KissMeData/036810/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	215100	7255511450	24000	24000	24000	24000	2523
3	20230601	215000	7255511450	24000	24000	24000	24000	0
4	20230601	214900	7255511450	24000	24000	24000	24000	0
5	20230601	214800	7255511450	24000	24000	24000	24000	0
6	20230601	214700	7255511450	24000	24000	24000	24000	0
7	20230601	214600	7255511450	24000	24000	24000	24000	0
8	20230601	214500	7255511450	24000	24000	24000	24000	0
9	20230601	214400	7255511450	24000	24000	24000	24000	0
10	20230601	214300	7255511450	24000	24000	24000	24000	0
11	20230601	214200	7255511450	24000	24000	24000	24000	0
12	20230601	214100	7255511450	24000	24000	24000	24000	0
13	20230601	214000	7255511450	24000	24000	24000	24000	0
14	20230601	213900	7255511450	24000	24000	24000	24000	0
15	20230601	213800	7255511450	24000	24000	24000	24000	0
16	20230601	213700	7255511450	24000	24000	24000	24000	0
17	20230601	213600	7255511450	24000	24000	24000	24000	0
18	20230601	213500	7255511450	24000	24000	24000	24000	0
19	20230601	213400	7255511450	24000	24000	24000	24000	0
20	20230601	213300	7255511450	24000	24000	24000	24000	0
21	20230601	213200	7255511450	24000	24000	24000	24000	0
22	20230601	213100	7255511450	24000	24000	24000	24000	0
23	20230601	213000	7255511450	24000	24000	24000	24000	0
24	20230601	212900	7255511450	24000	24000	24000	24000	0
25	20230601	212800	7255511450	24000	24000	24000	24000	0
26	20230601	212700	7255511450	24000	24000	24000	24000	0
27	20230601	212600	7255511450	24000	24000	24000	24000	0
28	20230601	212500	7255511450	24000	24000	24000	24000	0
29	20230601	212400	7255511450	24000	24000	24000	24000	0
30	20230601	212300	7255511450	24000	24000	24000	24000	0
31	20230601	212200	7255511450	24000	24000	24000	24000	0
32	20230601	212100	7255511450	24000	24000	24000	24000	2523
33	20230601	212000	7255511450	24000	24000	24000	24000	0
34	20230601	211900	7255511450	24000	24000	24000	24000	0
35	20230601	211800	7255511450	24000	24000	24000	24000	0
36	20230601	211700	7255511450	24000	24000	24000	24000	0
37	20230601	211600	7255511450	24000	24000	24000	24000	0
38	20230601	211500	7255511450	24000	24000	24000	24000	0
39	20230601	211400	7255511450	24000	24000	24000	24000	0
40	20230601	211300	7255511450	24000	24000	24000	24000	0
41	20230601	211200	7255511450	24000	24000	24000	24000	0
42	20230601	211100	7255511450	24000	24000	24000	24000	0
43	20230601	211000	7255511450	24000	24000	24000	24000	0
44	20230601	210900	7255511450	24000	24000	24000	24000	0
45	20230601	210800	7255511450	24000	24000	24000	24000	0
46	20230601	210700	7255511450	24000	24000	24000	24000	0
47	20230601	210600	7255511450	24000	24000	24000	24000	0
48	20230601	210500	7255511450	24000	24000	24000	24000	0
49	20230601	210400	7255511450	24000	24000	24000	24000	0
50	20230601	210300	7255511450	24000	24000	24000	24000	0
51	20230601	210200	7255511450	24000	24000	24000	24000	0
52	20230601	210100	7255511450	24000	24000	24000	24000	0
53	20230601	210000	7255511450	24000	24000	24000	24000	0
54	20230601	205900	7255511450	24000	24000	24000	24000	0
55	20230601	205800	7255511450	24000	24000	24000	24000	0
56	20230601	205700	7255511450	24000	24000	24000	24000	0
57	20230601	205600	7255511450	24000	24000	24000	24000	0
58	20230601	205500	7255511450	24000	24000	24000	24000	0
59	20230601	205400	7255511450	24000	24000	24000	24000	0
60	20230601	205300	7255511450	24000	24000	24000	24000	0
61	20230601	205200	7255511450	24000	24000	24000	24000	0
62	20230601	205100	7255511450	24000	24000	24000	24000	2523
63	20230601	205000	7255511450	24000	24000	24000	24000	0
64	20230601	204900	7255511450	24000	24000	24000	24000	0
65	20230601	204800	7255511450	24000	24000	24000	24000	0
66	20230601	204700	7255511450	24000	24000	24000	24000	0
67	20230601	204600	7255511450	24000	24000	24000	24000	0
68	20230601	204500	7255511450	24000	24000	24000	24000	0
69	20230601	204400	7255511450	24000	24000	24000	24000	0
70	20230601	204300	7255511450	24000	24000	24000	24000	0
71	20230601	204200	7255511450	24000	24000	24000	24000	0
72	20230601	204100	7255511450	24000	24000	24000	24000	0
73	20230601	204000	7255511450	24000	24000	24000	24000	0
74	20230601	203900	7255511450	24000	24000	24000	24000	0
75	20230601	203800	7255511450	24000	24000	24000	24000	0
76	20230601	203700	7255511450	24000	24000	24000	24000	0
77	20230601	203600	7255511450	24000	24000	24000	24000	0
78	20230601	203500	7255511450	24000	24000	24000	24000	0
79	20230601	203400	7255511450	24000	24000	24000	24000	0
80	20230601	203300	7255511450	24000	24000	24000	24000	0
81	20230601	203200	7255511450	24000	24000	24000	24000	0
82	20230601	203100	7255511450	24000	24000	24000	24000	0
83	20230601	203000	7255511450	24000	24000	24000	24000	0
84	20230601	202900	7255511450	24000	24000	24000	24000	0
85	20230601	202800	7255511450	24000	24000	24000	24000	0
86	20230601	202700	7255511450	24000	24000	24000	24000	0
87	20230601	202600	7255511450	24000	24000	24000	24000	0
88	20230601	202500	7255511450	24000	24000	24000	24000	0
89	20230601	202400	7255511450	24000	24000	24000	24000	0
90	20230601	202300	7255511450	24000	24000	24000	24000	0
91	20230601	202200	7255511450	24000	24000	24000	24000	0
92	20230601	202100	7255511450	24000	24000	24000	24000	2523
93	20230601	202000	7255511450	24000	24000	24000	24000	0
94	20230601	201900	7255511450	24000	24000	24000	24000	0
95	20230601	201800	7255511450	24000	24000	24000	24000	0
96	20230601	201700	7255511450	24000	24000	24000	24000	0
97	20230601	201600	7255511450	24000	24000	24000	24000	0
98	20230601	201500	7255511450	24000	24000	24000	24000	0
99	20230601	201400	7255511450	24000	24000	24000	24000	0
100	20230601	201300	7255511450	24000	24000	24000	24000	0
101	20230601	201200	7255511450	24000	24000	24000	24000	0
102	20230601	201100	7255511450	24000	24000	24000	24000	0
103	20230601	201000	7255511450	24000	24000	24000	24000	0
104	20230601	200900	7255511450	24000	24000	24000	24000	0
105	20230601	200800	7255511450	24000	24000	24000	24000	0
106	20230601	200700	7255511450	24000	24000	24000	24000	0
107	20230601	200600	7255511450	24000	24000	24000	24000	0
108	20230601	200500	7255511450	24000	24000	24000	24000	0
109	20230601	200400	7255511450	24000	24000	24000	24000	0
110	20230601	200300	7255511450	24000	24000	24000	24000	0
111	20230601	200200	7255511450	24000	24000	24000	24000	0
112	20230601	200100	7255511450	24000	24000	24000	24000	0
113	20230601	200000	7255511450	24000	24000	24000	24000	0
114	20230601	195900	7255511450	24000	24000	24000	24000	0
115	20230601	195800	7255511450	24000	24000	24000	24000	0
116	20230601	195700	7255511450	24000	24000	24000	24000	0
117	20230601	195600	7255511450	24000	24000	24000	24000	0
118	20230601	195500	7255511450	24000	24000	24000	24000	0
119	20230601	195400	7255511450	24000	24000	24000	24000	0
120	20230601	195300	7255511450	24000	24000	24000	24000	0
121	20230601	195200	7255511450	24000	24000	24000	24000	0
122	20230601	195100	7255511450	24000	24000	24000	24000	2523
123	20230601	195000	7255511450	24000	24000	24000	24000	0
124	20230601	194900	7255511450	24000	24000	24000	24000	0
125	20230601	194800	7255511450	24000	24000	24000	24000	0
126	20230601	194700	7255511450	24000	24000	24000	24000	0
127	20230601	194600	7255511450	24000	24000	24000	24000	0
128	20230601	194500	7255511450	24000	24000	24000	24000	0
129	20230601	194400	7255511450	24000	24000	24000	24000	0
130	20230601	194300	7255511450	24000	24000	24000	24000	0
131	20230601	194200	7255511450	24000	24000	24000	24000	0
132	20230601	194100	7255511450	24000	24000	24000	24000	0
133	20230601	194000	7255511450	24000	24000	24000	24000	0
134	20230601	193900	7255511450	24000	24000	24000	24000	0
135	20230601	193800	7255511450	24000	24000	24000	24000	0
136	20230601	193700	7255511450	24000	24000	24000	24000	0
137	20230601	193600	7255511450	24000	24000	24000	24000	0
138	20230601	193500	7255511450	24000	24000	24000	24000	0
139	20230601	193400	7255511450	24000	24000	24000	24000	0
140	20230601	193300	7255511450	24000	24000	24000	24000	0
141	20230601	193200	7255511450	24000	24000	24000	24000	0
142	20230601	193100	7255511450	24000	24000	24000	24000	0
143	20230601	193000	7255511450	24000	24000	24000	24000	0
144	20230601	192900	7255511450	24000	24000	24000	24000	0
145	20230601	192800	7255511450	24000	24000	24000	24000	0
146	20230601	192700	7255511450	24000	24000	24000	24000	0
147	20230601	192600	7255511450	24000	24000	24000	24000	0
148	20230601	192500	7255511450	24000	24000	24000	24000	0
149	20230601	192400	7255511450	24000	24000	24000	24000	0
150	20230601	192300	7255511450	24000	24000	24000	24000	0
151	20230601	192200	7255511450	24000	24000	24000	24000	0
152	20230601	192100	7255511450	24000	24000	24000	24000	2523
153	20230601	192000	7255511450	24000	24000	24000	24000	0
154	20230601	191900	7255511450	24000	24000	24000	24000	0
155	20230601	191800	7255511450	24000	24000	24000	24000	0
156	20230601	191700	7255511450	24000	24000	24000	24000	0
157	20230601	191600	7255511450	24000	24000	24000	24000	0
158	20230601	191500	7255511450	24000	24000	24000	24000	0
159	20230601	191400	7255511450	24000	24000	24000	24000	0
160	20230601	191300	7255511450	24000	24000	24000	24000	0
161	20230601	191200	7255511450	24000	24000	24000	24000	0
162	20230601	191100	7255511450	24000	24000	24000	24000	0
163	20230601	191000	7255511450	24000	24000	24000	24000	0
164	20230601	190900	7255511450	24000	24000	24000	24000	0
165	20230601	190800	7255511450	24000	24000	24000	24000	0
166	20230601	190700	7255511450	24000	24000	24000	24000	0
167	20230601	190600	7255511450	24000	24000	24000	24000	0
168	20230601	190500	7255511450	24000	24000	24000	24000	0
169	20230601	190400	7255511450	24000	24000	24000	24000	0
170	20230601	190300	7255511450	24000	24000	24000	24000	0
171	20230601	190200	7255511450	24000	24000	24000	24000	0
172	20230601	190100	7255511450	24000	24000	24000	24000	0
173	20230601	190000	7255511450	24000	24000	24000	24000	0
174	20230601	185900	7255511450	24000	24000	24000	24000	0
175	20230601	185800	7255511450	24000	24000	24000	24000	0
176	20230601	185700	7255511450	24000	24000	24000	24000	0
177	20230601	185600	7255511450	24000	24000	24000	24000	0
178	20230601	185500	7255511450	24000	24000	24000	24000	0
179	20230601	185400	7255511450	24000	24000	24000	24000	0
180	20230601	185300	7255511450	24000	24000	24000	24000	0
181	20230601	185200	7255511450	24000	24000	24000	24000	0
182	20230601	185100	7255511450	24000	24000	24000	24000	2523
183	20230601	185000	7255511450	24000	24000	24000	24000	0
184	20230601	184900	7255511450	24000	24000	24000	24000	0
185	20230601	184800	7255511450	24000	24000	24000	24000	0
186	20230601	184700	7255511450	24000	24000	24000	24000	0
187	20230601	184600	7255511450	24000	24000	24000	24000	0
188	20230601	184500	7255511450	24000	24000	24000	24000	0
189	20230601	184400	7255511450	24000	24000	24000	24000	0
190	20230601	184300	7255511450	24000	24000	24000	24000	0
191	20230601	184200	7255511450	24000	24000	24000	24000	0
192	20230601	184100	7255511450	24000	24000	24000	24000	0
193	20230601	184000	7255511450	24000	24000	24000	24000	0
194	20230601	183900	7255511450	24000	24000	24000	24000	0
195	20230601	183800	7255511450	24000	24000	24000	24000	0
196	20230601	183700	7255511450	24000	24000	24000	24000	0
197	20230601	183600	7255511450	24000	24000	24000	24000	0
198	20230601	183500	7255511450	24000	24000	24000	24000	0
199	20230601	183400	7255511450	24000	24000	24000	24000	0
200	20230601	183300	7255511450	24000	24000	24000	24000	0
201	20230601	183200	7255511450	24000	24000	24000	24000	0
202	20230601	183100	7255511450	24000	24000	24000	24000	0
203	20230601	183000	7255511450	24000	24000	24000	24000	0
204	20230601	182900	7255511450	24000	24000	24000	24000	0
205	20230601	182800	7255511450	24000	24000	24000	24000	0
206	20230601	182700	7255511450	24000	24000	24000	24000	0
207	20230601	182600	7255511450	24000	24000	24000	24000	0
208	20230601	182500	7255511450	24000	24000	24000	24000	0
209	20230601	182400	7255511450	24000	24000	24000	24000	0
210	20230601	182300	7255511450	24000	24000	24000	24000	0
211	20230601	182200	7255511450	24000	24000	24000	24000	0
212	20230601	182100	7255511450	24000	24000	24000	24000	2523
213	20230601	182000	7255511450	24000	24000	24000	24000	0
214	20230601	181900	7255511450	24000	24000	24000	24000	0
215	20230601	181800	7255511450	24000	24000	24000	24000	0
216	20230601	181700	7255511450	24000	24000	24000	24000	0
217	20230601	181600	7255511450	24000	24000	24000	24000	0
218	20230601	181500	7255511450	24000	24000	24000	24000	0
219	20230601	181400	7255511450	24000	24000	24000	24000	0
220	20230601	181300	7255511450	24000	24000	24000	24000	0
221	20230601	181200	7255511450	24000	24000	24000	24000	0
222	20230601	181100	7255511450	24000	24000	24000	24000	0
223	20230601	181000	7255511450	24000	24000	24000	24000	0
224	20230601	180900	7255511450	24000	24000	24000	24000	0
225	20230601	180800	7255511450	24000	24000	24000	24000	0
226	20230601	180700	7255511450	24000	24000	24000	24000	0
227	20230601	180600	7255511450	24000	24000	24000	24000	0
228	20230601	180500	7255511450	24000	24000	24000	24000	0
229	20230601	180400	7255511450	24000	24000	24000	24000	0
230	20230601	180300	7255511450	24000	24000	24000	24000	0
231	20230601	180200	7255511450	24000	24000	24000	24000	0
232	20230601	180100	7255511450	24000	24000	24000	24000	0
233	20230601	180000	7255511450	24000	24000	24000	24000	0
234	20230601	175900	7255511450	24000	24000	24000	24000	0
235	20230601	175800	7255511450	24000	24000	24000	24000	0
236	20230601	175700	7255511450	24000	24000	24000	24000	0
237	20230601	175600	7255511450	24000	24000	24000	24000	0
238	20230601	175500	7255511450	24000	24000	24000	24000	0
239	20230601	175400	7255511450	24000	24000	24000	24000	0
240	20230601	175300	7255511450	24000	24000	24000	24000	0
241	20230601	175200	7255511450	24000	24000	24000	24000	0
242	20230601	175100	7255511450	24000	24000	24000	24000	2523
243	20230601	175000	7255511450	24000	24000	24000	24000	0
244	20230601	174900	7255511450	24000	24000	24000	24000	0
245	20230601	174800	7255511450	24000	24000	24000	24000	0
246	20230601	174700	7255511450	24000	24000	24000	24000	0
247	20230601	174600	7255511450	24000	24000	24000	24000	0
248	20230601	174500	7255511450	24000	24000	24000	24000	0
249	20230601	174400	7255511450	24000	24000	24000	24000	0
250	20230601	174300	7255511450	24000	24000	24000	24000	0
251	20230601	174200	7255511450	24000	24000	24000	24000	0
252	20230601	174100	7255511450	24000	24000	24000	24000	0
253	20230601	174000	7255511450	24000	24000	24000	24000	0
254	20230601	173900	7255511450	24000	24000	24000	24000	0
255	20230601	173800	7255511450	24000	24000	24000	24000	0
256	20230601	173700	7255511450	24000	24000	24000	24000	0
257	20230601	173600	7255511450	24000	24000	24000	24000	0
258	20230601	173500	7255511450	24000	24000	24000	24000	0
259	20230601	173400	7255511450	24000	24000	24000	24000	0
260	20230601	173300	7255511450	24000	24000	24000	24000	0
261	20230601	173200	7255511450	24000	24000	24000	24000	0
262	20230601	173100	7255511450	24000	24000	24000	24000	0
263	20230601	173000	7255511450	24000	24000	24000	24000	0
264	20230601	172900	7255511450	24000	24000	24000	24000	0
265	20230601	172800	7255511450	24000	24000	24000	24000	0
266	20230601	172700	7255511450	24000	24000	24000	24000	0
267	20230601	172600	7255511450	24000	24000	24000	24000	0
268	20230601	172500	7255511450	24000	24000	24000	24000	0
269	20230601	172400	7255511450	24000	24000	24000	24000	0
270	20230601	172300	7255511450	24000	24000	24000	24000	0
271	20230601	172200	7255511450	24000	24000	24000	24000	0
272	20230601	172100	7255511450	24000	24000	24000	24000	2523
273	20230601	172000	7255511450	24000	24000	24000	24000	0
274	20230601	171900	7255511450	24000	24000	24000	24000	0
275	20230601	171800	7255511450	24000	24000	24000	24000	0
276	20230601	171700	7255511450	24000	24000	24000	24000	0
277	20230601	171600	7255511450	24000	24000	24000	24000	0
278	20230601	171500	7255511450	24000	24000	24000	24000	0
279	20230601	171400	7255511450	24000	24000	24000	24000	0
280	20230601	171300	7255511450	24000	24000	24000	24000	0
281	20230601	171200	7255511450	24000	24000	24000	24000	0
282	20230601	171100	7255511450	24000	24000	24000	24000	0
283	20230601	171000	7255511450	24000	24000	24000	24000	0
284	20230601	170900	7255511450	24000	24000	24000	24000	0
285	20230601	170800	7255511450	24000	24000	24000	24000	0
286	20230601	170700	7255511450	24000	24000	24000	24000	0
287	20230601	170600	7255511450	24000	24000	24000	24000	0
288	20230601	170500	7255511450	24000	24000	24000	24000	0
289	20230601	170400	7255511450	24000	24000	24000	24000	0
290	20230601	170300	7255511450	24000	24000	24000	24000	0
291	20230601	170200	7255511450	24000	24000	24000	24000	0
292	20230601	170100	7255511450	24000	24000	24000	24000	0
293	20230601	170000	7255511450	24000	24000	24000	24000	0
294	20230601	165900	7255511450	24000	24000	24000	24000	0
295	20230601	165800	7255511450	24000	24000	24000	24000	0
296	20230601	165700	7255511450	24000	24000	24000	24000	0
297	20230601	165600	7255511450	24000	24000	24000	24000	0
298	20230601	165500	7255511450	24000	24000	24000	24000	0
299	20230601	165400	7255511450	24000	24000	24000	24000	0
300	20230601	165300	7255511450	24000	24000	24000	24000	0
301	20230601	165200	7255511450	24000	24000	24000	24000	0
302	20230601	165100	7255511450	24000	24000	24000	24000	2523
303	20230601	165000	7255511450	24000	24000	24000	24000	0
304	20230601	164900	7255511450	24000	24000	24000	24000	0
305	20230601	164800	7255511450	24000	24000	24000	24000	0
306	20230601	164700	7255511450	24000	24000	24000	24000	0
307	20230601	164600	7255511450	24000	24000	24000	24000	0
308	20230601	164500	7255511450	24000	24000	24000	24000	0
309	20230601	164400	7255511450	24000	24000	24000	24000	0
310	20230601	164300	7255511450	24000	24000	24000	24000	0
311	20230601	164200	7255511450	24000	24000	24000	24000	0
312	20230601	164100	7255511450	24000	24000	24000	24000	0
313	20230601	164000	7255511450	24000	24000	24000	24000	0
314	20230601	163900	7255511450	24000	24000	24000	24000	0
315	20230601	163800	7255511450	24000	24000	24000	24000	0
316	20230601	163700	7255511450	24000	24000	24000	24000	0
317	20230601	163600	7255511450	24000	24000	24000	24000	0
318	20230601	163500	7255511450	24000	24000	24000	24000	0
319	20230601	163400	7255511450	24000	24000	24000	24000	0
320	20230601	163300	7255511450	24000	24000	24000	24000	0
321	20230601	163200	7255511450	24000	24000	24000	24000	0
322	20230601	163100	7255511450	24000	24000	24000	24000	0
323	20230601	163000	7255511450	24000	24000	24000	24000	0
324	20230601	162900	7255511450	24000	24000	24000	24000	0
325	20230601	162800	7255511450	24000	24000	24000	24000	0
326	20230601	162700	7255511450	24000	24000	24000	24000	0
327	20230601	162600	7255511450	24000	24000	24000	24000	0
328	20230601	162500	7255511450	24000	24000	24000	24000	0
329	20230601	162400	7255511450	24000	24000	24000	24000	0
330	20230601	162300	7255511450	24000	24000	24000	24000	0
331	20230601	162200	7255511450	24000	24000	24000	24000	0
332	20230601	162100	7255511450	24000	24000	24000	24000	2523
333	20230601	162000	7255511450	24000	24000	24000	24000	0
334	20230601	161900	7255511450	24000	24000	24000	24000	0
335	20230601	161800	7255511450	24000	24000	24000	24000	0
336	20230601	161700	7255511450	24000	24000	24000	24000	0
337	20230601	161600	7255511450	24000	24000	24000	24000	0
338	20230601	161500	7255511450	24000	24000	24000	24000	0
339	20230601	161400	7255511450	24000	24000	24000	24000	0
340	20230601	161300	7255511450	24000	24000	24000	24000	0
341	20230601	161200	7255511450	24000	24000	24000	24000	0
342	20230601	161100	7255511450	24000	24000	24000	24000	0
343	20230601	161000	7255511450	24000	24000	24000	24000	0
344	20230601	160900	7255511450	24000	24000	24000	24000	0
345	20230601	160800	7255511450	24000	24000	24000	24000	0
346	20230601	160700	7255511450	24000	24000	24000	24000	0
347	20230601	160600	7255511450	24000	24000	24000	24000	0
348	20230601	160500	7255511450	24000	24000	24000	24000	0
349	20230601	160400	7255511450	24000	24000	24000	24000	0
350	20230601	160300	7255511450	24000	24000	24000	24000	0
351	20230601	160200	7255511450	24000	24000	24000	24000	0
352	20230601	160100	7255511450	24000	24000	24000	24000	0
353	20230601	160000	7255511450	24000	24000	24000	24000	0
354	20230601	155900	7255511450	24000	24000	24000	24000	0
355	20230601	155800	7255511450	24000	24000	24000	24000	0
356	20230601	155700	7255511450	24000	24000	24000	24000	0
357	20230601	155600	7255511450	24000	24000	24000	24000	0
358	20230601	155500	7255511450	24000	24000	24000	24000	0
359	20230601	155400	7255511450	24000	24000	24000	24000	0
360	20230601	155300	7255511450	24000	24000	24000	24000	0
361	20230601	155200	7255511450	24000	24000	24000	24000	0
362	20230601	155100	7255511450	24000	24000	24000	24000	2523
363	20230601	155000	7255511450	24000	24000	24000	24000	0
364	20230601	154900	7255511450	24000	24000	24000	24000	0
365	20230601	154800	7255511450	24000	24000	24000	24000	0
366	20230601	154700	7255511450	24000	24000	24000	24000	0
367	20230601	154600	7255511450	24000	24000	24000	24000	0
368	20230601	154500	7255511450	24000	24000	24000	24000	0
369	20230601	154400	7255511450	24000	24000	24000	24000	0
370	20230601	154300	7255511450	24000	24000	24000	24000	0
371	20230601	154200	7255511450	24000	24000	24000	24000	0
372	20230601	154100	7255511450	24000	24000	24000	24000	0
373	20230601	154000	7255511450	24000	24000	24000	24000	0
374	20230601	153900	7255511450	24000	24000	24000	24000	0
375	20230601	153800	7255511450	24000	24000	24000	24000	0
376	20230601	153700	7255511450	24000	24000	24000	24000	0
377	20230601	153600	7255511450	24000	24000	24000	24000	0
378	20230601	153500	7255511450	24000	24000	24000	24000	0
379	20230601	153400	7255511450	24000	24000	24000	24000	0
380	20230601	153300	7255511450	24000	24000	24000	24000	0
381	20230601	153200	7255511450	24000	24000	24000	24000	0
382	20230601	153100	7255511450	24000	24000	24000	24000	0
383	20230601	153000	7255511450	24000	24000	24000	24000	2523
384	20230601	152900	7194959450	24000	24000	24000	24000	0
385	20230601	152800	7194959450	24000	24000	24000	24000	0
386	20230601	152700	7194959450	24000	24000	24000	24000	0
387	20230601	152600	7194959450	24000	24000	24000	24000	0
388	20230601	152500	7194959450	24000	24000	24000	24000	0
389	20230601	152400	7194959450	24000	24000	24000	24000	0
390	20230601	152300	7194959450	24000	24000	24000	24000	0
391	20230601	152200	7194959450	24000	24000	24000	24000	0
392	20230601	152100	7194959450	24000	24000	24000	24000	0
393	20230601	152000	7194959450	24000	24000	24000	24000	0
394	20230601	151900	7194959450	24000	24000	24000	23900	1266
395	20230601	151800	7164606150	24000	24000	24000	23950	31
396	20230601	151700	7163862300	24000	24000	24000	23950	216
397	20230601	151600	7158678500	24000	24000	24000	23950	922
398	20230601	151500	7136595500	24000	24000	24000	23950	1128
399	20230601	151400	7109529050	23950	24000	24000	23950	419
400	20230601	151300	7099483950	24000	23950	24000	23950	282
401	20230601	151200	7092720400	24000	24050	24050	24000	1276
402	20230601	151100	7062063050	24050	24000	24050	24000	356
403	20230601	151000	7053514450	24050	24050	24050	24000	181
404	20230601	150900	7049161700	24050	24050	24050	24000	278
405	20230601	150800	7042478150	24050	24050	24050	24050	83
406	20230601	150700	7040482000	23950	24000	24000	23950	2002
407	20230601	150600	6992434100	24050	24050	24050	24000	1204
408	20230601	150500	6963529750	24050	24000	24050	24000	862
409	20230601	150400	6942833000	24050	24050	24100	24000	2500
410	20230601	150300	6882711550	24000	24050	24050	24000	1166
411	20230601	150200	6854674500	24050	24100	24100	24050	466
412	20230601	150100	6843444050	24100	24100	24100	24100	198
413	20230601	150000	6838672250	24100	24100	24100	24050	322
414	20230601	145900	6830919800	24050	24100	24100	24050	181
415	20230601	145800	6826562450	24100	24100	24100	24050	568
416	20230601	145700	6812873700	24100	24050	24100	24050	450
417	20230601	145600	6802046200	24100	24100	24100	24050	229
418	20230601	145500	6796529900	24100	24100	24100	24050	113
419	20230601	145400	6793807250	24100	24050	24100	24050	210
420	20230601	145300	6788747750	24050	24100	24100	24050	1209
421	20230601	145200	6759667200	24100	24100	24100	24050	173
422	20230601	145100	6755498350	24050	24100	24100	24050	195
423	20230601	145000	6750800000	24100	24100	24100	24050	177
424	20230601	144900	6746534900	24050	24050	24100	24050	115
425	20230601	144800	6743764450	24100	24100	24100	24050	288
426	20230601	144700	6736823750	24100	24100	24100	24050	884
427	20230601	144600	6715519550	24100	24100	24100	24050	221
428	20230601	144500	6710193550	24050	24100	24100	24050	387
429	20230601	144400	6700872300	24050	24100	24100	24050	289
430	20230601	144300	6693907900	24100	24100	24100	24100	193
431	20230601	144200	6689256600	24100	24100	24100	24050	181
432	20230601	144100	6684894550	24100	24100	24100	24050	328
433	20230601	144000	6677001050	24100	24100	24100	24100	469
434	20230601	143900	6665698150	24100	24100	24100	24050	120
435	20230601	143800	6662806300	24100	24100	24100	24100	199
436	20230601	143700	6658010400	24100	24100	24100	24050	479
437	20230601	143600	6646484550	24100	24100	24100	24050	493
438	20230601	143500	6634609450	24050	24100	24100	24050	268
439	20230601	143400	6628159000	24050	24100	24100	24050	230
440	20230601	143300	6622616350	24100	24050	24100	24050	110
441	20230601	143200	6619965950	24100	24100	24100	24050	277
442	20230601	143100	6613291050	24100	24100	24100	24100	290
443	20230601	143000	6606302050	24100	24100	24100	24050	346
444	20230601	142900	6597965800	24100	24100	24100	24050	183
445	20230601	142800	6593556050	24050	24050	24100	24050	186
446	20230601	142700	6589074550	24050	24050	24100	24000	685
447	20230601	142600	6572594300	24050	24000	24050	24000	511
448	20230601	142500	6560308350	24000	24000	24050	23950	1284
449	20230601	142400	6529487900	24000	24000	24000	24000	600
450	20230601	142300	6515087900	24000	24000	24000	23950	825
451	20230601	142200	6495290700	24000	24000	24000	24000	416
452	20230601	142100	6485306700	24000	23950	24000	23950	196
453	20230601	142000	6480602900	23950	24000	24050	23950	1151
454	20230601	141900	6452973400	24000	24000	24050	24000	588
455	20230601	141800	6438857250	24000	24000	24000	23950	389
456	20230601	141700	6429521400	24000	24000	24000	23950	301
457	20230601	141600	6422297950	24000	24050	24050	24000	363
458	20230601	141500	6413581850	24000	24050	24050	24000	645
459	20230601	141400	6398097750	24050	24000	24050	24000	180
460	20230601	141300	6393768850	24000	24000	24000	23950	186
461	20230601	141200	6389304950	24000	24000	24000	23950	339
462	20230601	141100	6381169050	23950	24050	24050	23950	803
463	20230601	141000	6361893900	24050	24050	24050	24050	986
464	20230601	140900	6338180600	24050	24000	24050	24000	1271
465	20230601	140800	6307674350	24000	24000	24000	24000	133
466	20230601	140700	6304482350	24000	24000	24000	24000	108
467	20230601	140600	6301890350	24000	23950	24000	23950	373
468	20230601	140500	6292940950	24000	24000	24000	23950	105
469	20230601	140400	6290421150	24000	24000	24000	23950	536
470	20230601	140300	6277557250	24000	24000	24000	24000	345
471	20230601	140200	6269277250	24000	23950	24000	23950	440
472	20230601	140100	6258734250	23950	23950	24000	23950	80
473	20230601	140000	6256814550	23950	23900	24000	23900	4895
474	20230601	135900	6139705150	23850	23800	23850	23800	2873
475	20230601	135800	6071189200	23800	23800	23800	23800	227
476	20230601	135700	6065786600	23800	23800	23850	23800	113
477	20230601	135600	6063096700	23800	23800	23800	23800	81
478	20230601	135500	6061168900	23850	23800	23850	23800	94
479	20230601	135400	6058927200	23800	23800	23800	23800	310
480	20230601	135300	6051549200	23800	23800	23800	23800	562
481	20230601	135200	6038173600	23850	23800	23850	23800	153
482	20230601	135100	6034527150	23800	23800	23850	23800	159
483	20230601	135000	6030742900	23800	23750	23800	23750	2530
484	20230601	134900	5970529500	23800	23750	23800	23750	57
485	20230601	134800	5969173300	23800	23800	23800	23750	623
486	20230601	134700	5954347350	23750	23800	23800	23750	206
487	20230601	134600	5949444750	23800	23800	23800	23800	222
488	20230601	134500	5944161150	23800	23800	23800	23800	51
489	20230601	134400	5942947350	23800	23850	23850	23800	304
490	20230601	134300	5935705050	23800	23750	23800	23750	824
491	20230601	134200	5916093950	23800	23800	23800	23800	704
492	20230601	134100	5899338750	23800	23800	23800	23800	91
493	20230601	134000	5897172950	23750	23750	23750	23750	601
494	20230601	133900	5882899200	23750	23750	23750	23750	215
495	20230601	133800	5877792950	23750	23800	23800	23750	8
496	20230601	133700	5877602650	23800	23750	23800	23750	1027
497	20230601	133600	5853160150	23800	23800	23850	23800	399
498	20230601	133500	5843663850	23800	23800	23850	23800	94
499	20230601	133400	5841424800	23800	23850	23850	23800	14
500	20230601	133300	5841091450	23850	23850	23850	23800	216
501	20230601	133200	5835942600	23850	23800	23850	23800	100
502	20230601	133100	5833559100	23800	23850	23850	23800	8
503	20230601	133000	5833368450	23850	23800	23850	23800	215
504	20230601	132900	5828246850	23850	23700	23850	23650	5658
505	20230601	132800	5693826000	23700	23700	23700	23650	37
506	20230601	132700	5692949200	23650	23650	23650	23650	7
507	20230601	132600	5692783650	23650	23700	23700	23650	162
508	20230601	132500	5688946550	23650	23700	23700	23650	13
509	20230601	132400	5688638950	23700	23650	23700	23650	9
510	20230601	132300	5688425850	23650	23650	23650	23650	55
511	20230601	132200	5687125100	23650	23650	23700	23650	334
512	20230601	132100	5679214550	23650	23650	23700	23650	1297
513	20230601	132000	5648535000	23700	23700	23700	23700	1748
514	20230601	131900	5607107400	23700	23750	23750	23700	96
515	20230601	131800	5604827600	23750	23750	23750	23700	632
516	20230601	131700	5589817850	23750	23750	23750	23750	75
517	20230601	131600	5588036600	23750	23750	23750	23750	87
518	20230601	131500	5585970350	23750	23750	23800	23750	134
519	20230601	131400	5582783350	23750	23750	23750	23750	513
520	20230601	131300	5570599600	23750	23750	23750	23750	175
521	20230601	131200	5566443350	23750	23750	23750	23750	76
522	20230601	131100	5564638350	23750	23750	23800	23750	174
523	20230601	131000	5560501300	23750	23750	23750	23750	118
524	20230601	130900	5557698800	23800	23700	23800	23700	1245
525	20230601	130800	5528133250	23700	23700	23700	23700	180
526	20230601	130700	5523867250	23700	23700	23750	23700	2195
527	20230601	130600	5471798900	23700	23750	23750	23700	31
528	20230601	130500	5471064150	23700	23600	23700	23600	301
529	20230601	130400	5463930950	23700	23600	23700	23600	1059
530	20230601	130300	5438834350	23600	23600	23600	23600	3
531	20230601	130200	5438763550	23700	23600	23700	23600	100
532	20230601	130100	5436403450	23700	23650	23700	23600	604
533	20230601	130000	5422118900	23650	23700	23700	23650	99
534	20230601	125900	5419772950	23700	23650	23700	23650	2
535	20230601	125800	5419725600	23600	23650	23650	23600	58
536	20230601	125700	5418354200	23650	23650	23650	23600	203
537	20230601	125600	5413553500	23650	23650	23650	23600	566
538	20230601	125500	5400186700	23600	23650	23650	23600	993
539	20230601	125400	5376717100	23650	23700	23700	23650	186
540	20230601	125300	5372310100	23700	23650	23700	23600	1763
541	20230601	125200	5330547250	23700	23550	23700	23550	4498
542	20230601	125100	5224316100	23550	23550	23550	23550	930
543	20230601	125000	5202414600	23550	23550	23550	23550	123
544	20230601	124900	5199517950	23550	23550	23600	23550	339
545	20230601	124800	5191523950	23600	23600	23600	23600	575
546	20230601	124700	5177953950	23600	23600	23650	23550	1588
547	20230601	124600	5140477050	23550	23550	23550	23550	2
548	20230601	124500	5140429950	23600	23550	23600	23550	335
549	20230601	124400	5132531200	23550	23550	23550	23500	6
550	20230601	124300	5132390000	23550	23550	23550	23500	131
551	20230601	124200	5129306900	23550	23550	23600	23550	586
552	20230601	124100	5115502100	23600	23600	23600	23600	2
553	20230601	124000	5115454900	23600	23500	23600	23500	722
554	20230601	123900	5098452350	23500	23500	23500	23500	248
555	20230601	123800	5092624350	23500	23500	23500	23500	72
556	20230601	123700	5090932350	23500	23500	23500	23450	34
557	20230601	123600	5090133400	23500	23500	23500	23500	259
558	20230601	123500	5084046900	23500	23500	23500	23500	121
559	20230601	123400	5081203400	23500	23550	23550	23500	441
560	20230601	123300	5070834350	23550	23550	23550	23550	228
561	20230601	123200	5065464950	23550	23550	23550	23550	1106
562	20230601	123100	5039418650	23550	23550	23550	23550	90
563	20230601	123000	5037299150	23500	23500	23500	23500	2
564	20230601	122900	5037252150	23500	23500	23500	23500	22
565	20230601	122800	5036735150	23500	23500	23500	23500	517
566	20230601	122700	5024585650	23500	23500	23500	23450	389
567	20230601	122600	5015444250	23500	23450	23500	23450	656
568	20230601	122500	5000028300	23450	23550	23550	23450	205
569	20230601	122400	4995200950	23550	23450	23550	23450	234
570	20230601	122300	4989713550	23500	23450	23500	23450	2193
571	20230601	122200	4938178200	23450	23400	23450	23400	106
572	20230601	122100	4935692650	23400	23450	23500	23400	552
573	20230601	122000	4922754100	23450	23500	23500	23450	4
574	20230601	121900	4922660250	23500	23450	23500	23450	602
575	20230601	121800	4908538850	23450	23450	23450	23450	777
576	20230601	121700	4890318200	23450	23500	23500	23450	51
577	20230601	121600	4889119750	23500	23450	23500	23450	131
578	20230601	121500	4886043250	23450	23450	23450	23450	295
579	20230601	121400	4879125500	23450	23450	23450	23450	1
580	20230601	121300	4879102050	23450	23450	23500	23450	8
581	20230601	121200	4878914250	23450	23450	23450	23400	1105
582	20230601	121100	4853019750	23450	23450	23450	23450	5
583	20230601	121000	4852902500	23500	23450	23500	23450	16
584	20230601	120900	4852527250	23450	23450	23500	23450	116
585	20230601	120800	4849807000	23500	23450	23500	23450	94
586	20230601	120700	4847598200	23500	23450	23500	23450	106
587	20230601	120600	4845109000	23450	23450	23450	23450	152
588	20230601	120500	4841544600	23450	23500	23500	23450	93
589	20230601	120400	4839359150	23450	23450	23450	23450	25
590	20230601	120300	4838772900	23500	23450	23500	23450	1667
591	20230601	120200	4799681400	23400	23400	23400	23400	4
592	20230601	120100	4799587800	23450	23400	23450	23400	113
593	20230601	120000	4796939100	23450	23450	23450	23450	1
594	20230601	115900	4796915650	23400	23400	23400	23400	64
595	20230601	115800	4795418050	23400	23400	23400	23400	0
596	20230601	115700	4795418050	23400	23400	23400	23350	447
597	20230601	115600	4784958400	23400	23400	23400	23400	807
598	20230601	115500	4766074600	23400	23350	23400	23350	5
599	20230601	115400	4765957750	23400	23350	23400	23350	342
600	20230601	115300	4757966800	23350	23350	23350	23350	52
601	20230601	115200	4756752600	23400	23400	23400	23350	139
602	20230601	115100	4753504950	23400	23400	23400	23350	47
603	20230601	115000	4752405300	23400	23350	23400	23350	95
604	20230601	114900	4750182550	23400	23350	23400	23350	2
605	20230601	114800	4750135800	23350	23350	23350	23350	3
606	20230601	114700	4750065750	23350	23300	23350	23300	1088
607	20230601	114600	4724662500	23300	23300	23350	23300	96
608	20230601	114500	4722421150	23300	23300	23300	23300	1
609	20230601	114400	4722397850	23350	23350	23350	23300	1013
610	20230601	114300	4698744350	23300	23350	23350	23300	98
611	20230601	114200	4696456400	23300	23350	23350	23300	51
612	20230601	114100	4695268050	23300	23300	23300	23300	2
613	20230601	114000	4695221450	23300	23350	23350	23300	11
614	20230601	113900	4694964700	23350	23300	23350	23250	283
615	20230601	113800	4688370850	23250	23300	23300	23250	1333
616	20230601	113700	4657351650	23300	23300	23300	23300	173
617	20230601	113600	4653320750	23300	23300	23300	23300	13
618	20230601	113500	4653017850	23350	23300	23350	23300	302
619	20230601	113400	4645981150	23300	23350	23350	23300	1161
620	20230601	113300	4618912800	23350	23300	23350	23300	1275
621	20230601	113200	4589199550	23250	23300	23300	23250	149
622	20230601	113100	4585730750	23250	23300	23300	23250	222
623	20230601	113000	4580558250	23300	23300	23300	23300	803
624	20230601	112900	4561848350	23300	23250	23300	23250	49
625	20230601	112800	4560706750	23250	23300	23350	23250	708
626	20230601	112700	4544203500	23350	23300	23350	23300	112
627	20230601	112600	4541593700	23300	23300	23300	23300	1013
628	20230601	112500	4517990800	23300	23250	23300	23250	173
629	20230601	112400	4513966050	23250	23250	23300	23250	963
630	20230601	112300	4491571800	23250	23250	23250	23250	351
631	20230601	112200	4483411050	23250	23250	23250	23250	4
632	20230601	112100	4483318050	23250	23250	23250	23250	3
633	20230601	112000	4483248300	23300	23250	23300	23250	1043
634	20230601	111900	4458994000	23250	23300	23300	23250	670
635	20230601	111800	4443415950	23250	23300	23300	23250	926
636	20230601	111700	4421867800	23300	23350	23350	23300	1258
637	20230601	111600	4392551900	23300	23300	23350	23300	1804
638	20230601	111500	4350518550	23300	23300	23350	23300	300
639	20230601	111400	4343527300	23350	23400	23400	23300	1582
640	20230601	111300	4306593950	23400	23400	23400	23400	96
641	20230601	111200	4304347550	23400	23350	23400	23350	102
642	20230601	111100	4301960900	23350	23350	23350	23350	281
643	20230601	111000	4295399550	23400	23350	23400	23350	217
644	20230601	110900	4290330250	23400	23350	23400	23350	112
645	20230601	110800	4287709550	23400	23350	23400	23350	116
646	20230601	110700	4284996950	23350	23350	23350	23350	505
647	20230601	110600	4273205200	23400	23400	23400	23350	146
648	20230601	110500	4269788850	23400	23400	23400	23350	958
649	20230601	110400	4247371750	23400	23400	23400	23350	142
650	20230601	110300	4244054000	23400	23400	23400	23400	1481
651	20230601	110200	4209398600	23400	23400	23400	23400	101
652	20230601	110100	4207035200	23400	23350	23400	23350	601
653	20230601	110000	4193001150	23350	23350	23350	23350	5
654	20230601	105900	4192884400	23400	23400	23400	23400	130
655	20230601	105800	4189842400	23400	23350	23400	23350	649
656	20230601	105700	4174683750	23350	23350	23350	23350	300
657	20230601	105600	4167678750	23350	23350	23400	23350	19
658	20230601	105500	4167234900	23350	23350	23400	23350	183
659	20230601	105400	4162956950	23400	23350	23400	23350	129
660	20230601	105300	4159939250	23350	23300	23350	23300	208
661	20230601	105200	4155083250	23350	23300	23350	23300	169
662	20230601	105100	4151144550	23300	23350	23400	23300	817
663	20230601	105000	4132092500	23350	23350	23350	23350	53
664	20230601	104900	4130854950	23350	23350	23400	23300	754
665	20230601	104800	4113256500	23350	23400	23400	23350	552
666	20230601	104700	4100365800	23400	23350	23400	23350	244
667	20230601	104600	4094663900	23350	23350	23350	23350	8
668	20230601	104500	4094477100	23350	23350	23350	23350	1292
669	20230601	104400	4064308900	23350	23350	23400	23350	472
670	20230601	104300	4053283200	23400	23350	23400	23350	14
671	20230601	104200	4052956100	23350	23350	23350	23350	502
672	20230601	104100	4041234400	23400	23400	23400	23400	535
673	20230601	104000	4028715400	23400	23450	23450	23350	3381
674	20230601	103900	3949569950	23450	23500	23500	23450	555
675	20230601	103800	3936544850	23550	23550	23550	23550	62
676	20230601	103700	3935084750	23500	23550	23550	23500	149
677	20230601	103600	3931577450	23500	23450	23550	23450	727
678	20230601	103500	3914490650	23500	23450	23500	23450	69
679	20230601	103400	3912870900	23450	23550	23550	23450	1251
680	20230601	103300	3883500600	23550	23500	23550	23500	221
681	20230601	103200	3878296150	23500	23550	23550	23500	56
682	20230601	103100	3876977700	23500	23500	23550	23500	317
683	20230601	103000	3869517550	23500	23550	23550	23500	751
684	20230601	102900	3851831850	23550	23550	23550	23550	871
685	20230601	102800	3831319800	23550	23450	23550	23450	3380
686	20230601	102700	3751953500	23400	23400	23400	23400	5
687	20230601	102600	3751836500	23400	23400	23450	23400	229
688	20230601	102500	3746477850	23400	23350	23400	23350	686
689	20230601	102400	3730449550	23350	23400	23400	23350	739
690	20230601	102300	3713187250	23400	23400	23400	23350	135
691	20230601	102200	3710031250	23400	23400	23400	23400	43
692	20230601	102100	3709025050	23350	23350	23350	23300	1239
693	20230601	102000	3680094750	23300	23300	23350	23300	972
694	20230601	101900	3657446550	23350	23300	23350	23300	20
695	20230601	101800	3656980300	23300	23250	23300	23250	2946
696	20230601	101700	3588442000	23250	23250	23250	23200	13
697	20230601	101600	3588139900	23250	23250	23250	23200	116
698	20230601	101500	3585443050	23250	23250	23250	23250	20
699	20230601	101400	3584978050	23250	23250	23300	23200	3929
700	20230601	101300	3493798200	23250	23250	23250	23250	1892
701	20230601	101200	3449809200	23250	23200	23300	23200	459
702	20230601	101100	3439138500	23250	23300	23300	23200	8599
703	20230601	101000	3239177200	23350	23300	23350	23300	135
704	20230601	100900	3236027150	23300	23300	23350	23300	354
705	20230601	100800	3227775450	23350	23350	23350	23300	181
706	20230601	100700	3223549550	23350	23300	23350	23300	178
707	20230601	100600	3219394100	23300	23300	23350	23300	1321
708	20230601	100500	3188613200	23300	23300	23300	23300	1347
709	20230601	100400	3157228100	23300	23250	23300	23250	379
710	20230601	100300	3148404600	23250	23350	23350	23250	2566
711	20230601	100200	3088702050	23300	23300	23300	23300	46
712	20230601	100100	3087630250	23300	23250	23350	23250	314
713	20230601	100000	3080314200	23250	23300	23350	23250	1175
714	20230601	095900	3052936050	23300	23300	23350	23250	1105
715	20230601	095800	3027189250	23300	23300	23300	23250	1449
716	20230601	095700	2993427650	23300	23300	23350	23300	573
717	20230601	095600	2980074250	23300	23250	23300	23250	1563
718	20230601	095500	2943688900	23250	23300	23300	23250	2355
719	20230601	095400	2888822200	23300	23250	23300	23250	1743
720	20230601	095300	2848262800	23300	23300	23350	23250	3080
721	20230601	095200	2776506600	23300	23350	23350	23300	6751
722	20230601	095100	2619176300	23350	23400	23450	23350	2247
723	20230601	095000	2566648650	23400	23400	23450	23350	590
724	20230601	094900	2552841750	23450	23400	23450	23400	373
725	20230601	094800	2544107050	23400	23400	23400	23350	921
726	20230601	094700	2522585200	23350	23350	23400	23350	557
727	20230601	094600	2509571800	23350	23400	23450	23350	2062
728	20230601	094500	2461314400	23350	23350	23400	23350	4115
729	20230601	094400	2365224600	23350	23400	23400	23350	388
730	20230601	094300	2356162150	23350	23450	23450	23350	10382
731	20230601	094200	2113286250	23500	23450	23500	23450	348
732	20230601	094100	2105125100	23500	23500	23500	23450	414
733	20230601	094000	2095401050	23450	23550	23550	23450	258
734	20230601	093900	2089339500	23500	23500	23550	23500	431
735	20230601	093800	2079210850	23500	23500	23550	23500	3323
736	20230601	093700	2001119300	23550	23600	23600	23500	2283
737	20230601	093600	1947309450	23650	23700	23700	23650	131
738	20230601	093500	1944211200	23650	23700	23700	23650	335
739	20230601	093400	1936287200	23700	23750	23750	23700	1131
740	20230601	093300	1909477350	23700	23800	23800	23700	1989
741	20230601	093200	1862223850	23800	23800	23800	23800	1658
742	20230601	093100	1822763450	23800	23750	23800	23750	1940
743	20230601	093000	1776594500	23750	23700	23800	23650	1378
744	20230601	092900	1743892400	23650	23700	23750	23650	822
745	20230601	092800	1724413950	23700	23750	23800	23700	1539
746	20230601	092700	1687871700	23750	23650	23800	23650	1542
747	20230601	092600	1651251650	23650	23700	23700	23650	716
748	20230601	092500	1634295100	23700	23600	23700	23600	1427
749	20230601	092400	1600487050	23600	23700	23700	23600	374
750	20230601	092300	1591629100	23700	23600	23700	23600	764
751	20230601	092200	1573538000	23600	23650	23700	23600	3090
752	20230601	092100	1500421800	23550	23500	23650	23450	1035
753	20230601	092000	1476015850	23500	23450	23550	23400	1953
754	20230601	091900	1430120200	23400	23600	23600	23400	6524
755	20230601	091800	1277225200	23600	23550	23650	23550	995
756	20230601	091700	1253749000	23550	23650	23650	23550	1303
757	20230601	091600	1223049850	23650	23650	23700	23600	3458
758	20230601	091500	1141393100	23700	23650	23700	23650	409
759	20230601	091400	1131715300	23650	23650	23650	23550	585
760	20230601	091300	1117902550	23650	23600	23650	23600	863
761	20230601	091200	1097523200	23600	23600	23650	23550	2427
762	20230601	091100	1040274850	23600	23550	23600	23550	1366
763	20230601	091000	1008100900	23500	23550	23550	23450	2456
764	20230601	090900	950383000	23550	23450	23550	23450	522
765	20230601	090800	938120950	23450	23450	23550	23450	2631
766	20230601	090700	876288800	23450	23400	23450	23350	3759
767	20230601	090600	788277000	23400	23550	23550	23400	7735
768	20230601	090500	606746050	23600	23650	23650	23600	2297
769	20230601	090400	552498250	23650	23600	23700	23550	1323
770	20230601	090300	521254500	23550	23450	23600	23450	2864
771	20230601	090200	453978000	23500	23500	23550	23400	6997
772	20230601	090100	289917950	23500	23650	23650	23500	5423
773	20230601	090000	162199650	23650	23800	23850	23650	6830