20230619	202200	15414474750	28600	28600	28600	28600	0
47	20230619	202100	15414474750	28600	28600	28600	28600	0
48	20230619	202000	15414474750	28600	28600	28600	28600	0
49	20230619	201900	15414474750	28600	28600	28600	28600	0
50	20230619	201800	15414474750	28600	28600	28600	28600	0
51	20230619	201700	15414474750	28600	28600	28600	28600	0
52	20230619	201600	15414474750	28600	28600	28600	28600	0
53	20230619	201500	15414474750	28600	28600	28600	28600	0
54	20230619	201400	15414474750	28600	28600	28600	28600	0
55	20230619	201300	15414474750	28600	28600	28600	28600	0
56	20230619	201200	15414474750	28600	28600	28600	28600	0
57	20230619	201100	15414474750	28600	28600	28600	28600	0
58	20230619	201000	15414474750	28600	28600	28600	28600	0
59	20230619	200900	15414474750	28600	28600	28600	28600	0
60	20230619	200800	15414474750	28600	28600	28600	28600	0
61	20230619	200700	15414474750	28600	28600	28600	28600	0
62	20230619	200600	15414474750	28600	28600	28600	28600	5551
63	20230619	200500	15414474750	28600	28600	28600	28600	0
64	20230619	200400	15414474750	28600	28600	28600	28600	0
65	20230619	200300	15414474750	28600	28600	28600	28600	0
66	20230619	200200	15414474750	28600	28600	28600	28600	0
67	20230619	200100	15414474750	28600	28600	28600	28600	0
68	20230619	200000	15414474750	28600	28600	28600	28600	0
69	20230619	195900	15414474750	28600	28600	28600	28600	0
70	20230619	195800	15414474750	28600	28600	28600	28600	0
71	20230619	195700	15414474750	28600	28600	28600	28600	0
72	20230619	195600	15414474750	28600	28600	28600	28600	0
73	20230619	195500	15414474750	28600	28600	28600	28600	0
74	20230619	195400	15414474750	28600	28600	28600	28600	0
75	20230619	195300	15414474750	28600	28600	28600	28600	0
76	20230619	195200	15414474750	28600	28600	28600	28600	0
77	20230619	195100	15414474750	28600	28600	28600	28600	0
78	20230619	195000	15414474750	28600	28600	28600	28600	0
79	20230619	194900	15414474750	28600	28600	28600	28600	0
80	20230619	194800	15414474750	28600	28600	28600	28600	0
81	20230619	194700	15414474750	28600	28600	28600	28600	0
82	20230619	194600	15414474750	28600	28600	28600	28600	0
83	20230619	194500	15414474750	28600	28600	28600	28600	0
84	20230619	194400	15414474750	28600	28600	28600	28600	0
85	20230619	194300	15414474750	28600	28600	28600	28600	0
86	20230619	194200	15414474750	28600	28600	28600	28600	0
87	20230619	194100	15414474750	28600	28600	28600	28600	0
88	20230619	194000	15414474750	28600	28600	28600	28600	0
89	20230619	193900	15414474750	28600	28600	28600	28600	0
90	20230619	193800	15414474750	28600	28600	28600	28600	0
91	20230619	193700	15414474750	28600	28600	28600	28600	0
92	20230619	193600	15414474750	28600	28600	28600	28600	5551
93	20230619	193500	15414474750	28600	28600	28600	28600	0
94	20230619	193400	15414474750	28600	28600	28600	28600	0
95	20230619	193300	15414474750	28600	28600	28600	28600	0
96	20230619	193200	15414474750	28600	28600	28600	28600	0
97	20230619	193100	15414474750	28600	28600	28600	28600	0
98	20230619	193000	15414474750	28600	28600	28600	28600	0
99	20230619	192900	15414474750	28600	28600	28600	28600	0
100	20230619	192800	15414474750	28600	28600	28600	28600	0
101	20230619	192700	15414474750	28600	28600	28600	28600	0
102	20230619	192600	15414474750	28600	28600	28600	28600	0
103	20230619	192500	15414474750	28600	28600	28600	28600	0
104	20230619	192400	15414474750	28600	28600	28600	28600	0
105	20230619	192300	15414474750	28600	28600	28600	28600	0
106	20230619	192200	15414474750	28600	28600	28600	28600	0
107	20230619	192100	15414474750	28600	28600	28600	28600	0
108	20230619	192000	15414474750	28600	28600	28600	28600	0
109	20230619	191900	15414474750	28600	28600	28600	28600	0
110	20230619	191800	15414474750	28600	28600	28600	28600	0
111	20230619	191700	15414474750	28600	28600	28600	28600	0
112	20230619	191600	15414474750	28600	28600	28600	28600	0
113	20230619	191500	15414474750	28600	28600	28600	28600	0
114	20230619	191400	15414474750	28600	28600	28600	28600	0
115	20230619	191300	15414474750	28600	28600	28600	28600	0
116	20230619	191200	15414474750	28600	28600	28600	28600	0
117	20230619	191100	15414474750	28600	28600	28600	28600	0
118	20230619	191000	15414474750	28600	28600	28600	28600	0
119	20230619	190900	15414474750	28600	28600	28600	28600	0
120	20230619	190800	15414474750	28600	28600	28600	28600	0
121	20230619	190700	15414474750	28600	28600	28600	28600	0
122	20230619	190600	15414474750	28600	28600	28600	28600	5551
123	20230619	190500	15414474750	28600	28600	28600	28600	0
124	20230619	190400	15414474750	28600	28600	28600	28600	0
125	20230619	190300	15414474750	28600	28600	28600	28600	0
126	20230619	190200	15414474750	28600	28600	28600	28600	0
127	20230619	190100	15414474750	28600	28600	28600	28600	0
128	20230619	190000	15414474750	28600	28600	28600	28600	0
129	20230619	185900	15414474750	28600	28600	28600	28600	0
130	20230619	185800	15414474750	28600	28600	28600	28600	0
131	20230619	185700	15414474750	28600	28600	28600	28600	0
132	20230619	185600	15414474750	28600	28600	28600	28600	0
133	20230619	185500	15414474750	28600	28600	28600	28600	0
134	20230619	185400	15414474750	28600	28600	28600	28600	0
135	20230619	185300	15414474750	28600	28600	28600	28600	0
136	20230619	185200	15414474750	28600	28600	28600	28600	0
137	20230619	185100	15414474750	28600	28600	28600	28600	0
138	20230619	185000	15414474750	28600	28600	28600	28600	0
139	20230619	184900	15414474750	28600	28600	28600	28600	0
140	20230619	184800	15414474750	28600	28600	28600	28600	0
141	20230619	184700	15414474750	28600	28600	28600	28600	0
142	20230619	184600	15414474750	28600	28600	28600	28600	0
143	20230619	184500	15414474750	28600	28600	28600	28600	0
144	20230619	184400	15414474750	28600	28600	28600	28600	0
145	20230619	184300	15414474750	28600	28600	28600	28600	0
146	20230619	184200	15414474750	28600	28600	28600	28600	0
147	20230619	184100	15414474750	28600	28600	28600	28600	0
148	20230619	184000	15414474750	28600	28600	28600	28600	0
149	20230619	183900	15414474750	28600	28600	28600	28600	0
150	20230619	183800	15414474750	28600	28600	28600	28600	0
151	20230619	183700	15414474750	28600	28600	28600	28600	0
152	20230619	183600	15414474750	28600	28600	28600	28600	5551
153	20230619	183500	15414474750	28600	28600	28600	28600	0
154	20230619	183400	15414474750	28600	28600	28600	28600	0
155	20230619	183300	15414474750	28600	28600	28600	28600	0
156	20230619	183200	15414474750	28600	28600	28600	28600	0
157	20230619	183100	15414474750	28600	28600	28600	28600	0
158	20230619	183000	15414474750	28600	28600	28600	28600	0
159	20230619	182900	15414474750	28600	28600	28600	28600	0
160	20230619	182800	15414474750	28600	28600	28600	28600	0
161	20230619	182700	15414474750	28600	28600	28600	28600	0
162	20230619	182600	15414474750	28600	28600	28600	28600	0
163	20230619	182500	15414474750	28600	28600	28600	28600	0
164	20230619	182400	15414474750	28600	28600	28600	28600	0
165	20230619	182300	15414474750	28600	28600	28600	28600	0
166	20230619	182200	15414474750	28600	28600	28600	28600	0
167	20230619	182100	15414474750	28600	28600	28600	28600	0
168	20230619	182000	15414474750	28600	28600	28600	28600	0
169	20230619	181900	15414474750	28600	28600	28600	28600	0
170	20230619	181800	15414474750	28600	28600	28600	28600	0
171	20230619	181700	15414474750	28600	28600	28600	28600	0
172	20230619	181600	15414474750	28600	28600	28600	28600	0
173	20230619	181500	15414474750	28600	28600	28600	28600	0
174	20230619	181400	15414474750	28600	28600	28600	28600	0
175	20230619	181300	15414474750	28600	28600	28600	28600	0
176	20230619	181200	15414474750	28600	28600	28600	28600	0
177	20230619	181100	15414474750	28600	28600	28600	28600	0
178	20230619	181000	15414474750	28600	28600	28600	28600	0
179	20230619	180900	15414474750	28600	28600	28600	28600	0
180	20230619	180800	15414474750	28600	28600	28600	28600	0
181	20230619	180700	15414474750	28600	28600	28600	28600	0
182	20230619	180600	15414474750	28600	28600	28600	28600	5551
183	20230619	180500	15414474750	28600	28600	28600	28600	0
184	20230619	180400	15414474750	28600	28600	28600	28600	0
185	20230619	180300	15414474750	28600	28600	28600	28600	0
186	20230619	180200	15414474750	28600	28600	28600	28600	0
187	20230619	180100	15414474750	28600	28600	28600	28600	0
188	20230619	180000	15414474750	28600	28600	28600	28600	0
189	20230619	175900	15414474750	28600	28600	28600	28600	0
190	20230619	175800	15414474750	28600	28600	28600	28600	0
191	20230619	175700	15414474750	28600	28600	28600	28600	0
192	20230619	175600	15414474750	28600	28600	28600	28600	0
193	20230619	175500	15414474750	28600	28600	28600	28600	0
194	20230619	175400	15414474750	28600	28600	28600	28600	0
195	20230619	175300	15414474750	28600	28600	28600	28600	0
196	20230619	175200	15414474750	28600	28600	28600	28600	0
197	20230619	175100	15414474750	28600	28600	28600	28600	0
198	20230619	175000	15414474750	28600	28600	28600	28600	0
199	20230619	174900	15414474750	28600	28600	28600	28600	0
200	20230619	174800	15414474750	28600	28600	28600	28600	0
201	20230619	174700	15414474750	28600	28600	28600	28600	0
202	20230619	174600	15414474750	28600	28600	28600	28600	0
203	20230619	174500	15414474750	28600	28600	28600	28600	0
204	20230619	174400	15414474750	28600	28600	28600	28600	0
205	20230619	174300	15414474750	28600	28600	28600	28600	0
206	20230619	174200	15414474750	28600	28600	28600	28600	0
207	20230619	174100	15414474750	28600	28600	28600	28600	0
208	20230619	174000	15414474750	28600	28600	28600	28600	0
209	20230619	173900	15414474750	28600	28600	28600	28600	0
210	20230619	173800	15414474750	28600	28600	28600	28600	0
211	20230619	173700	15414474750	28600	28600	28600	28600	0
212	20230619	173600	15414474750	28600	28600	28600	28600	5551
213	20230619	173500	15414474750	28600	28600	28600	28600	0
214	20230619	173400	15414474750	28600	28600	28600	28600	0
215	20230619	173300	15414474750	28600	28600	28600	28600	0
216	20230619	173200	15414474750	28600	28600	28600	28600	0
217	20230619	173100	15414474750	28600	28600	28600	28600	0
218	20230619	173000	15414474750	28600	28600	28600	28600	0
219	20230619	172900	15414474750	28600	28600	28600	28600	0
220	20230619	172800	15414474750	28600	28600	28600	28600	0
221	20230619	172700	15414474750	28600	28600	28600	28600	0
222	20230619	172600	15414474750	28600	28600	28600	28600	0
223	20230619	172500	15414474750	28600	28600	28600	28600	0
224	20230619	172400	15414474750	28600	28600	28600	28600	0
225	20230619	172300	15414474750	28600	28600	28600	28600	0
226	20230619	172200	15414474750	28600	28600	28600	28600	0
227	20230619	172100	15414474750	28600	28600	28600	28600	0
228	20230619	172000	15414474750	28600	28600	28600	28600	0
229	20230619	171900	15414474750	28600	28600	28600	28600	0
230	20230619	171800	15414474750	28600	28600	28600	28600	0
231	20230619	171700	15414474750	28600	28600	28600	28600	0
232	20230619	171600	15414474750	28600	28600	28600	28600	0
233	20230619	171500	15414474750	28600	28600	28600	28600	0
234	20230619	171400	15414474750	28600	28600	28600	28600	0
235	20230619	171300	15414474750	28600	28600	28600	28600	0
236	20230619	171200	15414474750	28600	28600	28600	28600	0
237	20230619	171100	15414474750	28600	28600	28600	28600	0
238	20230619	171000	15414474750	28600	28600	28600	28600	0
239	20230619	170900	15414474750	28600	28600	28600	28600	0
240	20230619	170800	15414474750	28600	28600	28600	28600	0
241	20230619	170700	15414474750	28600	28600	28600	28600	0
242	20230619	170600	15414474750	28600	28600	28600	28600	5551
243	20230619	170500	15414474750	28600	28600	28600	28600	0
244	20230619	170400	15414474750	28600	28600	28600	28600	0
245	20230619	170300	15414474750	28600	28600	28600	28600	0
246	20230619	170200	15414474750	28600	28600	28600	28600	0
247	20230619	170100	15414474750	28600	28600	28600	28600	0
248	20230619	170000	15414474750	28600	28600	28600	28600	0
249	20230619	165900	15414474750	28600	28600	28600	28600	0
250	20230619	165800	15414474750	28600	28600	28600	28600	0
251	20230619	165700	15414474750	28600	28600	28600	28600	0
252	20230619	165600	15414474750	28600	28600	28600	28600	0
253	20230619	165500	15414474750	28600	28600	28600	28600	0
254	20230619	165400	15414474750	28600	28600	28600	28600	0
255	20230619	165300	15414474750	28600	28600	28600	28600	0
256	20230619	165200	15414474750	28600	28600	28600	28600	0
257	20230619	165100	15414474750	28600	28600	28600	28600	0
258	20230619	165000	15414474750	28600	28600	28600	28600	0
259	20230619	164900	15414474750	28600	28600	28600	28600	0
260	20230619	164800	15414474750	28600	28600	28600	28600	0
261	20230619	164700	15414474750	28600	28600	28600	28600	0
262	20230619	164600	15414474750	28600	28600	28600	28600	0
263	20230619	164500	15414474750	28600	28600	28600	28600	0
264	20230619	164400	15414474750	28600	28600	28600	28600	0
265	20230619	164300	15414474750	28600	28600	28600	28600	0
266	20230619	164200	15414474750	28600	28600	28600	28600	0
267	20230619	164100	15414474750	28600	28600	28600	28600	0
268	20230619	164000	15414474750	28600	28600	28600	28600	0
269	20230619	163900	15414474750	28600	28600	28600	28600	0
270	20230619	163800	15414474750	28600	28600	28600	28600	0
271	20230619	163700	15414474750	28600	28600	28600	28600	0
272	20230619	163600	15414474750	28600	28600	28600	28600	5551
273	20230619	163500	15414474750	28600	28600	28600	28600	0
274	20230619	163400	15414474750	28600	28600	28600	28600	0
275	20230619	163300	15414474750	28600	28600	28600	28600	0
276	20230619	163200	15414474750	28600	28600	28600	28600	0
277	20230619	163100	15414474750	28600	28600	28600	28600	0
278	20230619	163000	15414474750	28600	28600	28600	28600	0
279	20230619	162900	15414474750	28600	28600	28600	28600	0
280	20230619	162800	15414474750	28600	28600	28600	28600	0
281	20230619	162700	15414474750	28600	28600	28600	28600	0
282	20230619	162600	15414474750	28600	28600	28600	28600	0
283	20230619	162500	15414474750	28600	28600	28600	28600	0
284	20230619	162400	15414474750	28600	28600	28600	28600	0
285	20230619	162300	15414474750	28600	28600	28600	28600	0
286	20230619	162200	15414474750	28600	28600	28600	28600	0
287	20230619	162100	15414474750	28600	28600	28600	28600	0
288	20230619	162000	15414474750	28600	28600	28600	28600	0
289	20230619	161900	15414474750	28600	28600	28600	28600	0
290	20230619	161800	15414474750	28600	28600	28600	28600	0
291	20230619	161700	15414474750	28600	28600	28600	28600	0
292	20230619	161600	15414474750	28600	28600	28600	28600	0
293	20230619	161500	15414474750	28600	28600	28600	28600	0
294	20230619	161400	15414474750	28600	28600	28600	28600	0
295	20230619	161300	15414474750	28600	28600	28600	28600	0
296	20230619	161200	15414474750	28600	28600	28600	28600	0
297	20230619	161100	15414474750	28600	28600	28600	28600	0
298	20230619	161000	15414474750	28600	28600	28600	28600	0
299	20230619	160900	15414474750	28600	28600	28600	28600	0
300	20230619	160800	15414474750	28600	28600	28600	28600	0
301	20230619	160700	15414474750	28600	28600	28600	28600	0
302	20230619	160600	15414474750	28600	28600	28600	28600	5551
303	20230619	160500	15414474750	28600	28600	28600	28600	0
304	20230619	160400	15414474750	28600	28600	28600	28600	0
305	20230619	160300	15414474750	28600	28600	28600	28600	0
306	20230619	160200	15414474750	28600	28600	28600	28600	0
307	20230619	160100	15414474750	28600	28600	28600	28600	0
308	20230619	160000	15414474750	28600	28600	28600	28600	0
309	20230619	155900	15414474750	28600	28600	28600	28600	0
310	20230619	155800	15414474750	28600	28600	28600	28600	0
311	20230619	155700	15414474750	28600	28600	28600	28600	0
312	20230619	155600	15414474750	28600	28600	28600	28600	0
313	20230619	155500	15414474750	28600	28600	28600	28600	0
314	20230619	155400	15414474750	28600	28600	28600	28600	0
315	20230619	155300	15414474750	28600	28600	28600	28600	0
316	20230619	155200	15414474750	28600	28600	28600	28600	0
317	20230619	155100	15414474750	28600	28600	28600	28600	0
318	20230619	155000	15414474750	28600	28600	28600	28600	0
319	20230619	154900	15414474750	28600	28600	28600	28600	0
320	20230619	154800	15414474750	28600	28600	28600	28600	0
321	20230619	154700	15414474750	28600	28600	28600	28600	0
322	20230619	154600	15414474750	28600	28600	28600	28600	0
323	20230619	154500	15414474750	28600	28600	28600	28600	0
324	20230619	154400	15414474750	28600	28600	28600	28600	0
325	20230619	154300	15414474750	28600	28600	28600	28600	0
326	20230619	154200	15414474750	28600	28600	28600	28600	0
327	20230619	154100	15414474750	28600	28600	28600	28600	0
328	20230619	154000	15414474750	28600	28600	28600	28600	0
329	20230619	153900	15414474750	28600	28600	28600	28600	0
330	20230619	153800	15414474750	28600	28600	28600	28600	0
331	20230619	153700	15414474750	28600	28600	28600	28600	0
332	20230619	153600	15414474750	28600	28600	28600	28600	5551
333	20230619	153500	15414474750	28600	28600	28600	28600	0
334	20230619	153400	15414474750	28600	28600	28600	28600	0
335	20230619	153300	15414474750	28600	28600	28600	28600	0
336	20230619	153200	15414474750	28600	28600	28600	28600	0
337	20230619	153100	15414474750	28600	28600	28600	28600	0
338	20230619	153000	15414474750	28600	28600	28600	28600	5551
339	20230619	152900	15255716150	28700	28700	28700	28700	0
340	20230619	152800	15255716150	28700	28700	28700	28700	0
341	20230619	152700	15255716150	28700	28700	28700	28700	0
342	20230619	152600	15255716150	28700	28700	28700	28700	0
343	20230619	152500	15255716150	28700	28700	28700	28700	0
344	20230619	152400	15255716150	28700	28700	28700	28700	0
345	20230619	152300	15255716150	28700	28700	28700	28700	0
346	20230619	152200	15255716150	28700	28700	28700	28700	0
347	20230619	152100	15255716150	28700	28700	28700	28700	0
348	20230619	152000	15255716150	28700	28700	28700	28700	0
349	20230619	151900	15255716150	28700	28750	28750	28700	1589
350	20230619	151800	15210079850	28750	28750	28800	28750	808
351	20230619	151700	15186848750	28750	28750	28750	28700	383
352	20230619	151600	15175844700	28700	28750	28750	28700	401
353	20230619	151500	15164332550	28750	28700	28750	28700	896
354	20230619	151400	15138601250	28700	28800	28800	28700	8165
355	20230619	151300	14903870350	28800	28850	28850	28750	1193
356	20230619	151200	14869520350	28850	28850	28850	28800	1064
357	20230619	151100	14838872950	28850	28850	28850	28800	481
358	20230619	151000	14825000000	28800	28800	28800	28750	1443
359	20230619	150900	14783443300	28800	28800	28800	28750	649
360	20230619	150800	14764757500	28750	28800	28800	28750	862
361	20230619	150700	14739938100	28800	28750	28800	28750	598
362	20230619	150600	14722727700	28750	28750	28800	28750	2573
363	20230619	150500	14648649600	28700	28750	28750	28700	273
364	20230619	150400	14640803150	28750	28750	28800	28750	973
365	20230619	150300	14612823050	28700	28700	28750	28700	305
366	20230619	150200	14604064050	28700	28750	28800	28700	1036
367	20230619	150100	14574306050	28800	28800	28800	28750	707
368	20230619	150000	14553966500	28800	28650	28800	28650	616
369	20230619	145900	14536255500	28650	28650	28700	28600	211
370	20230619	145800	14530209100	28650	28650	28650	28650	400
371	20230619	145700	14518749100	28650	28550	28650	28550	600
372	20230619	145600	14501586250	28600	28600	28600	28500	1569
373	20230619	145500	14456740000	28600	28750	28800	28600	1982
374	20230619	145400	14399844300	28750	28850	28850	28750	1240
375	20230619	145300	14364123050	28850	28750	28850	28750	1034
376	20230619	145200	14334370950	28800	28850	28900	28800	538
377	20230619	145100	14318854950	28850	28850	28900	28850	847
378	20230619	145000	14294418750	28900	28950	28950	28900	597
379	20230619	144900	14277157950	29000	28950	29000	28900	590
380	20230619	144800	14260054300	28950	28900	29000	28900	749
381	20230619	144700	14238361000	28900	28900	29000	28900	305
382	20230619	144600	14229522300	29000	29050	29050	29000	371
383	20230619	144500	14218760100	29050	28900	29050	28900	2601
384	20230619	144400	14143357800	28850	28950	28950	28850	1200
385	20230619	144300	14108673150	29000	29050	29050	28950	350
386	20230619	144200	14098522150	28950	29050	29100	28900	2702
387	20230619	144100	14020154250	29050	29000	29050	29000	475
388	20230619	144000	14006366500	29000	29100	29100	29000	1623
389	20230619	143900	13959157450	29100	29100	29100	29000	1290
390	20230619	143800	13921681200	29050	29050	29100	29000	392
391	20230619	143700	13910282450	29050	29100	29100	29050	2683
392	20230619	143600	13832324750	29100	28950	29100	28950	10291
393	20230619	143500	13533793800	28950	28900	28950	28850	5229
394	20230619	143400	13382423350	28900	28950	28950	28900	898
395	20230619	143300	13356465800	28950	28900	28950	28850	783
396	20230619	143200	13333824950	28900	28850	28950	28850	612
397	20230619	143100	13316137900	28900	28900	28900	28900	1791
398	20230619	143000	13264378000	28950	28950	28950	28900	1313
399	20230619	142900	13226367150	28900	28900	28950	28900	535
400	20230619	142800	13210899750	28900	28900	28900	28850	1588
401	20230619	142700	13165007150	28900	28900	28900	28850	1325
402	20230619	142600	13126748100	28850	28850	28900	28800	310
403	20230619	142500	13117807300	28900	28800	28900	28800	1383
404	20230619	142400	13077949250	28850	28800	28850	28800	768
405	20230619	142300	13055804850	28800	28850	28850	28800	103
406	20230619	142200	13052837450	28800	28850	28850	28800	401
407	20230619	142100	13041278800	28850	28800	28850	28800	541
408	20230619	142000	13025676050	28800	28850	28850	28800	262
409	20230619	141900	13018122400	28800	28800	28850	28800	214
410	20230619	141800	13011957650	28800	28800	28850	28750	731
411	20230619	141700	12990886400	28800	28850	28850	28800	276
412	20230619	141600	12982932100	28800	28850	28850	28800	683
413	20230619	141500	12963236250	28800	28800	28850	28750	1353
414	20230619	141400	12924290300	28850	28850	28900	28800	1265
415	20230619	141300	12887794600	28850	28900	28900	28850	2567
416	20230619	141200	12813667550	28900	28900	28900	28850	647
417	20230619	141100	12794974300	28850	28800	28850	28800	928
418	20230619	141000	12768203000	28800	28800	28800	28750	594
419	20230619	140900	12751098250	28800	28800	28800	28800	328
420	20230619	140800	12741651850	28750	28850	28850	28750	1112
421	20230619	140700	12709641700	28800	28850	28850	28800	2925
422	20230619	140600	12625303050	28850	28800	28850	28800	787
423	20230619	140500	12602601550	28800	28800	28800	28750	439
424	20230619	140400	12589958950	28800	28800	28800	28750	2008
425	20230619	140300	12532128600	28800	28750	28800	28750	528
426	20230619	140200	12516943550	28800	28700	28800	28700	99
427	20230619	140100	12514094200	28700	28700	28750	28700	544
428	20230619	140000	12498461250	28700	28700	28700	28700	96
429	20230619	135900	12495706050	28700	28750	28750	28700	699
430	20230619	135800	12475638800	28750	28700	28750	28650	1172
431	20230619	135700	12441972400	28700	28700	28750	28700	997
432	20230619	135600	12413353150	28700	28700	28700	28700	22
433	20230619	135500	12412721750	28750	28750	28750	28700	487
434	20230619	135400	12398740000	28750	28700	28750	28700	127
435	20230619	135300	12395090050	28750	28750	28750	28700	187
436	20230619	135200	12389714050	28700	28750	28750	28700	404
437	20230619	135100	12378101650	28700	28750	28750	28700	145
438	20230619	135000	12373933850	28750	28700	28750	28700	432
439	20230619	134900	12361528900	28700	28750	28750	28700	1155
440	20230619	134800	12328335000	28650	28750	28750	28650	774
441	20230619	134700	12306114050	28750	28700	28750	28700	886
442	20230619	134600	12280671500	28700	28650	28700	28650	591
443	20230619	134500	12263714700	28650	28650	28650	28650	103
444	20230619	134400	12260763750	28650	28650	28700	28650	857
445	20230619	134300	12236208800	28650	28550	28650	28550	782
446	20230619	134200	12213838300	28550	28650	28650	28550	639
447	20230619	134100	12195569450	28650	28650	28650	28650	179
448	20230619	134000	12190441100	28600	28650	28650	28600	109
449	20230619	133900	12187323200	28650	28650	28650	28600	953
450	20230619	133800	12160039000	28650	28550	28650	28550	196
451	20230619	133700	12154433200	28550	28550	28550	28350	9294
452	20230619	133600	11890648500	28550	28650	28700	28550	661
453	20230619	133500	11871767750	28650	28600	28650	28600	203
454	20230619	133400	11865957250	28600	28600	28700	28500	1090
455	20230619	133300	11834823500	28550	28600	28700	28550	782
456	20230619	133200	11812461450	28600	28700	28700	28600	1179
457	20230619	133100	11778701350	28700	28700	28700	28700	100
458	20230619	133000	11775831350	28700	28700	28700	28650	890
459	20230619	132900	11750288400	28700	28650	28750	28650	1034
460	20230619	132800	11720618150	28650	28600	28650	28600	375
461	20230619	132700	11709888450	28600	28550	28600	28550	642
462	20230619	132600	11691535100	28550	28450	28550	28450	247
463	20230619	132500	11684497900	28450	28500	28500	28400	530
464	20230619	132400	11669418550	28500	28500	28550	28450	2063
465	20230619	132300	11610604400	28550	28500	28550	28500	639
466	20230619	132200	11592383000	28500	28500	28500	28500	468
467	20230619	132100	11579045000	28450	28550	28550	28450	437
468	20230619	132000	11566602200	28550	28500	28550	28500	320
469	20230619	131900	11557473100	28500	28500	28550	28500	812
470	20230619	131800	11534299800	28500	28500	28550	28500	747
471	20230619	131700	11513008550	28450	28600	28600	28450	542
472	20230619	131600	11497533050	28600	28550	28650	28500	1718
473	20230619	131500	11448410400	28550	28500	28600	28500	324
474	20230619	131400	11439158300	28600	28450	28600	28450	929
475	20230619	131300	11412656800	28450	28600	28600	28450	1574
476	20230619	131200	11367766550	28600	28600	28650	28550	172
477	20230619	131100	11362846400	28650	28750	28750	28600	2926
478	20230619	131000	11279024950	28700	28800	28800	28700	611
479	20230619	130900	11261462400	28800	28750	28850	28750	2977
480	20230619	130800	11175714900	28750	28800	28800	28750	1202
481	20230619	130700	11141109900	28750	28700	28800	28700	380
482	20230619	130600	11130186750	28750	28800	28800	28750	1584
483	20230619	130500	11084607900	28800	28800	28850	28800	1138
484	20230619	130400	11051816350	28800	28850	28850	28800	701
485	20230619	130300	11031622400	28850	28850	28850	28800	380
486	20230619	130200	11020660400	28800	28800	28800	28750	2268
487	20230619	130100	10955343000	28800	28800	28800	28750	435
488	20230619	130000	10942815600	28800	28800	28800	28800	172
489	20230619	125900	10937862000	28800	28750	28800	28750	459
490	20230619	125800	10924653050	28750	28750	28750	28750	687
491	20230619	125700	10904901800	28800	28750	28800	28750	909
492	20230619	125600	10878745850	28750	28700	28800	28700	1209
493	20230619	125500	10843951750	28700	28750	28750	28700	230
494	20230619	125400	10837346000	28750	28700	28750	28700	284
495	20230619	125300	10829185800	28700	28700	28750	28700	839
496	20230619	125200	10805081950	28650	28700	28700	28650	570
497	20230619	125100	10788742300	28700	28750	28750	28700	192
498	20230619	125000	10783226650	28750	28750	28750	28700	825
499	20230619	124900	10759508150	28750	28800	28800	28750	93
500	20230619	124800	10756834350	28800	28700	28800	28700	288
501	20230619	124700	10748553000	28750	28700	28750	28700	1132
502	20230619	124600	10716011400	28700	28700	28700	28700	213
503	20230619	124500	10709898300	28700	28750	28750	28700	1299
504	20230619	124400	10672611450	28750	28750	28750	28750	493
505	20230619	124300	10658437700	28750	28750	28750	28700	336
506	20230619	124200	10648786900	28750	28750	28800	28700	549
507	20230619	124100	10632996700	28700	28650	28750	28650	2090
508	20230619	124000	10572991200	28650	28650	28650	28650	462
509	20230619	123900	10559754900	28700	28600	28700	28600	350
510	20230619	123800	10549727650	28650	28650	28650	28650	572
511	20230619	123700	10533339850	28700	28650	28700	28600	497
512	20230619	123600	10519102950	28600	28600	28700	28600	180
513	20230619	123500	10513949700	28700	28650	28700	28650	1461
514	20230619	123400	10472053100	28700	28700	28700	28650	809
515	20230619	123300	10448856750	28700	28700	28700	28650	381
516	20230619	123200	10437926400	28650	28650	28700	28600	740
517	20230619	123100	10416726150	28600	28650	28650	28600	206
518	20230619	123000	10410824450	28600	28600	28600	28450	121
519	20230619	122900	10407366400	28600	28500	28600	28350	1733
520	20230619	122800	10357926600	28550	28550	28550	28550	132
521	20230619	122700	10354158000	28500	28500	28550	28500	473
522	20230619	122600	10340666000	28500	28500	28550	28450	330
523	20230619	122500	10331257400	28500	28500	28550	28450	331
524	20230619	122400	10321825000	28500	28500	28500	28450	391
525	20230619	122300	10310681750	28500	28500	28500	28450	277
526	20230619	122200	10302789750	28550	28550	28550	28500	215
527	20230619	122100	10296658250	28550	28550	28550	28550	189
528	20230619	122000	10291262300	28550	28500	28550	28500	455
529	20230619	121900	10278274500	28500	28500	28500	28500	32
530	20230619	121800	10277362500	28500	28550	28550	28500	507
531	20230619	121700	10262908650	28500	28450	28600	28450	97
532	20230619	121600	10260140200	28600	28450	28600	28450	367
533	20230619	121500	10249668000	28450	28450	28450	28250	2262
534	20230619	121400	10185507500	28400	28500	28500	28400	729
535	20230619	121300	10164740450	28500	28400	28500	28400	42
536	20230619	121200	10163543750	28450	28500	28500	28450	1836
537	20230619	121100	10111292450	28450	28550	28550	28450	543
538	20230619	121000	10095818550	28550	28500	28550	28500	112
539	20230619	120900	10092621150	28500	28550	28550	28500	594
540	20230619	120800	10075663150	28550	28550	28550	28550	11
541	20230619	120700	10075349100	28450	28450	28500	28450	272
542	20230619	120600	10067608500	28450	28400	28500	28400	1004
543	20230619	120500	10039075700	28350	28350	28400	28350	346
544	20230619	120400	10029261550	28350	28350	28350	28350	114
545	20230619	120300	10026029650	28350	28400	28400	28350	1105
546	20230619	120200	9994693400	28250	28500	28500	28250	2216
547	20230619	120100	9931871350	28450	28500	28500	28450	358
548	20230619	120000	9921685950	28500	28550	28550	28500	1242
549	20230619	115900	9886288800	28550	28600	28600	28500	343
550	20230619	115800	9876496800	28600	28650	28700	28550	649
551	20230619	115700	9857897250	28650	28650	28700	28650	792
552	20230619	115600	9835203450	28650	28550	28650	28500	58
553	20230619	115500	9833548650	28500	28700	28700	28500	1843
554	20230619	115400	9780837900	28700	28650	28700	28650	306
555	20230619	115300	9772056050	28650	28800	28800	28650	1625
556	20230619	115200	9725345250	28850	28850	28900	28800	1628
557	20230619	115100	9678429000	28800	28950	29000	28800	9696
558	20230619	115000	9398109000	28950	28800	28950	28800	9332
559	20230619	114900	9128532650	28750	28700	28800	28700	1400
560	20230619	114800	9088287550	28700	28750	28750	28650	6557
561	20230619	114700	8899906350	28700	28600	28700	28600	1976
562	20230619	114600	8843199050	28600	28650	28700	28550	3569
563	20230619	114500	8740933400	28600	28550	28600	28550	1171
564	20230619	114400	8707449400	28550	28500	28550	28500	1233
565	20230619	114300	8672248350	28500	28450	28500	28450	403
566	20230619	114200	8660765300	28500	28400	28500	28400	190
567	20230619	114100	8655357250	28400	28400	28450	28400	39
568	20230619	114000	8654249600	28400	28450	28450	28400	294
569	20230619	113900	8645885350	28450	28400	28450	28350	465
570	20230619	113800	8632679100	28350	28500	28500	28350	1101
571	20230619	113700	8601439400	28450	28450	28500	28450	455
572	20230619	113600	8588494550	28450	28400	28450	28400	397
573	20230619	113500	8577215450	28400	28450	28450	28400	451
574	20230619	113400	8564394850	28500	28550	28550	28500	1451
575	20230619	113300	8523039400	28550	28550	28600	28500	1868
576	20230619	113200	8469779050	28550	28650	28650	28550	2990
577	20230619	113100	8384201150	28600	28400	28600	28400	14266
578	20230619	113000	7977364000	28400	28300	28400	28300	797
579	20230619	112900	7954787500	28300	28350	28350	28300	21
580	20230619	112800	7954192200	28350	28350	28350	28350	793
581	20230619	112700	7931710650	28350	28300	28400	28300	453
582	20230619	112600	7918868350	28350	28350	28350	28350	203
583	20230619	112500	7913113300	28350	28350	28400	28350	641
584	20230619	112400	7894940850	28350	28350	28350	28300	591
585	20230619	112300	7878205700	28400	28400	28400	28400	120
586	20230619	112200	7874797700	28400	28400	28400	28350	1477
587	20230619	112100	7832871650	28400	28300	28400	28300	612
588	20230619	112000	7815533400	28300	28300	28300	28250	563
589	20230619	111900	7799613450	28300	28300	28350	28250	154
590	20230619	111800	7795253500	28300	28300	28350	28250	809
591	20230619	111700	7772355350	28350	28350	28350	28350	157
592	20230619	111600	7767904400	28400	28350	28400	28300	862
593	20230619	111500	7743461750	28300	28200	28300	28200	628
594	20230619	111400	7725718000	28200	28250	28250	28200	73
595	20230619	111300	7723659300	28250	28250	28300	28250	792
596	20230619	111200	7701280350	28250	28150	28250	28150	610
597	20230619	111100	7684073400	28150	28150	28300	28150	1277
598	20230619	111000	7648057350	28150	28150	28200	28150	420
599	20230619	110900	7636232350	28100	28150	28150	28100	33
600	20230619	110800	7635303900	28150	28100	28150	28100	359
601	20230619	110700	7625211500	28100	28050	28100	28050	413
602	20230619	110600	7613607050	28050	28050	28050	28000	79
603	20230619	110500	7611391250	28050	28150	28150	28050	566
604	20230619	110400	7595507300	28100	28100	28150	28100	363
605	20230619	110300	7585289950	28100	28150	28150	28100	338
606	20230619	110200	7575791000	28200	28200	28200	28150	318
607	20230619	110100	7566829050	28200	28200	28250	28200	405
608	20230619	110000	7555389850	28150	28150	28150	28150	68
609	20230619	105900	7553475650	28100	28050	28100	28050	1171
610	20230619	105800	7520580500	28100	28050	28100	28000	261
611	20230619	105700	7513258850	28000	28000	28050	28000	430
612	20230619	105600	7501218350	28000	28050	28100	28000	790
613	20230619	105500	7479094250	28050	28000	28050	28000	351
614	20230619	105400	7469249750	28050	28000	28100	28000	302
615	20230619	105300	7460783050	28000	28000	28100	28000	55
616	20230619	105200	7459241750	28000	28100	28100	28000	233
617	20230619	105100	7452698750	27950	28000	28000	27950	311
618	20230619	105000	7444006150	27950	27950	27950	27950	15
619	20230619	104900	7443586900	27950	27950	28050	27950	814
620	20230619	104800	7420793100	27950	28050	28050	27950	562
621	20230619	104700	7405069400	28000	28050	28050	28000	522
622	20230619	104600	7390428050	28000	27950	28050	27950	85
623	20230619	104500	7388047900	27900	27900	27900	27900	854
624	20230619	104400	7364221300	28000	28100	28100	27900	1014
625	20230619	104300	7335904150	27950	27850	27950	27850	3037
626	20230619	104200	7251213750	27850	27950	27950	27850	1928
627	20230619	104100	7197413800	28000	28100	28100	28000	1819
628	20230619	104000	7146446200	28200	28100	28200	28100	671
629	20230619	103900	7127572950	28100	28200	28200	28100	790
630	20230619	103800	7105330950	28200	28300	28400	28200	532
631	20230619	103700	7090313500	28250	28400	28400	28250	1074
632	20230619	103600	7059872050	28450	28550	28550	28400	1220
633	20230619	103500	7025140300	28500	28500	28550	28450	3394
634	20230619	103400	6928421900	28450	28200	28450	28200	2963
635	20230619	103300	6844295350	28150	28300	28350	28150	727
636	20230619	103200	6823763450	28300	28250	28300	28250	1160
637	20230619	103100	6790956350	28200	28050	28200	28050	686
638	20230619	103000	6771665500	28050	28150	28150	28050	291
639	20230619	102900	6763495900	28150	28200	28250	28100	852
640	20230619	102800	6739503550	28150	28050	28150	28000	1669
641	20230619	102700	6692644050	28050	28050	28050	28050	214
642	20230619	102600	6686641350	28050	28100	28100	28050	458
643	20230619	102500	6673780100	28100	28100	28100	28000	161
644	20230619	102400	6669263800	28100	28000	28100	28000	2171
645	20230619	102300	6608342200	28050	28000	28050	27950	291
646	20230619	102200	6600193600	27950	27900	28000	27850	1209
647	20230619	102100	6566413350	27900	27850	28000	27850	525
648	20230619	102000	6551766450	27850	28000	28000	27850	1189
649	20230619	101900	6518587900	27900	27900	27950	27850	772
650	20230619	101800	6497048100	27900	27950	28000	27900	297
651	20230619	101700	6488741000	27950	27850	27950	27850	1218
652	20230619	101600	6454743900	27850	27950	27950	27800	596
653	20230619	101500	6438152000	27950	27800	27950	27800	781
654	20230619	101400	6416397400	27750	27900	27900	27700	3049
655	20230619	101300	6331645200	27900	28100	28100	27900	2158
656	20230619	101200	6271255950	28150	28100	28200	28100	479
657	20230619	101100	6257773900	28100	28150	28150	28100	2161
658	20230619	101000	6196971100	28250	28250	28250	28200	710
659	20230619	100900	6176934500	28200	28200	28250	28150	2647
660	20230619	100800	6102327450	28200	28300	28300	28200	2688
661	20230619	100700	6026326200	28350	28350	28350	28250	3021
662	20230619	100600	5940838150	28350	28400	28400	28300	1192
663	20230619	100500	5907041400	28350	28300	28400	28300	2807
664	20230619	100400	5827422050	28300	28250	28300	28250	1472
665	20230619	100300	5785782550	28250	28300	28350	28200	2850
666	20230619	100200	5705306250	28350	28350	28400	28200	9568
667	20230619	100100	5434420650	28350	28100	28400	28100	7668
668	20230619	100000	5217805400	28100	27900	28100	27900	3657
669	20230619	095900	5115317100	27900	27850	27900	27800	2598
670	20230619	095800	5043044500	27850	27900	27950	27800	2510
671	20230619	095700	4973125400	27950	27950	27950	27900	617
672	20230619	095600	4955887750	27950	27950	28100	27900	1288
673	20230619	095500	4919845000	28000	28000	28050	27900	4937
674	20230619	095400	4781887850	28000	28150	28200	27950	2737
675	20230619	095300	4704846600	28150	27950	28200	27950	6000
676	20230619	095200	4536523250	27950	27650	28000	27650	3357
677	20230619	095100	4442891300	27800	27800	27800	27700	3099
678	20230619	095000	4356848350	27750	27700	27800	27700	637
679	20230619	094900	4339160450	27700	27850	27900	27700	2566
680	20230619	094800	4267847350	27800	27750	27850	27750	1498
681	20230619	094700	4226204650	27750	27700	27750	27650	1928
682	20230619	094600	4172742900	27700	27550	27700	27550	753
683	20230619	094500	4151917050	27550	27400	27550	27400	1675
684	20230619	094400	4105846650	27400	27400	27400	27350	279
685	20230619	094300	4098205250	27400	27350	27400	27350	1047
686	20230619	094200	4069533550	27350	27400	27400	27300	617
687	20230619	094100	4052675450	27400	27450	27450	27300	244
688	20230619	094000	4046013100	27300	27350	27450	27300	1026
689	20230619	093900	4017958000	27350	27300	27350	27300	439
690	20230619	093800	4005971900	27300	27400	27500	27300	478
691	20230619	093700	3992890450	27500	27450	27500	27400	583
692	20230619	093600	3976907650	27500	27500	27500	27400	332
693	20230619	093500	3967787650	27500	27350	27500	27350	1505
694	20230619	093400	3926487300	27350	27450	27450	27300	2775
695	20230619	093300	3850475050	27450	27450	27500	27400	905
696	20230619	093200	3825637500	27400	27600	27600	27400	2919
697	20230619	093100	3745311700	27600	27700	27700	27600	3812
698	20230619	093000	3639951450	27700	27550	27700	27500	4239
699	20230619	092900	3522936500	27550	27500	27550	27450	2479
700	20230619	092800	3454723600	27450	27500	27600	27400	4120
701	20230619	092700	3341433300	27500	27250	27550	27250	4054
702	20230619	092600	3230390700	27150	27050	27150	27000	2176
703	20230619	092500	3171510100	27050	27050	27100	27000	3015
704	20230619	092400	3090039800	27050	27100	27150	27050	3209
705	20230619	092300	3003189700	27100	27150	27150	27050	2400
706	20230619	092200	2938179650	27150	27250	27250	27050	1036
707	20230619	092100	2910095750	27250	27100	27250	27050	1569
708	20230619	092000	2867563950	27100	27100	27150	27100	1716
709	20230619	091900	2821029950	27100	27050	27150	27050	4467
710	20230619	091800	2700088950	27050	27100	27150	27050	3624
711	20230619	091700	2602042400	27100	27150	27200	27050	6652
712	20230619	091600	2421730000	27100	27150	27200	27100	5377
713	20230619	091500	2275884150	27150	27300	27300	27100	5640
714	20230619	091400	2122574450	27300	27300	27400	27250	1541
715	20230619	091300	2080488450	27350	27200	27350	27150	1397
716	20230619	091200	2042489800	27200	27250	27250	27100	5299
717	20230619	091100	1898485100	27250	27200	27300	27200	437
718	20230619	091000	1886588850	27150	27350	27400	27150	12504
719	20230619	090900	1546569550	27400	27200	27400	27200	2380
720	20230619	090800	1481607600	27250	27200	27250	27150	3309
721	20230619	090700	1391592950	27200	27200	27250	27150	3619
722	20230619	090600	1293248600	27200	27200	27250	27150	3895
723	20230619	090500	1187265750	27250	27250	27400	27200	7360
724	20230619	090400	986716350	27300	27450	27450	27250	7347
725	20230619	090300	785971150	27450	27550	27600	27450	7930
726	20230619	090200	567685350	27600	27650	27700	27600	4836
727	20230619	090100	434099800	27600	27950	27950	27600	6298
728	20230619	090000	259355350	27900	28100	28200	27850	9198