KissMeData/323990/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230500	13967394250	40800	40800	40800	40800	4023
3	20230601	230400	13967394250	40800	40800	40800	40800	0
4	20230601	230300	13967394250	40800	40800	40800	40800	0
5	20230601	230200	13967394250	40800	40800	40800	40800	0
6	20230601	230100	13967394250	40800	40800	40800	40800	0
7	20230601	230000	13967394250	40800	40800	40800	40800	0
8	20230601	225900	13967394250	40800	40800	40800	40800	0
9	20230601	225800	13967394250	40800	40800	40800	40800	0
10	20230601	225700	13967394250	40800	40800	40800	40800	0
11	20230601	225600	13967394250	40800	40800	40800	40800	0
12	20230601	225500	13967394250	40800	40800	40800	40800	0
13	20230601	225400	13967394250	40800	40800	40800	40800	0
14	20230601	225300	13967394250	40800	40800	40800	40800	0
15	20230601	225200	13967394250	40800	40800	40800	40800	0
16	20230601	225100	13967394250	40800	40800	40800	40800	0
17	20230601	225000	13967394250	40800	40800	40800	40800	0
18	20230601	224900	13967394250	40800	40800	40800	40800	0
19	20230601	224800	13967394250	40800	40800	40800	40800	0
20	20230601	224700	13967394250	40800	40800	40800	40800	0
21	20230601	224600	13967394250	40800	40800	40800	40800	0
22	20230601	224500	13967394250	40800	40800	40800	40800	0
23	20230601	224400	13967394250	40800	40800	40800	40800	0
24	20230601	224300	13967394250	40800	40800	40800	40800	0
25	20230601	224200	13967394250	40800	40800	40800	40800	0
26	20230601	224100	13967394250	40800	40800	40800	40800	0
27	20230601	224000	13967394250	40800	40800	40800	40800	0
28	20230601	223900	13967394250	40800	40800	40800	40800	0
29	20230601	223800	13967394250	40800	40800	40800	40800	0
30	20230601	223700	13967394250	40800	40800	40800	40800	0
31	20230601	223600	13967394250	40800	40800	40800	40800	0
32	20230601	223500	13967394250	40800	40800	40800	40800	4023
33	20230601	223400	13967394250	40800	40800	40800	40800	0
34	20230601	223300	13967394250	40800	40800	40800	40800	0
35	20230601	223200	13967394250	40800	40800	40800	40800	0
36	20230601	223100	13967394250	40800	40800	40800	40800	0
37	20230601	223000	13967394250	40800	40800	40800	40800	0
38	20230601	222900	13967394250	40800	40800	40800	40800	0
39	20230601	222800	13967394250	40800	40800	40800	40800	0
40	20230601	222700	13967394250	40800	40800	40800	40800	0
41	20230601	222600	13967394250	40800	40800	40800	40800	0
42	20230601	222500	13967394250	40800	40800	40800	40800	0
43	20230601	222400	13967394250	40800	40800	40800	40800	0
44	20230601	222300	13967394250	40800	40800	40800	40800	0
45	20230601	222200	13967394250	40800	40800	40800	40800	0
46	20230601	222100	13967394250	40800	40800	40800	40800	0
47	20230601	222000	13967394250	40800	40800	40800	40800	0
48	20230601	221900	13967394250	40800	40800	40800	40800	0
49	20230601	221800	13967394250	40800	40800	40800	40800	0
50	20230601	221700	13967394250	40800	40800	40800	40800	0
51	20230601	221600	13967394250	40800	40800	40800	40800	0
52	20230601	221500	13967394250	40800	40800	40800	40800	0
53	20230601	221400	13967394250	40800	40800	40800	40800	0
54	20230601	221300	13967394250	40800	40800	40800	40800	0
55	20230601	221200	13967394250	40800	40800	40800	40800	0
56	20230601	221100	13967394250	40800	40800	40800	40800	0
57	20230601	221000	13967394250	40800	40800	40800	40800	0
58	20230601	220900	13967394250	40800	40800	40800	40800	0
59	20230601	220800	13967394250	40800	40800	40800	40800	0
60	20230601	220700	13967394250	40800	40800	40800	40800	0
61	20230601	220600	13967394250	40800	40800	40800	40800	0
62	20230601	220500	13967394250	40800	40800	40800	40800	4023
63	20230601	220400	13967394250	40800	40800	40800	40800	0
64	20230601	220300	13967394250	40800	40800	40800	40800	0
65	20230601	220200	13967394250	40800	40800	40800	40800	0
66	20230601	220100	13967394250	40800	40800	40800	40800	0
67	20230601	220000	13967394250	40800	40800	40800	40800	0
68	20230601	215900	13967394250	40800	40800	40800	40800	0
69	20230601	215800	13967394250	40800	40800	40800	40800	0
70	20230601	215700	13967394250	40800	40800	40800	40800	0
71	20230601	215600	13967394250	40800	40800	40800	40800	0
72	20230601	215500	13967394250	40800	40800	40800	40800	0
73	20230601	215400	13967394250	40800	40800	40800	40800	0
74	20230601	215300	13967394250	40800	40800	40800	40800	0
75	20230601	215200	13967394250	40800	40800	40800	40800	0
76	20230601	215100	13967394250	40800	40800	40800	40800	0
77	20230601	215000	13967394250	40800	40800	40800	40800	0
78	20230601	214900	13967394250	40800	40800	40800	40800	0
79	20230601	214800	13967394250	40800	40800	40800	40800	0
80	20230601	214700	13967394250	40800	40800	40800	40800	0
81	20230601	214600	13967394250	40800	40800	40800	40800	0
82	20230601	214500	13967394250	40800	40800	40800	40800	0
83	20230601	214400	13967394250	40800	40800	40800	40800	0
84	20230601	214300	13967394250	40800	40800	40800	40800	0
85	20230601	214200	13967394250	40800	40800	40800	40800	0
86	20230601	214100	13967394250	40800	40800	40800	40800	0
87	20230601	214000	13967394250	40800	40800	40800	40800	0
88	20230601	213900	13967394250	40800	40800	40800	40800	0
89	20230601	213800	13967394250	40800	40800	40800	40800	0
90	20230601	213700	13967394250	40800	40800	40800	40800	0
91	20230601	213600	13967394250	40800	40800	40800	40800	0
92	20230601	213500	13967394250	40800	40800	40800	40800	4023
93	20230601	213400	13967394250	40800	40800	40800	40800	0
94	20230601	213300	13967394250	40800	40800	40800	40800	0
95	20230601	213200	13967394250	40800	40800	40800	40800	0
96	20230601	213100	13967394250	40800	40800	40800	40800	0
97	20230601	213000	13967394250	40800	40800	40800	40800	0
98	20230601	212900	13967394250	40800	40800	40800	40800	0
99	20230601	212800	13967394250	40800	40800	40800	40800	0
100	20230601	212700	13967394250	40800	40800	40800	40800	0
101	20230601	212600	13967394250	40800	40800	40800	40800	0
102	20230601	212500	13967394250	40800	40800	40800	40800	0
103	20230601	212400	13967394250	40800	40800	40800	40800	0
104	20230601	212300	13967394250	40800	40800	40800	40800	0
105	20230601	212200	13967394250	40800	40800	40800	40800	0
106	20230601	212100	13967394250	40800	40800	40800	40800	0
107	20230601	212000	13967394250	40800	40800	40800	40800	0
108	20230601	211900	13967394250	40800	40800	40800	40800	0
109	20230601	211800	13967394250	40800	40800	40800	40800	0
110	20230601	211700	13967394250	40800	40800	40800	40800	0
111	20230601	211600	13967394250	40800	40800	40800	40800	0
112	20230601	211500	13967394250	40800	40800	40800	40800	0
113	20230601	211400	13967394250	40800	40800	40800	40800	0
114	20230601	211300	13967394250	40800	40800	40800	40800	0
115	20230601	211200	13967394250	40800	40800	40800	40800	0
116	20230601	211100	13967394250	40800	40800	40800	40800	0
117	20230601	211000	13967394250	40800	40800	40800	40800	0
118	20230601	210900	13967394250	40800	40800	40800	40800	0
119	20230601	210800	13967394250	40800	40800	40800	40800	0
120	20230601	210700	13967394250	40800	40800	40800	40800	0
121	20230601	210600	13967394250	40800	40800	40800	40800	0
122	20230601	210500	13967394250	40800	40800	40800	40800	4023
123	20230601	210400	13967394250	40800	40800	40800	40800	0
124	20230601	210300	13967394250	40800	40800	40800	40800	0
125	20230601	210200	13967394250	40800	40800	40800	40800	0
126	20230601	210100	13967394250	40800	40800	40800	40800	0
127	20230601	210000	13967394250	40800	40800	40800	40800	0
128	20230601	205900	13967394250	40800	40800	40800	40800	0
129	20230601	205800	13967394250	40800	40800	40800	40800	0
130	20230601	205700	13967394250	40800	40800	40800	40800	0
131	20230601	205600	13967394250	40800	40800	40800	40800	0
132	20230601	205500	13967394250	40800	40800	40800	40800	0
133	20230601	205400	13967394250	40800	40800	40800	40800	0
134	20230601	205300	13967394250	40800	40800	40800	40800	0
135	20230601	205200	13967394250	40800	40800	40800	40800	0
136	20230601	205100	13967394250	40800	40800	40800	40800	0
137	20230601	205000	13967394250	40800	40800	40800	40800	0
138	20230601	204900	13967394250	40800	40800	40800	40800	0
139	20230601	204800	13967394250	40800	40800	40800	40800	0
140	20230601	204700	13967394250	40800	40800	40800	40800	0
141	20230601	204600	13967394250	40800	40800	40800	40800	0
142	20230601	204500	13967394250	40800	40800	40800	40800	0
143	20230601	204400	13967394250	40800	40800	40800	40800	0
144	20230601	204300	13967394250	40800	40800	40800	40800	0
145	20230601	204200	13967394250	40800	40800	40800	40800	0
146	20230601	204100	13967394250	40800	40800	40800	40800	0
147	20230601	204000	13967394250	40800	40800	40800	40800	0
148	20230601	203900	13967394250	40800	40800	40800	40800	0
149	20230601	203800	13967394250	40800	40800	40800	40800	0
150	20230601	203700	13967394250	40800	40800	40800	40800	0
151	20230601	203600	13967394250	40800	40800	40800	40800	0
152	20230601	203500	13967394250	40800	40800	40800	40800	4023
153	20230601	203400	13967394250	40800	40800	40800	40800	0
154	20230601	203300	13967394250	40800	40800	40800	40800	0
155	20230601	203200	13967394250	40800	40800	40800	40800	0
156	20230601	203100	13967394250	40800	40800	40800	40800	0
157	20230601	203000	13967394250	40800	40800	40800	40800	0
158	20230601	202900	13967394250	40800	40800	40800	40800	0
159	20230601	202800	13967394250	40800	40800	40800	40800	0
160	20230601	202700	13967394250	40800	40800	40800	40800	0
161	20230601	202600	13967394250	40800	40800	40800	40800	0
162	20230601	202500	13967394250	40800	40800	40800	40800	0
163	20230601	202400	13967394250	40800	40800	40800	40800	0
164	20230601	202300	13967394250	40800	40800	40800	40800	0
165	20230601	202200	13967394250	40800	40800	40800	40800	0
166	20230601	202100	13967394250	40800	40800	40800	40800	0
167	20230601	202000	13967394250	40800	40800	40800	40800	0
168	20230601	201900	13967394250	40800	40800	40800	40800	0
169	20230601	201800	13967394250	40800	40800	40800	40800	0
170	20230601	201700	13967394250	40800	40800	40800	40800	0
171	20230601	201600	13967394250	40800	40800	40800	40800	0
172	20230601	201500	13967394250	40800	40800	40800	40800	0
173	20230601	201400	13967394250	40800	40800	40800	40800	0
174	20230601	201300	13967394250	40800	40800	40800	40800	0
175	20230601	201200	13967394250	40800	40800	40800	40800	0
176	20230601	201100	13967394250	40800	40800	40800	40800	0
177	20230601	201000	13967394250	40800	40800	40800	40800	0
178	20230601	200900	13967394250	40800	40800	40800	40800	0
179	20230601	200800	13967394250	40800	40800	40800	40800	0
180	20230601	200700	13967394250	40800	40800	40800	40800	0
181	20230601	200600	13967394250	40800	40800	40800	40800	0
182	20230601	200500	13967394250	40800	40800	40800	40800	4023
183	20230601	200400	13967394250	40800	40800	40800	40800	0
184	20230601	200300	13967394250	40800	40800	40800	40800	0
185	20230601	200200	13967394250	40800	40800	40800	40800	0
186	20230601	200100	13967394250	40800	40800	40800	40800	0
187	20230601	200000	13967394250	40800	40800	40800	40800	0
188	20230601	195900	13967394250	40800	40800	40800	40800	0
189	20230601	195800	13967394250	40800	40800	40800	40800	0
190	20230601	195700	13967394250	40800	40800	40800	40800	0
191	20230601	195600	13967394250	40800	40800	40800	40800	0
192	20230601	195500	13967394250	40800	40800	40800	40800	0
193	20230601	195400	13967394250	40800	40800	40800	40800	0
194	20230601	195300	13967394250	40800	40800	40800	40800	0
195	20230601	195200	13967394250	40800	40800	40800	40800	0
196	20230601	195100	13967394250	40800	40800	40800	40800	0
197	20230601	195000	13967394250	40800	40800	40800	40800	0
198	20230601	194900	13967394250	40800	40800	40800	40800	0
199	20230601	194800	13967394250	40800	40800	40800	40800	0
200	20230601	194700	13967394250	40800	40800	40800	40800	0
201	20230601	194600	13967394250	40800	40800	40800	40800	0
202	20230601	194500	13967394250	40800	40800	40800	40800	0
203	20230601	194400	13967394250	40800	40800	40800	40800	0
204	20230601	194300	13967394250	40800	40800	40800	40800	0
205	20230601	194200	13967394250	40800	40800	40800	40800	0
206	20230601	194100	13967394250	40800	40800	40800	40800	0
207	20230601	194000	13967394250	40800	40800	40800	40800	0
208	20230601	193900	13967394250	40800	40800	40800	40800	0
209	20230601	193800	13967394250	40800	40800	40800	40800	0
210	20230601	193700	13967394250	40800	40800	40800	40800	0
211	20230601	193600	13967394250	40800	40800	40800	40800	0
212	20230601	193500	13967394250	40800	40800	40800	40800	4023
213	20230601	193400	13967394250	40800	40800	40800	40800	0
214	20230601	193300	13967394250	40800	40800	40800	40800	0
215	20230601	193200	13967394250	40800	40800	40800	40800	0
216	20230601	193100	13967394250	40800	40800	40800	40800	0
217	20230601	193000	13967394250	40800	40800	40800	40800	0
218	20230601	192900	13967394250	40800	40800	40800	40800	0
219	20230601	192800	13967394250	40800	40800	40800	40800	0
220	20230601	192700	13967394250	40800	40800	40800	40800	0
221	20230601	192600	13967394250	40800	40800	40800	40800	0
222	20230601	192500	13967394250	40800	40800	40800	40800	0
223	20230601	192400	13967394250	40800	40800	40800	40800	0
224	20230601	192300	13967394250	40800	40800	40800	40800	0
225	20230601	192200	13967394250	40800	40800	40800	40800	0
226	20230601	192100	13967394250	40800	40800	40800	40800	0
227	20230601	192000	13967394250	40800	40800	40800	40800	0
228	20230601	191900	13967394250	40800	40800	40800	40800	0
229	20230601	191800	13967394250	40800	40800	40800	40800	0
230	20230601	191700	13967394250	40800	40800	40800	40800	0
231	20230601	191600	13967394250	40800	40800	40800	40800	0
232	20230601	191500	13967394250	40800	40800	40800	40800	0
233	20230601	191400	13967394250	40800	40800	40800	40800	0
234	20230601	191300	13967394250	40800	40800	40800	40800	0
235	20230601	191200	13967394250	40800	40800	40800	40800	0
236	20230601	191100	13967394250	40800	40800	40800	40800	0
237	20230601	191000	13967394250	40800	40800	40800	40800	0
238	20230601	190900	13967394250	40800	40800	40800	40800	0
239	20230601	190800	13967394250	40800	40800	40800	40800	0
240	20230601	190700	13967394250	40800	40800	40800	40800	0
241	20230601	190600	13967394250	40800	40800	40800	40800	0
242	20230601	190500	13967394250	40800	40800	40800	40800	4023
243	20230601	190400	13967394250	40800	40800	40800	40800	0
244	20230601	190300	13967394250	40800	40800	40800	40800	0
245	20230601	190200	13967394250	40800	40800	40800	40800	0
246	20230601	190100	13967394250	40800	40800	40800	40800	0
247	20230601	190000	13967394250	40800	40800	40800	40800	0
248	20230601	185900	13967394250	40800	40800	40800	40800	0
249	20230601	185800	13967394250	40800	40800	40800	40800	0
250	20230601	185700	13967394250	40800	40800	40800	40800	0
251	20230601	185600	13967394250	40800	40800	40800	40800	0
252	20230601	185500	13967394250	40800	40800	40800	40800	0
253	20230601	185400	13967394250	40800	40800	40800	40800	0
254	20230601	185300	13967394250	40800	40800	40800	40800	0
255	20230601	185200	13967394250	40800	40800	40800	40800	0
256	20230601	185100	13967394250	40800	40800	40800	40800	0
257	20230601	185000	13967394250	40800	40800	40800	40800	0
258	20230601	184900	13967394250	40800	40800	40800	40800	0
259	20230601	184800	13967394250	40800	40800	40800	40800	0
260	20230601	184700	13967394250	40800	40800	40800	40800	0
261	20230601	184600	13967394250	40800	40800	40800	40800	0
262	20230601	184500	13967394250	40800	40800	40800	40800	0
263	20230601	184400	13967394250	40800	40800	40800	40800	0
264	20230601	184300	13967394250	40800	40800	40800	40800	0
265	20230601	184200	13967394250	40800	40800	40800	40800	0
266	20230601	184100	13967394250	40800	40800	40800	40800	0
267	20230601	184000	13967394250	40800	40800	40800	40800	0
268	20230601	183900	13967394250	40800	40800	40800	40800	0
269	20230601	183800	13967394250	40800	40800	40800	40800	0
270	20230601	183700	13967394250	40800	40800	40800	40800	0
271	20230601	183600	13967394250	40800	40800	40800	40800	0
272	20230601	183500	13967394250	40800	40800	40800	40800	4023
273	20230601	183400	13967394250	40800	40800	40800	40800	0
274	20230601	183300	13967394250	40800	40800	40800	40800	0
275	20230601	183200	13967394250	40800	40800	40800	40800	0
276	20230601	183100	13967394250	40800	40800	40800	40800	0
277	20230601	183000	13967394250	40800	40800	40800	40800	0
278	20230601	182900	13967394250	40800	40800	40800	40800	0
279	20230601	182800	13967394250	40800	40800	40800	40800	0
280	20230601	182700	13967394250	40800	40800	40800	40800	0
281	20230601	182600	13967394250	40800	40800	40800	40800	0
282	20230601	182500	13967394250	40800	40800	40800	40800	0
283	20230601	182400	13967394250	40800	40800	40800	40800	0
284	20230601	182300	13967394250	40800	40800	40800	40800	0
285	20230601	182200	13967394250	40800	40800	40800	40800	0
286	20230601	182100	13967394250	40800	40800	40800	40800	0
287	20230601	182000	13967394250	40800	40800	40800	40800	0
288	20230601	181900	13967394250	40800	40800	40800	40800	0
289	20230601	181800	13967394250	40800	40800	40800	40800	0
290	20230601	181700	13967394250	40800	40800	40800	40800	0
291	20230601	181600	13967394250	40800	40800	40800	40800	0
292	20230601	181500	13967394250	40800	40800	40800	40800	0
293	20230601	181400	13967394250	40800	40800	40800	40800	0
294	20230601	181300	13967394250	40800	40800	40800	40800	0
295	20230601	181200	13967394250	40800	40800	40800	40800	0
296	20230601	181100	13967394250	40800	40800	40800	40800	0
297	20230601	181000	13967394250	40800	40800	40800	40800	0
298	20230601	180900	13967394250	40800	40800	40800	40800	0
299	20230601	180800	13967394250	40800	40800	40800	40800	0
300	20230601	180700	13967394250	40800	40800	40800	40800	0
301	20230601	180600	13967394250	40800	40800	40800	40800	0
302	20230601	180500	13967394250	40800	40800	40800	40800	4023
303	20230601	180400	13967394250	40800	40800	40800	40800	0
304	20230601	180300	13967394250	40800	40800	40800	40800	0
305	20230601	180200	13967394250	40800	40800	40800	40800	0
306	20230601	180100	13967394250	40800	40800	40800	40800	0
307	20230601	180000	13967394250	40800	40800	40800	40800	0
308	20230601	175900	13967394250	40800	40800	40800	40800	0
309	20230601	175800	13967394250	40800	40800	40800	40800	0
310	20230601	175700	13967394250	40800	40800	40800	40800	0
311	20230601	175600	13967394250	40800	40800	40800	40800	0
312	20230601	175500	13967394250	40800	40800	40800	40800	0
313	20230601	175400	13967394250	40800	40800	40800	40800	0
314	20230601	175300	13967394250	40800	40800	40800	40800	0
315	20230601	175200	13967394250	40800	40800	40800	40800	0
316	20230601	175100	13967394250	40800	40800	40800	40800	0
317	20230601	175000	13967394250	40800	40800	40800	40800	0
318	20230601	174900	13967394250	40800	40800	40800	40800	0
319	20230601	174800	13967394250	40800	40800	40800	40800	0
320	20230601	174700	13967394250	40800	40800	40800	40800	0
321	20230601	174600	13967394250	40800	40800	40800	40800	0
322	20230601	174500	13967394250	40800	40800	40800	40800	0
323	20230601	174400	13967394250	40800	40800	40800	40800	0
324	20230601	174300	13967394250	40800	40800	40800	40800	0
325	20230601	174200	13967394250	40800	40800	40800	40800	0
326	20230601	174100	13967394250	40800	40800	40800	40800	0
327	20230601	174000	13967394250	40800	40800	40800	40800	0
328	20230601	173900	13967394250	40800	40800	40800	40800	0
329	20230601	173800	13967394250	40800	40800	40800	40800	0
330	20230601	173700	13967394250	40800	40800	40800	40800	0
331	20230601	173600	13967394250	40800	40800	40800	40800	0
332	20230601	173500	13967394250	40800	40800	40800	40800	4023
333	20230601	173400	13967394250	40800	40800	40800	40800	0
334	20230601	173300	13967394250	40800	40800	40800	40800	0
335	20230601	173200	13967394250	40800	40800	40800	40800	0
336	20230601	173100	13967394250	40800	40800	40800	40800	0
337	20230601	173000	13967394250	40800	40800	40800	40800	0
338	20230601	172900	13967394250	40800	40800	40800	40800	0
339	20230601	172800	13967394250	40800	40800	40800	40800	0
340	20230601	172700	13967394250	40800	40800	40800	40800	0
341	20230601	172600	13967394250	40800	40800	40800	40800	0
342	20230601	172500	13967394250	40800	40800	40800	40800	0
343	20230601	172400	13967394250	40800	40800	40800	40800	0
344	20230601	172300	13967394250	40800	40800	40800	40800	0
345	20230601	172200	13967394250	40800	40800	40800	40800	0
346	20230601	172100	13967394250	40800	40800	40800	40800	0
347	20230601	172000	13967394250	40800	40800	40800	40800	0
348	20230601	171900	13967394250	40800	40800	40800	40800	0
349	20230601	171800	13967394250	40800	40800	40800	40800	0
350	20230601	171700	13967394250	40800	40800	40800	40800	0
351	20230601	171600	13967394250	40800	40800	40800	40800	0
352	20230601	171500	13967394250	40800	40800	40800	40800	0
353	20230601	171400	13967394250	40800	40800	40800	40800	0
354	20230601	171300	13967394250	40800	40800	40800	40800	0
355	20230601	171200	13967394250	40800	40800	40800	40800	0
356	20230601	171100	13967394250	40800	40800	40800	40800	0
357	20230601	171000	13967394250	40800	40800	40800	40800	0
358	20230601	170900	13967394250	40800	40800	40800	40800	0
359	20230601	170800	13967394250	40800	40800	40800	40800	0
360	20230601	170700	13967394250	40800	40800	40800	40800	0
361	20230601	170600	13967394250	40800	40800	40800	40800	0
362	20230601	170500	13967394250	40800	40800	40800	40800	4023
363	20230601	170400	13967394250	40800	40800	40800	40800	0
364	20230601	170300	13967394250	40800	40800	40800	40800	0
365	20230601	170200	13967394250	40800	40800	40800	40800	0
366	20230601	170100	13967394250	40800	40800	40800	40800	0
367	20230601	170000	13967394250	40800	40800	40800	40800	0
368	20230601	165900	13967394250	40800	40800	40800	40800	0
369	20230601	165800	13967394250	40800	40800	40800	40800	0
370	20230601	165700	13967394250	40800	40800	40800	40800	0
371	20230601	165600	13967394250	40800	40800	40800	40800	0
372	20230601	165500	13967394250	40800	40800	40800	40800	0
373	20230601	165400	13967394250	40800	40800	40800	40800	0
374	20230601	165300	13967394250	40800	40800	40800	40800	0
375	20230601	165200	13967394250	40800	40800	40800	40800	0
376	20230601	165100	13967394250	40800	40800	40800	40800	0
377	20230601	165000	13967394250	40800	40800	40800	40800	0
378	20230601	164900	13967394250	40800	40800	40800	40800	0
379	20230601	164800	13967394250	40800	40800	40800	40800	0
380	20230601	164700	13967394250	40800	40800	40800	40800	0
381	20230601	164600	13967394250	40800	40800	40800	40800	0
382	20230601	164500	13967394250	40800	40800	40800	40800	0
383	20230601	164400	13967394250	40800	40800	40800	40800	0
384	20230601	164300	13967394250	40800	40800	40800	40800	0
385	20230601	164200	13967394250	40800	40800	40800	40800	0
386	20230601	164100	13967394250	40800	40800	40800	40800	0
387	20230601	164000	13967394250	40800	40800	40800	40800	0
388	20230601	163900	13967394250	40800	40800	40800	40800	0
389	20230601	163800	13967394250	40800	40800	40800	40800	0
390	20230601	163700	13967394250	40800	40800	40800	40800	0
391	20230601	163600	13967394250	40800	40800	40800	40800	0
392	20230601	163500	13967394250	40800	40800	40800	40800	4023
393	20230601	163400	13967394250	40800	40800	40800	40800	0
394	20230601	163300	13967394250	40800	40800	40800	40800	0
395	20230601	163200	13967394250	40800	40800	40800	40800	0
396	20230601	163100	13967394250	40800	40800	40800	40800	0
397	20230601	163000	13967394250	40800	40800	40800	40800	0
398	20230601	162900	13967394250	40800	40800	40800	40800	0
399	20230601	162800	13967394250	40800	40800	40800	40800	0
400	20230601	162700	13967394250	40800	40800	40800	40800	0
401	20230601	162600	13967394250	40800	40800	40800	40800	0
402	20230601	162500	13967394250	40800	40800	40800	40800	0
403	20230601	162400	13967394250	40800	40800	40800	40800	0
404	20230601	162300	13967394250	40800	40800	40800	40800	0
405	20230601	162200	13967394250	40800	40800	40800	40800	0
406	20230601	162100	13967394250	40800	40800	40800	40800	0
407	20230601	162000	13967394250	40800	40800	40800	40800	0
408	20230601	161900	13967394250	40800	40800	40800	40800	0
409	20230601	161800	13967394250	40800	40800	40800	40800	0
410	20230601	161700	13967394250	40800	40800	40800	40800	0
411	20230601	161600	13967394250	40800	40800	40800	40800	0
412	20230601	161500	13967394250	40800	40800	40800	40800	0
413	20230601	161400	13967394250	40800	40800	40800	40800	0
414	20230601	161300	13967394250	40800	40800	40800	40800	0
415	20230601	161200	13967394250	40800	40800	40800	40800	0
416	20230601	161100	13967394250	40800	40800	40800	40800	0
417	20230601	161000	13967394250	40800	40800	40800	40800	0
418	20230601	160900	13967394250	40800	40800	40800	40800	0
419	20230601	160800	13967394250	40800	40800	40800	40800	0
420	20230601	160700	13967394250	40800	40800	40800	40800	0
421	20230601	160600	13967394250	40800	40800	40800	40800	0
422	20230601	160500	13967394250	40800	40800	40800	40800	4023
423	20230601	160400	13967394250	40800	40800	40800	40800	0
424	20230601	160300	13967394250	40800	40800	40800	40800	0
425	20230601	160200	13967394250	40800	40800	40800	40800	0
426	20230601	160100	13967394250	40800	40800	40800	40800	0
427	20230601	160000	13967394250	40800	40800	40800	40800	0
428	20230601	155900	13967394250	40800	40800	40800	40800	0
429	20230601	155800	13967394250	40800	40800	40800	40800	0
430	20230601	155700	13967394250	40800	40800	40800	40800	0
431	20230601	155600	13967394250	40800	40800	40800	40800	0
432	20230601	155500	13967394250	40800	40800	40800	40800	0
433	20230601	155400	13967394250	40800	40800	40800	40800	0
434	20230601	155300	13967394250	40800	40800	40800	40800	0
435	20230601	155200	13967394250	40800	40800	40800	40800	0
436	20230601	155100	13967394250	40800	40800	40800	40800	0
437	20230601	155000	13967394250	40800	40800	40800	40800	0
438	20230601	154900	13967394250	40800	40800	40800	40800	0
439	20230601	154800	13967394250	40800	40800	40800	40800	0
440	20230601	154700	13967394250	40800	40800	40800	40800	0
441	20230601	154600	13967394250	40800	40800	40800	40800	0
442	20230601	154500	13967394250	40800	40800	40800	40800	0
443	20230601	154400	13967394250	40800	40800	40800	40800	0
444	20230601	154300	13967394250	40800	40800	40800	40800	0
445	20230601	154200	13967394250	40800	40800	40800	40800	0
446	20230601	154100	13967394250	40800	40800	40800	40800	0
447	20230601	154000	13967394250	40800	40800	40800	40800	0
448	20230601	153900	13967394250	40800	40800	40800	40800	0
449	20230601	153800	13967394250	40800	40800	40800	40800	0
450	20230601	153700	13967394250	40800	40800	40800	40800	0
451	20230601	153600	13967394250	40800	40800	40800	40800	0
452	20230601	153500	13967394250	40800	40800	40800	40800	4023
453	20230601	153400	13967394250	40800	40800	40800	40800	0
454	20230601	153300	13967394250	40800	40800	40800	40800	0
455	20230601	153200	13967394250	40800	40800	40800	40800	0
456	20230601	153100	13967394250	40800	40800	40800	40800	0
457	20230601	153000	13967394250	40800	40800	40800	40800	4023
458	20230601	152900	13803255850	40800	40800	40800	40800	0
459	20230601	152800	13803255850	40800	40800	40800	40800	0
460	20230601	152700	13803255850	40800	40800	40800	40800	0
461	20230601	152600	13803255850	40800	40800	40800	40800	0
462	20230601	152500	13803255850	40800	40800	40800	40800	0
463	20230601	152400	13803255850	40800	40800	40800	40800	0
464	20230601	152300	13803255850	40800	40800	40800	40800	0
465	20230601	152200	13803255850	40800	40800	40800	40800	0
466	20230601	152100	13803255850	40800	40800	40800	40800	0
467	20230601	152000	13803255850	40800	40800	40800	40800	0
468	20230601	151900	13803255850	40800	40850	40900	40800	1637
469	20230601	151800	13736380800	40900	40800	40900	40800	1331
470	20230601	151700	13681982500	40800	40750	40800	40750	1787
471	20230601	151600	13609084350	40750	40800	40800	40750	368
472	20230601	151500	13594077500	40750	40750	40800	40750	373
473	20230601	151400	13578874700	40750	40850	40850	40750	409
474	20230601	151300	13562185150	40800	40850	40850	40800	221
475	20230601	151200	13553164850	40800	40800	40850	40800	935
476	20230601	151100	13515002050	40850	40750	40850	40750	3099
477	20230601	151000	13388612750	40800	40850	40850	40800	724
478	20230601	150900	13359069300	40850	40850	40850	40800	115
479	20230601	150800	13354371950	40850	40850	40850	40800	346
480	20230601	150700	13340252850	40800	40800	40850	40800	920
481	20230601	150600	13302713700	40800	40750	40800	40750	1075
482	20230601	150500	13258872150	40750	40800	40800	40750	562
483	20230601	150400	13235964550	40800	40800	40800	40800	631
484	20230601	150300	13210219750	40850	40900	40900	40800	1681
485	20230601	150200	13141562600	40900	40900	40950	40850	557
486	20230601	150100	13118780450	40900	40950	40950	40900	352
487	20230601	150000	13104380550	40950	40950	40950	40950	481
488	20230601	145900	13084683600	40950	40950	40950	40900	669
489	20230601	145800	13057291000	40950	41000	41000	40950	761
490	20230601	145700	13026114950	41000	41050	41050	40950	1182
491	20230601	145600	12977672400	41050	40850	41050	40800	4235
492	20230601	145500	12804228400	40800	40850	40850	40800	371
493	20230601	145400	12789074200	40850	40700	40850	40700	5371
494	20230601	145300	12569950550	40700	40800	40800	40650	1563
495	20230601	145200	12506277000	40750	40750	40800	40750	302
496	20230601	145100	12493964850	40800	40750	40800	40700	291
497	20230601	145000	12482104650	40800	40750	40800	40700	522
498	20230601	144900	12460830000	40750	40750	40800	40700	167
499	20230601	144800	12454023650	40800	40800	40800	40750	188
500	20230601	144700	12446359300	40750	40750	40800	40700	344
501	20230601	144600	12432340700	40800	40750	40800	40750	1207
502	20230601	144500	12383153850	40750	40750	40750	40750	68
503	20230601	144400	12380382850	40700	40700	40750	40700	557
504	20230601	144300	12357688750	40700	40750	40750	40700	327
505	20230601	144200	12344376750	40750	40700	40750	40700	418
506	20230601	144100	12327353650	40700	40700	40750	40700	567
507	20230601	144000	12304272050	40750	40750	40750	40700	291
508	20230601	143900	12292426750	40750	40700	40750	40700	958
509	20230601	143800	12253433200	40700	40750	40750	40700	338
510	20230601	143700	12239670350	40750	40700	40750	40700	329
511	20230601	143600	12226271850	40700	40750	40750	40700	506
512	20230601	143500	12205674100	40750	40700	40750	40650	304
513	20230601	143400	12193301850	40700	40650	40700	40650	146
514	20230601	143300	12187361150	40700	40750	40750	40700	670
515	20230601	143200	12160081300	40750	40700	40750	40650	532
516	20230601	143100	12138427500	40650	40750	40800	40650	812
517	20230601	143000	12105377800	40750	40800	40800	40700	193
518	20230601	142900	12097508550	40750	40750	40850	40750	1673
519	20230601	142800	12029242850	40700	40750	40750	40700	108
520	20230601	142700	12024841900	40750	40750	40800	40750	1732
521	20230601	142600	11954261300	40750	40750	40750	40750	250
522	20230601	142500	11944073800	40750	40750	40800	40700	1033
523	20230601	142400	11901979000	40750	40750	40750	40700	160
524	20230601	142300	11895459050	40750	40700	40750	40700	452
525	20230601	142200	11877051050	40700	40700	40700	40650	2346
526	20230601	142100	11781579500	40700	40650	40700	40650	430
527	20230601	142000	11764096550	40600	40600	40650	40600	74
528	20230601	141900	11761089250	40650	40650	40650	40600	74
529	20230601	141800	11758081450	40650	40650	40700	40650	457
530	20230601	141700	11739501450	40600	40700	40700	40600	1014
531	20230601	141600	11698282050	40650	40650	40700	40650	377
532	20230601	141500	11682950550	40650	40700	40700	40650	112
533	20230601	141400	11678394800	40700	40700	40700	40650	158
534	20230601	141300	11671966950	40700	40650	40700	40650	660
535	20230601	141200	11645136700	40650	40650	40650	40600	70
536	20230601	141100	11642291800	40650	40600	40650	40600	109
537	20230601	141000	11637865000	40600	40600	40650	40600	719
538	20230601	140900	11608672000	40600	40600	40650	40600	458
539	20230601	140800	11590073150	40600	40650	40650	40600	222
540	20230601	140700	11581053850	40650	40650	40650	40600	1300
541	20230601	140600	11528211850	40650	40600	40650	40600	399
542	20230601	140500	11512011250	40600	40550	40600	40550	468
543	20230601	140400	11493013500	40600	40600	40600	40550	110
544	20230601	140300	11488550250	40600	40550	40600	40550	342
545	20230601	140200	11474665550	40600	40600	40600	40600	624
546	20230601	140100	11449331150	40550	40500	40550	40500	2420
547	20230601	140000	11351236100	40500	40500	40500	40400	2221
548	20230601	135900	11261396650	40500	40450	40500	40450	545
549	20230601	135800	11239338200	40450	40450	40500	40450	322
550	20230601	135700	11226312800	40450	40500	40500	40450	267
551	20230601	135600	11215507150	40450	40450	40500	40450	77
552	20230601	135500	11212392200	40450	40450	40450	40450	135
553	20230601	135400	11206931450	40450	40450	40500	40450	154
554	20230601	135300	11200701650	40450	40450	40450	40450	143
555	20230601	135200	11194917300	40450	40450	40450	40450	6
556	20230601	135100	11194674600	40450	40500	40500	40450	430
557	20230601	135000	11177259650	40500	40550	40550	40500	141
558	20230601	134900	11171546600	40550	40500	40550	40500	7
559	20230601	134800	11171263050	40500	40550	40550	40500	53
560	20230601	134700	11169116500	40500	40500	40500	40500	307
561	20230601	134600	11156683000	40500	40550	40550	40500	938
562	20230601	134500	11118647700	40550	40550	40550	40500	208
563	20230601	134400	11110213550	40550	40500	40550	40500	315
564	20230601	134300	11097455400	40450	40450	40450	40450	370
565	20230601	134200	11082488900	40450	40450	40450	40450	667
566	20230601	134100	11055508750	40450	40450	40450	40450	61
567	20230601	134000	11053041300	40450	40500	40500	40450	100
568	20230601	133900	11048993800	40500	40500	40500	40500	345
569	20230601	133800	11035021300	40500	40450	40500	40450	115
570	20230601	133700	11030365600	40450	40450	40450	40450	146
571	20230601	133600	11024459900	40500	40500	40500	40500	278
572	20230601	133500	11013200900	40500	40500	40500	40500	153
573	20230601	133400	11007004400	40500	40500	40500	40450	210
574	20230601	133300	10998503450	40550	40550	40550	40500	129
575	20230601	133200	10993272600	40500	40500	40550	40500	553
576	20230601	133100	10970864750	40500	40350	40500	40350	1664
577	20230601	133000	10903542300	40300	40400	40450	40300	1368
578	20230601	132900	10848313700	40400	40450	40500	40400	70
579	20230601	132800	10845482600	40450	40400	40450	40400	613
580	20230601	132700	10820688150	40400	40400	40400	40400	27
581	20230601	132600	10819597350	40450	40300	40450	40300	1137
582	20230601	132500	10773692450	40350	40350	40350	40350	169
583	20230601	132400	10766873300	40350	40350	40350	40350	888
584	20230601	132300	10731042500	40350	40350	40350	40350	280
585	20230601	132200	10719744500	40350	40350	40350	40300	674
586	20230601	132100	10692553300	40350	40350	40350	40300	39
587	20230601	132000	10690980850	40350	40350	40350	40300	212
588	20230601	131900	10682433100	40350	40350	40400	40300	1416
589	20230601	131800	10625325450	40350	40400	40450	40350	889
590	20230601	131700	10589410850	40400	40450	40450	40400	63
591	20230601	131600	10586863600	40450	40450	40500	40450	149
592	20230601	131500	10580836500	40450	40450	40450	40450	51
593	20230601	131400	10578773550	40500	40450	40500	40450	180
594	20230601	131300	10571491700	40450	40450	40500	40450	232
595	20230601	131200	10562106900	40450	40500	40500	40450	45
596	20230601	131100	10560286050	40500	40500	40500	40500	188
597	20230601	131000	10552672050	40500	40500	40500	40500	102
598	20230601	130900	10548541050	40500	40500	40500	40450	726
599	20230601	130800	10519139500	40500	40450	40500	40450	56
600	20230601	130700	10516872850	40500	40500	40500	40450	41
601	20230601	130600	10515213600	40450	40450	40500	40450	362
602	20230601	130500	10500554850	40450	40450	40450	40450	43
603	20230601	130400	10498815500	40500	40450	40500	40450	161
604	20230601	130300	10492302250	40450	40450	40500	40450	126
605	20230601	130200	10487204350	40500	40400	40500	40400	453
606	20230601	130100	10468869450	40400	40400	40400	40400	232
607	20230601	130000	10459496650	40400	40450	40450	40400	133
608	20230601	125900	10454123350	40400	40450	40450	40400	312
609	20230601	125800	10441517450	40400	40400	40400	40400	26
610	20230601	125700	10440467050	40400	40450	40450	40400	1457
611	20230601	125600	10381597300	40500	40500	40500	40450	208
612	20230601	125500	10373176350	40500	40450	40500	40450	620
613	20230601	125400	10348095350	40500	40450	40500	40450	33
614	20230601	125300	10346760000	40450	40450	40450	40450	39
615	20230601	125200	10345182450	40500	40500	40500	40500	22
616	20230601	125100	10344291450	40500	40450	40500	40450	387
617	20230601	125000	10328632600	40500	40500	40500	40450	331
618	20230601	124900	10315236400	40450	40450	40500	40450	136
619	20230601	124800	10309734550	40450	40400	40450	40350	1124
620	20230601	124700	10264312350	40400	40350	40400	40350	1068
621	20230601	124600	10221218500	40350	40350	40400	40350	386
622	20230601	124500	10205642700	40400	40350	40400	40350	136
623	20230601	124400	10200155050	40350	40400	40400	40350	154
624	20230601	124300	10193939650	40350	40350	40400	40350	48
625	20230601	124200	10192002300	40350	40400	40400	40350	404
626	20230601	124100	10175681650	40400	40450	40450	40350	1703
627	20230601	124000	10106894550	40400	40450	40450	40400	37
628	20230601	123900	10105398850	40400	40450	40450	40400	47
629	20230601	123800	10103498650	40450	40450	40450	40400	387
630	20230601	123700	10087862950	40450	40400	40450	40400	151
631	20230601	123600	10081762100	40450	40350	40450	40350	388
632	20230601	123500	10066082650	40450	40350	40500	40350	518
633	20230601	123400	10045129500	40500	40350	40500	40350	449
634	20230601	123300	10026964550	40350	40350	40400	40350	156
635	20230601	123200	10020669850	40450	40350	40450	40350	22
636	20230601	123100	10019782050	40450	40350	40450	40300	224
637	20230601	123000	10010738750	40350	40350	40350	40350	127
638	20230601	122900	10005614300	40350	40300	40350	40300	48
639	20230601	122800	10003678800	40350	40300	40350	40300	1028
640	20230601	122700	9962243200	40300	40300	40300	40250	766
641	20230601	122600	9931374400	40300	40300	40350	40300	1907
642	20230601	122500	9854521550	40300	40400	40400	40300	2528
643	20230601	122400	9752519600	40400	40350	40400	40350	145
644	20230601	122300	9746663550	40400	40450	40450	40400	470
645	20230601	122200	9727675300	40400	40400	40400	40400	245
646	20230601	122100	9717777300	40400	40450	40450	40400	49
647	20230601	122000	9715796900	40400	40450	40450	40400	174
648	20230601	121900	9708766600	40450	40400	40450	40400	66
649	20230601	121800	9706099300	40400	40400	40450	40400	213
650	20230601	121700	9697494000	40400	40400	40400	40400	223
651	20230601	121600	9688484800	40350	40400	40400	40350	1271
652	20230601	121500	9637139500	40400	40450	40450	40400	123
653	20230601	121400	9632165200	40400	40450	40450	40400	1090
654	20230601	121300	9588106000	40450	40450	40450	40450	75
655	20230601	121200	9585072250	40450	40450	40450	40450	115
656	20230601	121100	9580420500	40450	40450	40500	40450	66
657	20230601	121000	9577750750	40450	40450	40450	40450	69
658	20230601	120900	9574959700	40400	40450	40450	40400	593
659	20230601	120800	9550982600	40450	40450	40500	40400	568
660	20230601	120700	9528008000	40400	40450	40500	40400	932
661	20230601	120600	9490306850	40450	40450	40500	40450	440
662	20230601	120500	9472508750	40500	40500	40550	40450	1351
663	20230601	120400	9417805850	40500	40500	40500	40500	39
664	20230601	120300	9416226350	40500	40550	40550	40500	131
665	20230601	120200	9410920500	40500	40500	40550	40500	497
666	20230601	120100	9390788450	40550	40550	40550	40500	35
667	20230601	120000	9389370350	40500	40550	40550	40500	158
668	20230601	115900	9382964600	40550	40550	40550	40550	186
669	20230601	115800	9375422300	40550	40550	40550	40550	36
670	20230601	115700	9373962500	40550	40550	40550	40550	34
671	20230601	115600	9372583800	40550	40550	40600	40550	321
672	20230601	115500	9359566650	40550	40500	40550	40500	76
673	20230601	115400	9356486150	40550	40550	40550	40500	28
674	20230601	115300	9355352050	40550	40550	40550	40500	63
675	20230601	115200	9352799100	40550	40500	40550	40500	19
676	20230601	115100	9352028800	40500	40550	40550	40500	681
677	20230601	115000	9324416100	40600	40550	40600	40550	56
678	20230601	114900	9322145250	40550	40600	40600	40550	66
679	20230601	114800	9319467500	40600	40600	40600	40600	140
680	20230601	114700	9313783500	40650	40550	40650	40550	367
681	20230601	114600	9298888400	40550	40600	40600	40550	726
682	20230601	114500	9269441150	40600	40650	40650	40600	36
683	20230601	114400	9267979200	40600	40600	40600	40600	128
684	20230601	114300	9262782400	40600	40600	40600	40550	231
685	20230601	114200	9253404650	40600	40600	40600	40600	152
686	20230601	114100	9247233450	40600	40600	40600	40550	324
687	20230601	114000	9234083300	40600	40600	40600	40550	154
688	20230601	113900	9227833000	40600	40600	40600	40550	146
689	20230601	113800	9221910700	40550	40550	40600	40550	85
690	20230601	113700	9218463900	40600	40550	40600	40550	229
691	20230601	113600	9209167450	40600	40600	40600	40550	807
692	20230601	113500	9176404950	40600	40600	40650	40600	451
693	20230601	113400	9158084200	40600	40650	40650	40600	60
694	20230601	113300	9155646950	40650	40600	40650	40600	526
695	20230601	113200	9134270500	40650	40600	40650	40600	337
696	20230601	113100	9120588050	40600	40600	40650	40600	92
697	20230601	113000	9116852550	40650	40650	40650	40600	65
698	20230601	112900	9114210400	40650	40600	40650	40550	420
699	20230601	112800	9097144800	40550	40550	40550	40550	37
700	20230601	112700	9095644450	40550	40650	40650	40550	1165
701	20230601	112600	9048336750	40650	40550	40700	40550	442
702	20230601	112500	9030387500	40550	40600	40600	40550	157
703	20230601	112400	9024015950	40550	40550	40600	40550	398
704	20230601	112300	9007876950	40600	40550	40600	40550	466
705	20230601	112200	8988968900	40500	40500	40550	40500	420
706	20230601	112100	8971948000	40500	40550	40550	40500	121
707	20230601	112000	8967046250	40550	40600	40600	40500	570
708	20230601	111900	8943934250	40600	40600	40600	40550	348
709	20230601	111800	8929813550	40600	40600	40600	40550	126
710	20230601	111700	8924701250	40600	40550	40600	40550	526
711	20230601	111600	8903353750	40600	40500	40600	40500	327
712	20230601	111500	8890082050	40500	40550	40550	40500	309
713	20230601	111400	8877554400	40550	40550	40550	40500	1214
714	20230601	111300	8828359300	40550	40500	40550	40500	173
715	20230601	111200	8821351950	40550	40500	40550	40450	2894
716	20230601	111100	8704111600	40550	40600	40600	40550	1514
717	20230601	111000	8642712650	40600	40550	40600	40550	1103
718	20230601	110900	8597940350	40550	40600	40600	40550	862
719	20230601	110800	8562966300	40600	40650	40650	40550	868
720	20230601	110700	8527724400	40650	40650	40650	40600	669
721	20230601	110600	8500553500	40650	40700	40700	40600	2111
722	20230601	110500	8414813350	40700	40650	40700	40600	1070
723	20230601	110400	8371341400	40650	40600	40700	40550	1545
724	20230601	110300	8308551500	40600	40750	40850	40550	6186
725	20230601	110200	8057052750	40750	41000	41000	40700	5625
726	20230601	110100	7826892100	41000	40850	41000	40800	4666
727	20230601	110000	7635976800	40850	41250	41250	40800	19344
728	20230601	105900	6842314550	41300	40850	41450	40850	34323
729	20230601	105800	5430704650	40850	40700	40850	40650	7770
730	20230601	105700	5113836900	40700	40650	40700	40650	677
731	20230601	105600	5086285650	40650	40700	40700	40650	758
732	20230601	105500	5055445250	40650	40600	40700	40600	2987
733	20230601	105400	4933965550	40600	40700	40700	40600	460
734	20230601	105300	4915256550	40700	40500	40700	40450	2920
735	20230601	105200	4796736600	40550	40550	40550	40450	156
736	20230601	105100	4790413650	40450	40450	40550	40450	780
737	20230601	105000	4758831050	40450	40500	40500	40450	355
738	20230601	104900	4744470750	40450	40500	40500	40450	341
739	20230601	104800	4730663850	40500	40500	40500	40450	31
740	20230601	104700	4729409550	40500	40500	40500	40450	93
741	20230601	104600	4725647400	40500	40450	40500	40450	40
742	20230601	104500	4724029000	40450	40500	40500	40450	186
743	20230601	104400	4716496100	40550	40550	40550	40500	229
744	20230601	104300	4707220200	40500	40550	40600	40500	448
745	20230601	104200	4689074250	40500	40500	40550	40500	1129
746	20230601	104100	4643345300	40600	40600	40600	40550	1332
747	20230601	104000	4589287700	40600	40650	40650	40600	356
748	20230601	103900	4574819050	40650	40650	40700	40600	660
749	20230601	103800	4547999750	40700	40650	40700	40650	95
750	20230601	103700	4544136500	40700	40700	40700	40650	710
751	20230601	103600	4515265900	40700	40650	40700	40600	759
752	20230601	103500	4484398900	40700	40600	40700	40600	4441
753	20230601	103400	4303812700	40650	40650	40650	40600	500
754	20230601	103300	4283509200	40650	40650	40650	40600	110
755	20230601	103200	4279038800	40650	40650	40650	40600	66
756	20230601	103100	4276358400	40600	40600	40650	40600	437
757	20230601	103000	4258611400	40650	40550	40650	40550	1649
758	20230601	102900	4191669800	40550	40550	40550	40550	1125
759	20230601	102800	4146051050	40550	40500	40550	40500	133
760	20230601	102700	4140659200	40500	40500	40550	40500	180
761	20230601	102600	4133364200	40500	40500	40550	40500	124
762	20230601	102500	4128341650	40500	40500	40500	40500	279
763	20230601	102400	4117042150	40500	40450	40500	40450	1276
764	20230601	102300	4065375000	40450	40500	40500	40400	360
765	20230601	102200	4050812950	40450	40450	40450	40450	197
766	20230601	102100	4042844300	40450	40450	40450	40450	266
767	20230601	102000	4032084600	40400	40400	40400	40400	102
768	20230601	101900	4027963800	40400	40450	40450	40400	33
769	20230601	101800	4026629100	40400	40450	40450	40400	93
770	20230601	101700	4022871400	40450	40400	40450	40350	84
771	20230601	101600	4019477850	40450	40450	40450	40450	125
772	20230601	101500	4014421600	40450	40350	40450	40300	685
773	20230601	101400	3986760250	40300	40300	40300	40300	195
774	20230601	101300	3978901750	40300	40300	40350	40300	176
775	20230601	101200	3971808050	40300	40300	40350	40250	517
776	20230601	101100	3950966750	40200	40250	40300	40200	333
777	20230601	101000	3937563350	40250	40300	40300	40200	154
778	20230601	100900	3931362250	40200	40350	40350	40200	1122
779	20230601	100800	3886211650	40350	40350	40350	40300	334
780	20230601	100700	3872750100	40350	40350	40350	40350	40
781	20230601	100600	3871136100	40350	40300	40350	40200	2524
782	20230601	100500	3769614100	40250	40250	40300	40250	119
783	20230601	100400	3764820600	40250	40250	40300	40250	323
784	20230601	100300	3751818250	40250	40250	40250	40200	831
785	20230601	100200	3718370750	40300	40300	40300	40250	873
786	20230601	100100	3683228800	40300	40300	40300	40300	139
787	20230601	100000	3677627100	40300	40300	40300	40250	389
788	20230601	095900	3661950450	40300	40300	40300	40250	594
789	20230601	095800	3638029750	40300	40350	40400	40300	1295
790	20230601	095700	3585800200	40400	40350	40400	40350	167
791	20230601	095600	3579055500	40350	40400	40400	40350	1016
792	20230601	095500	3538054850	40400	40450	40450	40350	1129
793	20230601	095400	3492439450	40450	40450	40450	40400	786
794	20230601	095300	3460653550	40450	40450	40500	40400	100
795	20230601	095200	3456608600	40450	40400	40500	40400	417
796	20230601	095100	3439750150	40400	40400	40400	40350	219
797	20230601	095000	3430903350	40400	40400	40450	40400	28
798	20230601	094900	3429771950	40350	40450	40450	40350	274
799	20230601	094800	3418691700	40450	40350	40450	40300	1057
800	20230601	094700	3376070650	40350	40350	40400	40300	924
801	20230601	094600	3338778350	40350	40400	40450	40350	1261
802	20230601	094500	3287852650	40450	40450	40450	40400	484
803	20230601	094400	3268275400	40450	40400	40550	40400	296
804	20230601	094300	3256309800	40300	40600	40600	40300	4936
805	20230601	094200	3056939050	40600	40700	40750	40600	2080
806	20230601	094100	2972321450	40700	40750	40800	40700	2593
807	20230601	094000	2866741700	40750	40750	40800	40750	3049
808	20230601	093900	2742463850	40750	40550	40750	40550	7012
809	20230601	093800	2457076100	40500	40450	40550	40400	2243
810	20230601	093700	2366276600	40450	40400	40450	40400	212
811	20230601	093600	2357706750	40400	40400	40450	40350	658
812	20230601	093500	2331134550	40400	40450	40450	40400	814
813	20230601	093400	2298238250	40400	40350	40450	40300	1307
814	20230601	093300	2245457200	40350	40350	40350	40300	510
815	20230601	093200	2224889500	40350	40300	40350	40300	334
816	20230601	093100	2211428650	40350	40300	40350	40250	223
817	20230601	093000	2202446650	40300	40250	40350	40250	1276
818	20230601	092900	2151008750	40250	40250	40300	40250	1116
819	20230601	092800	2106088200	40300	40350	40350	40300	500
820	20230601	092700	2085933750	40300	40300	40350	40300	774
821	20230601	092600	2054725550	40300	40350	40350	40300	938
822	20230601	092500	2016902250	40350	40400	40450	40350	1380
823	20230601	092400	1961155750	40400	40400	40400	40400	602
824	20230601	092300	1936834950	40450	40450	40450	40400	1065
825	20230601	092200	1893756050	40450	40350	40500	40350	1304
826	20230601	092100	1841056000	40350	40350	40400	40350	839
827	20230601	092000	1807192100	40400	40200	40400	40200	1866
828	20230601	091900	1732031700	40250	40350	40350	40200	3478
829	20230601	091800	1591875200	40350	40350	40350	40300	1564
830	20230601	091700	1528774800	40350	40450	40450	40350	2311
831	20230601	091600	1435395950	40450	40500	40500	40450	768
832	20230601	091500	1404298650	40500	40600	40600	40500	2751
833	20230601	091400	1292663450	40600	40450	40600	40400	4326
834	20230601	091300	1117516550	40450	40450	40550	40400	4758
835	20230601	091200	924948000	40400	40200	40450	40200	5743
836	20230601	091100	693121100	40200	40250	40250	40150	812
837	20230601	091000	660477750	40300	40150	40300	40050	1761
838	20230601	090900	589660150	40100	40100	40150	40050	1850
839	20230601	090800	515459650	40100	40100	40100	40100	937
840	20230601	090700	477885950	40150	40100	40250	40100	2537
841	20230601	090600	376007950	40100	40100	40150	40050	1352
842	20230601	090500	321767250	40150	40100	40150	40050	2225
843	20230601	090400	232542250	40100	40050	40100	40000	2001
844	20230601	090300	152374400	40050	39800	40050	39800	2012
845	20230601	090200	71950900	39800	39750	39850	39700	880
846	20230601	090100	36965800	39750	39800	39800	39750	375
847	20230601	090000	22051600	39750	39800	39800	39650	555