KissMeData/101160/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212600	4301412550	26850	26850	26850	26850	4139
3	20230609	212500	4301412550	26850	26850	26850	26850	0
4	20230609	212400	4301412550	26850	26850	26850	26850	0
5	20230609	212300	4301412550	26850	26850	26850	26850	0
6	20230609	212200	4301412550	26850	26850	26850	26850	0
7	20230609	212100	4301412550	26850	26850	26850	26850	0
8	20230609	212000	4301412550	26850	26850	26850	26850	0
9	20230609	211900	4301412550	26850	26850	26850	26850	0
10	20230609	211800	4301412550	26850	26850	26850	26850	0
11	20230609	211700	4301412550	26850	26850	26850	26850	0
12	20230609	211600	4301412550	26850	26850	26850	26850	0
13	20230609	211500	4301412550	26850	26850	26850	26850	0
14	20230609	211400	4301412550	26850	26850	26850	26850	0
15	20230609	211300	4301412550	26850	26850	26850	26850	0
16	20230609	211200	4301412550	26850	26850	26850	26850	0
17	20230609	211100	4301412550	26850	26850	26850	26850	0
18	20230609	211000	4301412550	26850	26850	26850	26850	0
19	20230609	210900	4301412550	26850	26850	26850	26850	0
20	20230609	210800	4301412550	26850	26850	26850	26850	0
21	20230609	210700	4301412550	26850	26850	26850	26850	0
22	20230609	210600	4301412550	26850	26850	26850	26850	0
23	20230609	210500	4301412550	26850	26850	26850	26850	0
24	20230609	210400	4301412550	26850	26850	26850	26850	0
25	20230609	210300	4301412550	26850	26850	26850	26850	0
26	20230609	210200	4301412550	26850	26850	26850	26850	0
27	20230609	210100	4301412550	26850	26850	26850	26850	0
28	20230609	210000	4301412550	26850	26850	26850	26850	0
29	20230609	205900	4301412550	26850	26850	26850	26850	0
30	20230609	205800	4301412550	26850	26850	26850	26850	0
31	20230609	205700	4301412550	26850	26850	26850	26850	0
32	20230609	205600	4301412550	26850	26850	26850	26850	4139
33	20230609	205500	4301412550	26850	26850	26850	26850	0
34	20230609	205400	4301412550	26850	26850	26850	26850	0
35	20230609	205300	4301412550	26850	26850	26850	26850	0
36	20230609	205200	4301412550	26850	26850	26850	26850	0
37	20230609	205100	4301412550	26850	26850	26850	26850	0
38	20230609	205000	4301412550	26850	26850	26850	26850	0
39	20230609	204900	4301412550	26850	26850	26850	26850	0
40	20230609	204800	4301412550	26850	26850	26850	26850	0
41	20230609	204700	4301412550	26850	26850	26850	26850	0
42	20230609	204600	4301412550	26850	26850	26850	26850	0
43	20230609	204500	4301412550	26850	26850	26850	26850	0
44	20230609	204400	4301412550	26850	26850	26850	26850	0
45	20230609	204300	4301412550	26850	26850	26850	26850	0
46	20230609	204200	4301412550	26850	26850	26850	26850	0
47	20230609	204100	4301412550	26850	26850	26850	26850	0
48	20230609	204000	4301412550	26850	26850	26850	26850	0
49	20230609	203900	4301412550	26850	26850	26850	26850	0
50	20230609	203800	4301412550	26850	26850	26850	26850	0
51	20230609	203700	4301412550	26850	26850	26850	26850	0
52	20230609	203600	4301412550	26850	26850	26850	26850	0
53	20230609	203500	4301412550	26850	26850	26850	26850	0
54	20230609	203400	4301412550	26850	26850	26850	26850	0
55	20230609	203300	4301412550	26850	26850	26850	26850	0
56	20230609	203200	4301412550	26850	26850	26850	26850	0
57	20230609	203100	4301412550	26850	26850	26850	26850	0
58	20230609	203000	4301412550	26850	26850	26850	26850	0
59	20230609	202900	4301412550	26850	26850	26850	26850	0
60	20230609	202800	4301412550	26850	26850	26850	26850	0
61	20230609	202700	4301412550	26850	26850	26850	26850	0
62	20230609	202600	4301412550	26850	26850	26850	26850	4139
63	20230609	202500	4301412550	26850	26850	26850	26850	0
64	20230609	202400	4301412550	26850	26850	26850	26850	0
65	20230609	202300	4301412550	26850	26850	26850	26850	0
66	20230609	202200	4301412550	26850	26850	26850	26850	0
67	20230609	202100	4301412550	26850	26850	26850	26850	0
68	20230609	202000	4301412550	26850	26850	26850	26850	0
69	20230609	201900	4301412550	26850	26850	26850	26850	0
70	20230609	201800	4301412550	26850	26850	26850	26850	0
71	20230609	201700	4301412550	26850	26850	26850	26850	0
72	20230609	201600	4301412550	26850	26850	26850	26850	0
73	20230609	201500	4301412550	26850	26850	26850	26850	0
74	20230609	201400	4301412550	26850	26850	26850	26850	0
75	20230609	201300	4301412550	26850	26850	26850	26850	0
76	20230609	201200	4301412550	26850	26850	26850	26850	0
77	20230609	201100	4301412550	26850	26850	26850	26850	0
78	20230609	201000	4301412550	26850	26850	26850	26850	0
79	20230609	200900	4301412550	26850	26850	26850	26850	0
80	20230609	200800	4301412550	26850	26850	26850	26850	0
81	20230609	200700	4301412550	26850	26850	26850	26850	0
82	20230609	200600	4301412550	26850	26850	26850	26850	0
83	20230609	200500	4301412550	26850	26850	26850	26850	0
84	20230609	200400	4301412550	26850	26850	26850	26850	0
85	20230609	200300	4301412550	26850	26850	26850	26850	0
86	20230609	200200	4301412550	26850	26850	26850	26850	0
87	20230609	200100	4301412550	26850	26850	26850	26850	0
88	20230609	200000	4301412550	26850	26850	26850	26850	0
89	20230609	195900	4301412550	26850	26850	26850	26850	0
90	20230609	195800	4301412550	26850	26850	26850	26850	0
91	20230609	195700	4301412550	26850	26850	26850	26850	0
92	20230609	195600	4301412550	26850	26850	26850	26850	4139
93	20230609	195500	4301412550	26850	26850	26850	26850	0
94	20230609	195400	4301412550	26850	26850	26850	26850	0
95	20230609	195300	4301412550	26850	26850	26850	26850	0
96	20230609	195200	4301412550	26850	26850	26850	26850	0
97	20230609	195100	4301412550	26850	26850	26850	26850	0
98	20230609	195000	4301412550	26850	26850	26850	26850	0
99	20230609	194900	4301412550	26850	26850	26850	26850	0
100	20230609	194800	4301412550	26850	26850	26850	26850	0
101	20230609	194700	4301412550	26850	26850	26850	26850	0
102	20230609	194600	4301412550	26850	26850	26850	26850	0
103	20230609	194500	4301412550	26850	26850	26850	26850	0
104	20230609	194400	4301412550	26850	26850	26850	26850	0
105	20230609	194300	4301412550	26850	26850	26850	26850	0
106	20230609	194200	4301412550	26850	26850	26850	26850	0
107	20230609	194100	4301412550	26850	26850	26850	26850	0
108	20230609	194000	4301412550	26850	26850	26850	26850	0
109	20230609	193900	4301412550	26850	26850	26850	26850	0
110	20230609	193800	4301412550	26850	26850	26850	26850	0
111	20230609	193700	4301412550	26850	26850	26850	26850	0
112	20230609	193600	4301412550	26850	26850	26850	26850	0
113	20230609	193500	4301412550	26850	26850	26850	26850	0
114	20230609	193400	4301412550	26850	26850	26850	26850	0
115	20230609	193300	4301412550	26850	26850	26850	26850	0
116	20230609	193200	4301412550	26850	26850	26850	26850	0
117	20230609	193100	4301412550	26850	26850	26850	26850	0
118	20230609	193000	4301412550	26850	26850	26850	26850	0
119	20230609	192900	4301412550	26850	26850	26850	26850	0
120	20230609	192800	4301412550	26850	26850	26850	26850	0
121	20230609	192700	4301412550	26850	26850	26850	26850	0
122	20230609	192600	4301412550	26850	26850	26850	26850	4139
123	20230609	192500	4301412550	26850	26850	26850	26850	0
124	20230609	192400	4301412550	26850	26850	26850	26850	0
125	20230609	192300	4301412550	26850	26850	26850	26850	0
126	20230609	192200	4301412550	26850	26850	26850	26850	0
127	20230609	192100	4301412550	26850	26850	26850	26850	0
128	20230609	192000	4301412550	26850	26850	26850	26850	0
129	20230609	191900	4301412550	26850	26850	26850	26850	0
130	20230609	191800	4301412550	26850	26850	26850	26850	0
131	20230609	191700	4301412550	26850	26850	26850	26850	0
132	20230609	191600	4301412550	26850	26850	26850	26850	0
133	20230609	191500	4301412550	26850	26850	26850	26850	0
134	20230609	191400	4301412550	26850	26850	26850	26850	0
135	20230609	191300	4301412550	26850	26850	26850	26850	0
136	20230609	191200	4301412550	26850	26850	26850	26850	0
137	20230609	191100	4301412550	26850	26850	26850	26850	0
138	20230609	191000	4301412550	26850	26850	26850	26850	0
139	20230609	190900	4301412550	26850	26850	26850	26850	0
140	20230609	190800	4301412550	26850	26850	26850	26850	0
141	20230609	190700	4301412550	26850	26850	26850	26850	0
142	20230609	190600	4301412550	26850	26850	26850	26850	0
143	20230609	190500	4301412550	26850	26850	26850	26850	0
144	20230609	190400	4301412550	26850	26850	26850	26850	0
145	20230609	190300	4301412550	26850	26850	26850	26850	0
146	20230609	190200	4301412550	26850	26850	26850	26850	0
147	20230609	190100	4301412550	26850	26850	26850	26850	0
148	20230609	190000	4301412550	26850	26850	26850	26850	0
149	20230609	185900	4301412550	26850	26850	26850	26850	0
150	20230609	185800	4301412550	26850	26850	26850	26850	0
151	20230609	185700	4301412550	26850	26850	26850	26850	0
152	20230609	185600	4301412550	26850	26850	26850	26850	4139
153	20230609	185500	4301412550	26850	26850	26850	26850	0
154	20230609	185400	4301412550	26850	26850	26850	26850	0
155	20230609	185300	4301412550	26850	26850	26850	26850	0
156	20230609	185200	4301412550	26850	26850	26850	26850	0
157	20230609	185100	4301412550	26850	26850	26850	26850	0
158	20230609	185000	4301412550	26850	26850	26850	26850	0
159	20230609	184900	4301412550	26850	26850	26850	26850	0
160	20230609	184800	4301412550	26850	26850	26850	26850	0
161	20230609	184700	4301412550	26850	26850	26850	26850	0
162	20230609	184600	4301412550	26850	26850	26850	26850	0
163	20230609	184500	4301412550	26850	26850	26850	26850	0
164	20230609	184400	4301412550	26850	26850	26850	26850	0
165	20230609	184300	4301412550	26850	26850	26850	26850	0
166	20230609	184200	4301412550	26850	26850	26850	26850	0
167	20230609	184100	4301412550	26850	26850	26850	26850	0
168	20230609	184000	4301412550	26850	26850	26850	26850	0
169	20230609	183900	4301412550	26850	26850	26850	26850	0
170	20230609	183800	4301412550	26850	26850	26850	26850	0
171	20230609	183700	4301412550	26850	26850	26850	26850	0
172	20230609	183600	4301412550	26850	26850	26850	26850	0
173	20230609	183500	4301412550	26850	26850	26850	26850	0
174	20230609	183400	4301412550	26850	26850	26850	26850	0
175	20230609	183300	4301412550	26850	26850	26850	26850	0
176	20230609	183200	4301412550	26850	26850	26850	26850	0
177	20230609	183100	4301412550	26850	26850	26850	26850	0
178	20230609	183000	4301412550	26850	26850	26850	26850	0
179	20230609	182900	4301412550	26850	26850	26850	26850	0
180	20230609	182800	4301412550	26850	26850	26850	26850	0
181	20230609	182700	4301412550	26850	26850	26850	26850	0
182	20230609	182600	4301412550	26850	26850	26850	26850	4139
183	20230609	182500	4301412550	26850	26850	26850	26850	0
184	20230609	182400	4301412550	26850	26850	26850	26850	0
185	20230609	182300	4301412550	26850	26850	26850	26850	0
186	20230609	182200	4301412550	26850	26850	26850	26850	0
187	20230609	182100	4301412550	26850	26850	26850	26850	0
188	20230609	182000	4301412550	26850	26850	26850	26850	0
189	20230609	181900	4301412550	26850	26850	26850	26850	0
190	20230609	181800	4301412550	26850	26850	26850	26850	0
191	20230609	181700	4301412550	26850	26850	26850	26850	0
192	20230609	181600	4301412550	26850	26850	26850	26850	0
193	20230609	181500	4301412550	26850	26850	26850	26850	0
194	20230609	181400	4301412550	26850	26850	26850	26850	0
195	20230609	181300	4301412550	26850	26850	26850	26850	0
196	20230609	181200	4301412550	26850	26850	26850	26850	0
197	20230609	181100	4301412550	26850	26850	26850	26850	0
198	20230609	181000	4301412550	26850	26850	26850	26850	0
199	20230609	180900	4301412550	26850	26850	26850	26850	0
200	20230609	180800	4301412550	26850	26850	26850	26850	0
201	20230609	180700	4301412550	26850	26850	26850	26850	0
202	20230609	180600	4301412550	26850	26850	26850	26850	0
203	20230609	180500	4301412550	26850	26850	26850	26850	0
204	20230609	180400	4301412550	26850	26850	26850	26850	0
205	20230609	180300	4301412550	26850	26850	26850	26850	0
206	20230609	180200	4301412550	26850	26850	26850	26850	0
207	20230609	180100	4301412550	26850	26850	26850	26850	0
208	20230609	180000	4301412550	26850	26850	26850	26850	0
209	20230609	175900	4301412550	26850	26850	26850	26850	0
210	20230609	175800	4301412550	26850	26850	26850	26850	0
211	20230609	175700	4301412550	26850	26850	26850	26850	0
212	20230609	175600	4301412550	26850	26850	26850	26850	4139
213	20230609	175500	4301412550	26850	26850	26850	26850	0
214	20230609	175400	4301412550	26850	26850	26850	26850	0
215	20230609	175300	4301412550	26850	26850	26850	26850	0
216	20230609	175200	4301412550	26850	26850	26850	26850	0
217	20230609	175100	4301412550	26850	26850	26850	26850	0
218	20230609	175000	4301412550	26850	26850	26850	26850	0
219	20230609	174900	4301412550	26850	26850	26850	26850	0
220	20230609	174800	4301412550	26850	26850	26850	26850	0
221	20230609	174700	4301412550	26850	26850	26850	26850	0
222	20230609	174600	4301412550	26850	26850	26850	26850	0
223	20230609	174500	4301412550	26850	26850	26850	26850	0
224	20230609	174400	4301412550	26850	26850	26850	26850	0
225	20230609	174300	4301412550	26850	26850	26850	26850	0
226	20230609	174200	4301412550	26850	26850	26850	26850	0
227	20230609	174100	4301412550	26850	26850	26850	26850	0
228	20230609	174000	4301412550	26850	26850	26850	26850	0
229	20230609	173900	4301412550	26850	26850	26850	26850	0
230	20230609	173800	4301412550	26850	26850	26850	26850	0
231	20230609	173700	4301412550	26850	26850	26850	26850	0
232	20230609	173600	4301412550	26850	26850	26850	26850	0
233	20230609	173500	4301412550	26850	26850	26850	26850	0
234	20230609	173400	4301412550	26850	26850	26850	26850	0
235	20230609	173300	4301412550	26850	26850	26850	26850	0
236	20230609	173200	4301412550	26850	26850	26850	26850	0
237	20230609	173100	4301412550	26850	26850	26850	26850	0
238	20230609	173000	4301412550	26850	26850	26850	26850	0
239	20230609	172900	4301412550	26850	26850	26850	26850	0
240	20230609	172800	4301412550	26850	26850	26850	26850	0
241	20230609	172700	4301412550	26850	26850	26850	26850	0
242	20230609	172600	4301412550	26850	26850	26850	26850	4139
243	20230609	172500	4301412550	26850	26850	26850	26850	0
244	20230609	172400	4301412550	26850	26850	26850	26850	0
245	20230609	172300	4301412550	26850	26850	26850	26850	0
246	20230609	172200	4301412550	26850	26850	26850	26850	0
247	20230609	172100	4301412550	26850	26850	26850	26850	0
248	20230609	172000	4301412550	26850	26850	26850	26850	0
249	20230609	171900	4301412550	26850	26850	26850	26850	0
250	20230609	171800	4301412550	26850	26850	26850	26850	0
251	20230609	171700	4301412550	26850	26850	26850	26850	0
252	20230609	171600	4301412550	26850	26850	26850	26850	0
253	20230609	171500	4301412550	26850	26850	26850	26850	0
254	20230609	171400	4301412550	26850	26850	26850	26850	0
255	20230609	171300	4301412550	26850	26850	26850	26850	0
256	20230609	171200	4301412550	26850	26850	26850	26850	0
257	20230609	171100	4301412550	26850	26850	26850	26850	0
258	20230609	171000	4301412550	26850	26850	26850	26850	0
259	20230609	170900	4301412550	26850	26850	26850	26850	0
260	20230609	170800	4301412550	26850	26850	26850	26850	0
261	20230609	170700	4301412550	26850	26850	26850	26850	0
262	20230609	170600	4301412550	26850	26850	26850	26850	0
263	20230609	170500	4301412550	26850	26850	26850	26850	0
264	20230609	170400	4301412550	26850	26850	26850	26850	0
265	20230609	170300	4301412550	26850	26850	26850	26850	0
266	20230609	170200	4301412550	26850	26850	26850	26850	0
267	20230609	170100	4301412550	26850	26850	26850	26850	0
268	20230609	170000	4301412550	26850	26850	26850	26850	0
269	20230609	165900	4301412550	26850	26850	26850	26850	0
270	20230609	165800	4301412550	26850	26850	26850	26850	0
271	20230609	165700	4301412550	26850	26850	26850	26850	0
272	20230609	165600	4301412550	26850	26850	26850	26850	4139
273	20230609	165500	4301412550	26850	26850	26850	26850	0
274	20230609	165400	4301412550	26850	26850	26850	26850	0
275	20230609	165300	4301412550	26850	26850	26850	26850	0
276	20230609	165200	4301412550	26850	26850	26850	26850	0
277	20230609	165100	4301412550	26850	26850	26850	26850	0
278	20230609	165000	4301412550	26850	26850	26850	26850	0
279	20230609	164900	4301412550	26850	26850	26850	26850	0
280	20230609	164800	4301412550	26850	26850	26850	26850	0
281	20230609	164700	4301412550	26850	26850	26850	26850	0
282	20230609	164600	4301412550	26850	26850	26850	26850	0
283	20230609	164500	4301412550	26850	26850	26850	26850	0
284	20230609	164400	4301412550	26850	26850	26850	26850	0
285	20230609	164300	4301412550	26850	26850	26850	26850	0
286	20230609	164200	4301412550	26850	26850	26850	26850	0
287	20230609	164100	4301412550	26850	26850	26850	26850	0
288	20230609	164000	4301412550	26850	26850	26850	26850	0
289	20230609	163900	4301412550	26850	26850	26850	26850	0
290	20230609	163800	4301412550	26850	26850	26850	26850	0
291	20230609	163700	4301412550	26850	26850	26850	26850	0
292	20230609	163600	4301412550	26850	26850	26850	26850	0
293	20230609	163500	4301412550	26850	26850	26850	26850	0
294	20230609	163400	4301412550	26850	26850	26850	26850	0
295	20230609	163300	4301412550	26850	26850	26850	26850	0
296	20230609	163200	4301412550	26850	26850	26850	26850	0
297	20230609	163100	4301412550	26850	26850	26850	26850	0
298	20230609	163000	4301412550	26850	26850	26850	26850	0
299	20230609	162900	4301412550	26850	26850	26850	26850	0
300	20230609	162800	4301412550	26850	26850	26850	26850	0
301	20230609	162700	4301412550	26850	26850	26850	26850	0
302	20230609	162600	4301412550	26850	26850	26850	26850	4139
303	20230609	162500	4301412550	26850	26850	26850	26850	0
304	20230609	162400	4301412550	26850	26850	26850	26850	0
305	20230609	162300	4301412550	26850	26850	26850	26850	0
306	20230609	162200	4301412550	26850	26850	26850	26850	0
307	20230609	162100	4301412550	26850	26850	26850	26850	0
308	20230609	162000	4301412550	26850	26850	26850	26850	0
309	20230609	161900	4301412550	26850	26850	26850	26850	0
310	20230609	161800	4301412550	26850	26850	26850	26850	0
311	20230609	161700	4301412550	26850	26850	26850	26850	0
312	20230609	161600	4301412550	26850	26850	26850	26850	0
313	20230609	161500	4301412550	26850	26850	26850	26850	0
314	20230609	161400	4301412550	26850	26850	26850	26850	0
315	20230609	161300	4301412550	26850	26850	26850	26850	0
316	20230609	161200	4301412550	26850	26850	26850	26850	0
317	20230609	161100	4301412550	26850	26850	26850	26850	0
318	20230609	161000	4301412550	26850	26850	26850	26850	0
319	20230609	160900	4301412550	26850	26850	26850	26850	0
320	20230609	160800	4301412550	26850	26850	26850	26850	0
321	20230609	160700	4301412550	26850	26850	26850	26850	0
322	20230609	160600	4301412550	26850	26850	26850	26850	0
323	20230609	160500	4301412550	26850	26850	26850	26850	0
324	20230609	160400	4301412550	26850	26850	26850	26850	0
325	20230609	160300	4301412550	26850	26850	26850	26850	0
326	20230609	160200	4301412550	26850	26850	26850	26850	0
327	20230609	160100	4301412550	26850	26850	26850	26850	0
328	20230609	160000	4301412550	26850	26850	26850	26850	0
329	20230609	155900	4301412550	26850	26850	26850	26850	0
330	20230609	155800	4301412550	26850	26850	26850	26850	0
331	20230609	155700	4301412550	26850	26850	26850	26850	0
332	20230609	155600	4301412550	26850	26850	26850	26850	4139
333	20230609	155500	4301412550	26850	26850	26850	26850	0
334	20230609	155400	4301412550	26850	26850	26850	26850	0
335	20230609	155300	4301412550	26850	26850	26850	26850	0
336	20230609	155200	4301412550	26850	26850	26850	26850	0
337	20230609	155100	4301412550	26850	26850	26850	26850	0
338	20230609	155000	4301412550	26850	26850	26850	26850	0
339	20230609	154900	4301412550	26850	26850	26850	26850	0
340	20230609	154800	4301412550	26850	26850	26850	26850	0
341	20230609	154700	4301412550	26850	26850	26850	26850	0
342	20230609	154600	4301412550	26850	26850	26850	26850	0
343	20230609	154500	4301412550	26850	26850	26850	26850	0
344	20230609	154400	4301412550	26850	26850	26850	26850	0
345	20230609	154300	4301412550	26850	26850	26850	26850	0
346	20230609	154200	4301412550	26850	26850	26850	26850	0
347	20230609	154100	4301412550	26850	26850	26850	26850	0
348	20230609	154000	4301412550	26850	26850	26850	26850	0
349	20230609	153900	4301412550	26850	26850	26850	26850	0
350	20230609	153800	4301412550	26850	26850	26850	26850	0
351	20230609	153700	4301412550	26850	26850	26850	26850	0
352	20230609	153600	4301412550	26850	26850	26850	26850	0
353	20230609	153500	4301412550	26850	26850	26850	26850	0
354	20230609	153400	4301412550	26850	26850	26850	26850	0
355	20230609	153300	4301412550	26850	26850	26850	26850	0
356	20230609	153200	4301412550	26850	26850	26850	26850	0
357	20230609	153100	4301412550	26850	26850	26850	26850	0
358	20230609	153000	4301412550	26850	26850	26850	26850	4139
359	20230609	152900	4190280400	26800	26800	26800	26800	0
360	20230609	152800	4190280400	26800	26800	26800	26800	0
361	20230609	152700	4190280400	26800	26800	26800	26800	0
362	20230609	152600	4190280400	26800	26800	26800	26800	0
363	20230609	152500	4190280400	26800	26800	26800	26800	0
364	20230609	152400	4190280400	26800	26800	26800	26800	0
365	20230609	152300	4190280400	26800	26800	26800	26800	0
366	20230609	152200	4190280400	26800	26800	26800	26800	0
367	20230609	152100	4190280400	26800	26800	26800	26800	0
368	20230609	152000	4190280400	26800	26800	26800	26800	0
369	20230609	151900	4190280400	26800	26800	26800	26750	140
370	20230609	151800	4186528850	26800	26800	26800	26750	325
371	20230609	151700	4177826350	26800	26850	26850	26800	1142
372	20230609	151600	4147209650	26850	26800	26850	26800	75
373	20230609	151500	4145196150	26800	26800	26850	26750	793
374	20230609	151400	4123943250	26800	26800	26800	26750	172
375	20230609	151300	4119334500	26800	26800	26800	26750	63
376	20230609	151200	4117648600	26750	26750	26800	26750	22
377	20230609	151100	4117059950	26750	26800	26800	26750	527
378	20230609	151000	4102941050	26850	26800	26850	26750	160
379	20230609	150900	4098653250	26800	26800	26800	26750	207
380	20230609	150800	4093106500	26800	26800	26800	26750	45
381	20230609	150700	4091900750	26800	26800	26800	26750	124
382	20230609	150600	4088577800	26750	26800	26800	26750	98
383	20230609	150500	4085953050	26800	26750	26800	26750	93
384	20230609	150400	4083461350	26800	26750	26800	26750	67
385	20230609	150300	4081666200	26750	26750	26750	26700	401
386	20230609	150200	4070942950	26750	26750	26750	26750	967
387	20230609	150100	4045075700	26750	26800	26800	26750	622
388	20230609	150000	4028434200	26800	26750	26800	26750	145
389	20230609	145900	4024550600	26750	26800	26800	26750	1093
390	20230609	145800	3995311750	26800	26750	26800	26750	205
391	20230609	145700	3989825250	26750	26750	26750	26750	262
392	20230609	145600	3982816750	26800	26800	26800	26800	55
393	20230609	145500	3981342750	26750	26800	26800	26750	178
394	20230609	145400	3976574400	26800	26750	26800	26750	427
395	20230609	145300	3965133500	26800	26800	26800	26800	593
396	20230609	145200	3949241100	26800	26800	26800	26650	18107
397	20230609	145100	3466002900	26800	26850	26850	26750	103
398	20230609	145000	3463240350	26850	26750	26850	26750	344
399	20230609	144900	3454019750	26800	26800	26800	26750	232
400	20230609	144800	3447802450	26750	26800	26800	26750	120
401	20230609	144700	3444587600	26800	26800	26800	26800	430
402	20230609	144600	3433063600	26800	26800	26850	26800	1293
403	20230609	144500	3398406850	26750	26750	26750	26750	22
404	20230609	144400	3397818350	26750	26750	26750	26750	357
405	20230609	144300	3388268600	26800	26750	26800	26750	76
406	20230609	144200	3386232850	26800	26800	26800	26800	380
407	20230609	144100	3376048850	26850	26800	26850	26800	56
408	20230609	144000	3374545500	26800	26750	26850	26700	3063
409	20230609	143900	3292545450	26750	26750	26750	26700	584
410	20230609	143800	3276927800	26750	26700	26750	26700	365
411	20230609	143700	3267178600	26700	26750	26750	26700	173
412	20230609	143600	3262551200	26700	26750	26750	26700	127
413	20230609	143500	3259160150	26750	26750	26750	26700	64
414	20230609	143400	3257448200	26750	26700	26750	26700	301
415	20230609	143300	3249405950	26750	26750	26750	26700	114
416	20230609	143200	3246359250	26700	26700	26700	26700	136
417	20230609	143100	3242728050	26700	26750	26750	26700	185
418	20230609	143000	3237780800	26750	26700	26750	26700	264
419	20230609	142900	3230719900	26700	26700	26700	26650	458
420	20230609	142800	3218493550	26650	26700	26700	26650	298
421	20230609	142700	3210538400	26700	26700	26700	26650	245
422	20230609	142600	3203998700	26700	26700	26700	26700	26
423	20230609	142500	3203304500	26700	26700	26750	26700	124
424	20230609	142400	3199991000	26700	26700	26700	26650	1319
425	20230609	142300	3164774700	26700	26750	26750	26700	1424
426	20230609	142200	3126686550	26800	26800	26800	26750	199
427	20230609	142100	3121354350	26800	26750	26800	26750	156
428	20230609	142000	3117175400	26750	26750	26800	26750	138
429	20230609	141900	3113480200	26750	26800	26800	26750	714
430	20230609	141800	3094346100	26800	26800	26850	26800	107
431	20230609	141700	3091478350	26850	26850	26850	26800	84
432	20230609	141600	3089223900	26800	26850	26850	26800	52
433	20230609	141500	3087830250	26800	26850	26850	26800	118
434	20230609	141400	3084665100	26850	26850	26850	26850	2721
435	20230609	141300	3011606250	26900	26900	26950	26900	371
436	20230609	141200	3001626250	26900	26850	26900	26850	90
437	20230609	141100	2999206850	26850	26850	26900	26850	63
438	20230609	141000	2997515150	26900	26850	26900	26850	37
439	20230609	140900	2996521200	26900	26900	26900	26850	183
440	20230609	140800	2991604850	26850	26900	26900	26850	39
441	20230609	140700	2990556450	26900	26900	26950	26900	220
442	20230609	140600	2984635700	26900	26900	26950	26900	1309
443	20230609	140500	2949423100	26950	26900	26950	26900	153
444	20230609	140400	2945302250	26950	26950	26950	26900	160
445	20230609	140300	2940991000	26900	26950	26950	26900	90
446	20230609	140200	2938568350	26900	26950	26950	26900	473
447	20230609	140100	2925841750	26900	26900	26950	26900	33
448	20230609	140000	2924953850	26900	26950	26950	26900	35
449	20230609	135900	2924012000	26950	26950	26950	26900	262
450	20230609	135800	2916951850	26900	26950	26950	26900	49
451	20230609	135700	2915633550	26900	26900	26900	26900	61
452	20230609	135600	2913992650	26950	26900	26950	26900	274
453	20230609	135500	2906619100	26950	26900	26950	26900	124
454	20230609	135400	2903278000	26950	26950	26950	26900	201
455	20230609	135300	2897864250	26900	26950	26950	26900	15
456	20230609	135200	2897460600	26900	26900	26950	26900	31
457	20230609	135100	2896626550	26950	26950	26950	26900	160
458	20230609	135000	2892315950	26950	26900	26950	26900	91
459	20230609	134900	2889865700	26900	26950	26950	26900	147
460	20230609	134800	2885904800	26900	26950	26950	26900	73
461	20230609	134700	2883938950	26900	26950	26950	26900	144
462	20230609	134600	2880063250	26950	26900	26950	26900	245
463	20230609	134500	2873465800	26950	26950	26950	26900	68
464	20230609	134400	2871636000	26950	26950	26950	26900	230
465	20230609	134300	2865438200	26950	26900	26950	26900	65
466	20230609	134200	2863688650	26950	26900	26950	26900	40
467	20230609	134100	2862612500	26950	26900	26950	26900	198
468	20230609	134000	2857278900	26950	26950	26950	26950	503
469	20230609	133900	2843723050	26900	26950	26950	26900	815
470	20230609	133800	2821759550	26950	26950	26950	26900	97
471	20230609	133700	2819147000	26900	26950	26950	26900	211
472	20230609	133600	2813463000	26900	26950	26950	26900	502
473	20230609	133500	2799937250	26900	26950	26950	26900	199
474	20230609	133400	2794584000	26900	26950	26950	26900	379
475	20230609	133300	2784370750	26950	26900	27000	26900	107
476	20230609	133200	2781485600	26900	26900	26900	26900	54
477	20230609	133100	2780033000	27000	26950	27000	26900	830
478	20230609	133000	2757665050	26950	26900	26950	26900	34
479	20230609	132900	2756750300	26900	26900	26950	26900	654
480	20230609	132800	2739126350	26950	26900	26950	26900	107
481	20230609	132700	2736245050	26950	26900	26950	26900	31
482	20230609	132600	2735410850	26900	26950	26950	26900	191
483	20230609	132500	2730269100	26950	26950	26950	26900	167
484	20230609	132400	2725769150	26900	26950	27000	26900	1006
485	20230609	132300	2698660500	26900	26900	26950	26900	101
486	20230609	132200	2695940800	26900	26950	26950	26900	17
487	20230609	132100	2695483350	26950	26900	26950	26900	36
488	20230609	132000	2694514600	26900	26900	27000	26900	167
489	20230609	131900	2690013250	26900	26950	26950	26900	221
490	20230609	131800	2684059500	26900	26950	26950	26900	190
491	20230609	131700	2678945550	26950	26900	26950	26900	37
492	20230609	131600	2677950100	26950	26950	26950	26950	5
493	20230609	131500	2677815350	26900	26900	27000	26900	133
494	20230609	131400	2674231850	26900	27000	27000	26900	18
495	20230609	131300	2673746950	26900	26950	26950	26900	69
496	20230609	131200	2671888100	26950	26900	26950	26900	1052
497	20230609	131100	2643589150	26950	26950	26950	26900	125
498	20230609	131000	2640221200	26900	26950	26950	26900	119
499	20230609	130900	2637017050	26950	26900	26950	26900	136
500	20230609	130800	2633357000	26950	26950	26950	26900	166
501	20230609	130700	2628884000	26950	26900	26950	26900	73
502	20230609	130600	2626917550	26900	26900	26950	26900	719
503	20230609	130500	2607572750	26900	26950	26950	26900	707
504	20230609	130400	2588551350	26950	26900	26950	26900	137
505	20230609	130300	2584865900	26900	26900	26900	26900	41
506	20230609	130200	2583763000	26950	26900	26950	26900	99
507	20230609	130100	2581097150	26900	26900	26950	26900	29
508	20230609	130000	2580317000	26950	27000	27000	26950	914
509	20230609	125900	2555681950	26950	26950	27000	26950	52
510	20230609	125800	2554280350	26950	26900	26950	26900	72
511	20230609	125700	2552340750	26900	26900	26950	26900	111
512	20230609	125600	2549352100	26900	26900	26950	26900	106
513	20230609	125500	2546496800	26900	27000	27000	26900	71
514	20230609	125400	2544581400	26900	26950	26950	26900	1024
515	20230609	125300	2516985700	26950	26950	26950	26950	45
516	20230609	125200	2515772950	26950	26950	27000	26950	88
517	20230609	125100	2513398400	26950	26900	26950	26900	812
518	20230609	125000	2491515950	26900	26900	26900	26900	15
519	20230609	124900	2491112450	26950	26950	26950	26950	1548
520	20230609	124800	2449393850	26950	26950	26950	26950	63
521	20230609	124700	2447696000	26950	26950	27000	26950	84
522	20230609	124600	2445429350	26950	26950	26950	26950	72
523	20230609	124500	2443488950	26950	27000	27000	26950	32
524	20230609	124400	2442626400	27000	26950	27000	26950	97
525	20230609	124300	2440009500	26950	27000	27000	26950	90
526	20230609	124200	2437580300	26950	27000	27000	26950	98
527	20230609	124100	2434936450	26950	27000	27000	26950	166
528	20230609	124000	2430455150	26950	26950	26950	26950	46
529	20230609	123900	2429215450	26950	26950	27000	26950	81
530	20230609	123800	2427029750	26950	26950	27050	26950	221
531	20230609	123700	2421060450	26950	27000	27000	26950	298
532	20230609	123600	2413015250	27000	27000	27000	26950	563
533	20230609	123500	2397834150	26950	27000	27000	26950	215
534	20230609	123400	2392031500	26950	27000	27000	26950	183
535	20230609	123300	2387091100	26950	26950	27000	26950	129
536	20230609	123200	2383610150	26950	26950	26950	26950	80
537	20230609	123100	2381454150	27000	27000	27000	26950	176
538	20230609	123000	2376704350	26950	26950	26950	26950	31
539	20230609	122900	2375868900	26950	27000	27000	26950	69
540	20230609	122800	2374006600	26950	26950	27000	26950	101
541	20230609	122700	2371280950	27000	26950	27000	26950	235
542	20230609	122600	2364938850	27000	27000	27000	26950	443
543	20230609	122500	2352978550	26950	26950	26950	26950	72
544	20230609	122400	2351038150	26950	27000	27000	26950	102
545	20230609	122300	2348286500	27000	27000	27000	26950	127
546	20230609	122200	2344858100	26950	27000	27000	26950	230
547	20230609	122100	2338650350	27000	27000	27000	26950	688
548	20230609	122000	2320075700	26950	27000	27000	26950	32
549	20230609	121900	2319212450	27000	27000	27000	26950	36
550	20230609	121800	2318241800	27000	27000	27000	26950	206
551	20230609	121700	2312683100	26950	27000	27000	26950	17
552	20230609	121600	2312224900	26950	27000	27000	26950	104
553	20230609	121500	2309417500	26950	26950	27000	26950	560
554	20230609	121400	2294299550	26950	26950	26950	26950	34
555	20230609	121300	2293383250	26950	26950	27000	26950	99
556	20230609	121200	2290712450	26950	26950	26950	26950	33
557	20230609	121100	2289823100	26950	27000	27000	26950	325
558	20230609	121000	2281051550	26950	26950	26950	26950	228
559	20230609	120900	2274906950	27000	26950	27000	26950	97
560	20230609	120800	2272290850	27000	27000	27000	26950	971
561	20230609	120700	2246074550	27000	27000	27000	27000	119
562	20230609	120600	2242861550	27000	27000	27000	27000	29
563	20230609	120500	2242078550	27000	27000	27050	27000	114
564	20230609	120400	2238997800	27000	27050	27050	27000	19
565	20230609	120300	2238484600	27050	27050	27050	27000	313
566	20230609	120200	2230019250	27000	27000	27000	27000	57
567	20230609	120100	2228480250	27000	27000	27000	27000	28
568	20230609	120000	2227724250	27000	27000	27050	27000	144
569	20230609	115900	2223832150	27050	27000	27050	27000	115
570	20230609	115800	2220722150	27000	27050	27050	27000	215
571	20230609	115700	2214907000	27000	27000	27000	27000	28
572	20230609	115600	2214151000	27000	27000	27050	27000	212
573	20230609	115500	2208425000	27050	27000	27050	27000	342
574	20230609	115400	2199174550	27000	27000	27000	27000	58
575	20230609	115300	2197608550	27000	27050	27050	27000	215
576	20230609	115200	2191793400	27000	27000	27000	27000	52
577	20230609	115100	2190389400	27000	27000	27050	27000	58
578	20230609	115000	2188822700	27000	27050	27050	27000	83
579	20230609	114900	2186578650	27050	27000	27050	27000	18
580	20230609	114800	2186092550	27000	27050	27050	27000	140
581	20230609	114700	2182310350	27050	27000	27050	27000	113
582	20230609	114600	2179256650	27000	27050	27050	27000	20
583	20230609	114500	2178716450	27050	27050	27050	27000	158
584	20230609	114400	2174443800	27050	27050	27050	27000	449
585	20230609	114300	2162299100	27000	27100	27100	27000	1058
586	20230609	114200	2133661500	27000	27000	27100	27000	819
587	20230609	114100	2111506950	27050	27050	27050	27000	117
588	20230609	114000	2108342800	27050	27050	27050	27000	896
589	20230609	113900	2084107000	27000	27000	27000	27000	60
590	20230609	113800	2082487000	27000	27050	27050	27000	87
591	20230609	113700	2080134300	27000	27000	27050	27000	188
592	20230609	113600	2075055550	27000	27050	27050	27000	344
593	20230609	113500	2065751900	27050	27050	27050	27000	152
594	20230609	113400	2061641000	27050	27000	27050	27000	263
595	20230609	113300	2054529150	27050	27000	27050	27000	1092
596	20230609	113200	2024992650	27100	27050	27100	27000	413
597	20230609	113100	2013818900	27050	27050	27050	27000	184
598	20230609	113000	2008842500	27050	27100	27100	27000	633
599	20230609	112900	1991720050	27100	27000	27100	27000	469
600	20230609	112800	1979030300	27000	27000	27050	27000	102
601	20230609	112700	1976272600	27000	27050	27050	27000	190
602	20230609	112600	1971134650	27050	27000	27050	27000	18
603	20230609	112500	1970648450	27000	27000	27050	27000	414
604	20230609	112400	1959454500	27000	27050	27050	27000	90
605	20230609	112300	1957021700	27000	27050	27050	27000	28
606	20230609	112200	1956265650	27000	27050	27050	27000	69
607	20230609	112100	1954399900	27000	27000	27000	27000	60
608	20230609	112000	1952779900	27000	27000	27000	27000	17
609	20230609	111900	1952320900	26950	26950	27000	26950	461
610	20230609	111800	1939875300	26950	27000	27000	26950	192
611	20230609	111700	1934693250	27000	27000	27000	27000	186
612	20230609	111600	1929671250	27000	27000	27050	27000	127
613	20230609	111500	1926237000	27000	27100	27100	27000	1247
614	20230609	111400	1892505700	27050	27100	27100	27050	103
615	20230609	111300	1889715800	27100	26950	27100	26950	3834
616	20230609	111200	1786103550	26950	27000	27000	26950	113
617	20230609	111100	1783057900	27000	27000	27000	26950	199
618	20230609	111000	1777685650	26950	26950	26950	26950	419
619	20230609	110900	1766393600	26950	27000	27000	26950	104
620	20230609	110800	1763587750	27000	26950	27000	26950	98
621	20230609	110700	1760946100	26950	26950	26950	26950	14
622	20230609	110600	1760568800	27000	27000	27000	26950	93
623	20230609	110500	1758059550	26900	26900	27000	26900	30
624	20230609	110400	1757252250	27000	26900	27000	26900	64
625	20230609	110300	1755528750	27000	26900	27000	26900	88
626	20230609	110200	1753155950	26900	26900	26900	26900	13
627	20230609	110100	1752806250	26900	26950	27000	26900	1628
628	20230609	110000	1708932450	26950	27000	27050	26950	1359
629	20230609	105900	1672240900	27050	27050	27050	27000	536
630	20230609	105800	1657743650	27050	27000	27050	27000	211
631	20230609	105700	1652039000	27050	27050	27050	27050	2485
632	20230609	105600	1584819750	27000	27000	27050	26950	2116
633	20230609	105500	1527627400	26950	27000	27050	26950	1299
634	20230609	105400	1492553500	27000	27000	27000	27000	82
635	20230609	105300	1490339500	27000	27000	27000	27000	15
636	20230609	105200	1489934500	27000	27050	27050	27000	227
637	20230609	105100	1483794950	27050	27050	27100	27050	122
638	20230609	105000	1480492600	27050	27000	27050	27000	1015
639	20230609	104900	1453037900	27000	27000	27000	27000	14
640	20230609	104800	1452659900	27000	27050	27050	27000	226
641	20230609	104700	1446548450	27050	27100	27100	27050	62
642	20230609	104600	1444869100	27000	27050	27050	27000	1094
643	20230609	104500	1415280250	27050	27000	27050	27000	39
644	20230609	104400	1414227200	27050	27050	27100	27000	2341
645	20230609	104300	1350903400	27050	27000	27050	27000	1046
646	20230609	104200	1322640200	26950	26950	27000	26950	607
647	20230609	104100	1306261550	26950	27000	27000	26950	115
648	20230609	104000	1303157200	27000	27000	27000	27000	382
649	20230609	103900	1292843200	27000	26950	27000	26950	472
650	20230609	103800	1280100700	27000	26950	27000	26950	125
651	20230609	103700	1276728400	26950	26950	27050	26950	374
652	20230609	103600	1266630750	27000	27050	27050	27000	1029
653	20230609	103500	1238845150	27000	27050	27100	27000	1688
654	20230609	103400	1193153300	27050	27100	27100	27050	53
655	20230609	103300	1191717700	27050	27100	27100	27050	1528
656	20230609	103200	1150312200	27150	27100	27150	27050	541
657	20230609	103100	1135651950	27100	26950	27100	26950	2889
658	20230609	103000	1057534900	26950	26950	26950	26900	1192
659	20230609	102900	1025410550	26900	26950	26950	26900	1124
660	20230609	102800	995120950	26900	26900	26950	26900	1036
661	20230609	102700	967202600	26950	26900	26950	26900	157
662	20230609	102600	962978800	26950	26900	27000	26900	248
663	20230609	102500	956290300	26900	27000	27000	26900	72
664	20230609	102400	954350600	26900	26900	26900	26900	63
665	20230609	102300	952655900	26900	26950	26950	26900	31
666	20230609	102200	951821850	26950	26950	26950	26900	19
667	20230609	102100	951310500	26950	26950	26950	26900	463
668	20230609	102000	938838850	26950	26950	26950	26950	455
669	20230609	101900	926576600	26850	26900	26950	26850	241
670	20230609	101800	920094400	26900	26900	26950	26900	119
671	20230609	101700	916891200	26900	26950	26950	26900	66
672	20230609	101600	915113300	26950	27000	27000	26950	88
673	20230609	101500	912741350	26950	27000	27000	26950	91
674	20230609	101400	910287700	26950	26950	27000	26950	185
675	20230609	101300	905294100	27000	26950	27000	26900	262
676	20230609	101200	898224050	26900	26950	26950	26900	259
677	20230609	101100	891244800	26900	26900	26900	26850	71
678	20230609	101000	889337750	26850	26900	26900	26850	69
679	20230609	100900	887482950	26850	26900	26900	26850	113
680	20230609	100800	884448750	26850	26850	26900	26850	215
681	20230609	100700	878675300	26850	26900	26950	26850	586
682	20230609	100600	862923200	26950	26950	26950	26900	40
683	20230609	100500	861846750	26900	26950	26950	26900	91
684	20230609	100400	859395100	26900	26900	26900	26900	61
685	20230609	100300	857754200	26850	26800	26900	26800	538
686	20230609	100200	843292950	26800	26800	26850	26800	198
687	20230609	100100	837978950	26750	26700	26800	26700	629
688	20230609	100000	821128200	26700	26700	26750	26700	127
689	20230609	095900	817733300	26750	26700	26800	26700	40
690	20230609	095800	816663250	26800	26800	26800	26700	92
691	20230609	095700	814201950	26800	26750	26800	26700	124
692	20230609	095600	810886350	26700	26750	26750	26700	22
693	20230609	095500	810298550	26700	26700	26750	26700	480
694	20230609	095400	797462450	26700	26700	26700	26700	74
695	20230609	095300	795486650	26700	26750	26750	26700	661
696	20230609	095200	777837850	26700	26650	26700	26650	217
697	20230609	095100	772053950	26650	26700	26750	26650	463
698	20230609	095000	759704650	26700	26850	26850	26700	363
699	20230609	094900	749994300	26800	26800	26800	26800	112
700	20230609	094800	746992700	26800	26900	26900	26800	208
701	20230609	094700	741408200	26900	26800	26900	26800	2413
702	20230609	094600	676731950	26800	26600	26800	26600	3007
703	20230609	094500	596292750	26650	26650	26650	26550	244
704	20230609	094400	589796350	26600	26600	26600	26500	179
705	20230609	094300	585036550	26500	26600	26600	26500	1685
706	20230609	094200	540297300	26600	26650	26650	26600	402
707	20230609	094100	529603850	26650	26600	26650	26600	111
708	20230609	094000	526649450	26650	26700	26700	26650	860
709	20230609	093900	503730300	26700	26650	26700	26650	45
710	20230609	093800	502530250	26700	26700	26700	26700	24
711	20230609	093700	501889450	26700	26700	26700	26650	116
712	20230609	093600	498792700	26650	26650	26750	26650	382
713	20230609	093500	488593600	26650	26650	26650	26650	10
714	20230609	093400	488327100	26650	26700	26700	26650	61
715	20230609	093300	486698750	26750	26700	26750	26700	291
716	20230609	093200	478925000	26700	26700	26700	26700	31
717	20230609	093100	478097300	26700	26700	26700	26700	0
718	20230609	093000	478097300	26700	26700	26700	26700	40
719	20230609	092900	477029300	26700	26700	26700	26700	82
720	20230609	092800	474839900	26650	26600	26650	26600	493
721	20230609	092700	461717100	26600	26650	26650	26550	1912
722	20230609	092600	410847450	26700	26700	26700	26700	112
723	20230609	092500	407857050	26750	26750	26800	26750	242
724	20230609	092400	401382650	26750	26700	26750	26700	152
725	20230609	092300	397321350	26700	26550	26700	26500	719
726	20230609	092200	378215550	26500	26550	26600	26500	629
727	20230609	092100	361519850	26550	26600	26600	26550	1774
728	20230609	092000	314342350	26650	26800	26800	26650	3166
729	20230609	091900	229842050	26800	26750	26800	26750	37
730	20230609	091800	228851950	26750	26750	26750	26700	508
731	20230609	091700	215264000	26800	26800	26800	26800	179
732	20230609	091600	210466800	26750	26750	26750	26750	403
733	20230609	091500	199686550	26750	26750	26750	26700	158
734	20230609	091400	195461300	26750	26800	26800	26750	42
735	20230609	091300	194337250	26800	26800	26800	26700	290
736	20230609	091200	186571250	26800	26900	26900	26750	1713
737	20230609	091100	140692000	26850	26850	26850	26850	204
738	20230609	091000	135214600	26750	26750	26750	26750	75
739	20230609	090900	133208350	26700	26700	26900	26700	446
740	20230609	090800	121278250	26700	26750	26750	26700	30
741	20230609	090700	120477200	26750	26700	26750	26700	446
742	20230609	090600	108568750	26700	26850	26850	26700	1023
743	20230609	090500	81139750	26900	26800	26900	26800	198
744	20230609	090400	75823350	26800	26800	26800	26800	83
745	20230609	090300	73598950	26800	26850	26950	26750	622
746	20230609	090200	56934200	26850	26900	26900	26850	1331
747	20230609	090100	21134700	26900	26950	27000	26900	349
748	20230609	090000	11729950	26950	26900	26950	26900	436