KissMeData/036460/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	230100	5592037400	26900	26900	26900	26900	7904
3	20230602	230000	5592037400	26900	26900	26900	26900	0
4	20230602	225900	5592037400	26900	26900	26900	26900	0
5	20230602	225800	5592037400	26900	26900	26900	26900	0
6	20230602	225700	5592037400	26900	26900	26900	26900	0
7	20230602	225600	5592037400	26900	26900	26900	26900	0
8	20230602	225500	5592037400	26900	26900	26900	26900	0
9	20230602	225400	5592037400	26900	26900	26900	26900	0
10	20230602	225300	5592037400	26900	26900	26900	26900	0
11	20230602	225200	5592037400	26900	26900	26900	26900	0
12	20230602	225100	5592037400	26900	26900	26900	26900	0
13	20230602	225000	5592037400	26900	26900	26900	26900	0
14	20230602	224900	5592037400	26900	26900	26900	26900	0
15	20230602	224800	5592037400	26900	26900	26900	26900	0
16	20230602	224700	5592037400	26900	26900	26900	26900	0
17	20230602	224600	5592037400	26900	26900	26900	26900	0
18	20230602	224500	5592037400	26900	26900	26900	26900	0
19	20230602	224400	5592037400	26900	26900	26900	26900	0
20	20230602	224300	5592037400	26900	26900	26900	26900	0
21	20230602	224200	5592037400	26900	26900	26900	26900	0
22	20230602	224100	5592037400	26900	26900	26900	26900	0
23	20230602	224000	5592037400	26900	26900	26900	26900	0
24	20230602	223900	5592037400	26900	26900	26900	26900	0
25	20230602	223800	5592037400	26900	26900	26900	26900	0
26	20230602	223700	5592037400	26900	26900	26900	26900	0
27	20230602	223600	5592037400	26900	26900	26900	26900	0
28	20230602	223500	5592037400	26900	26900	26900	26900	0
29	20230602	223400	5592037400	26900	26900	26900	26900	0
30	20230602	223300	5592037400	26900	26900	26900	26900	0
31	20230602	223200	5592037400	26900	26900	26900	26900	0
32	20230602	223100	5592037400	26900	26900	26900	26900	7904
33	20230602	223000	5592037400	26900	26900	26900	26900	0
34	20230602	222900	5592037400	26900	26900	26900	26900	0
35	20230602	222800	5592037400	26900	26900	26900	26900	0
36	20230602	222700	5592037400	26900	26900	26900	26900	0
37	20230602	222600	5592037400	26900	26900	26900	26900	0
38	20230602	222500	5592037400	26900	26900	26900	26900	0
39	20230602	222400	5592037400	26900	26900	26900	26900	0
40	20230602	222300	5592037400	26900	26900	26900	26900	0
41	20230602	222200	5592037400	26900	26900	26900	26900	0
42	20230602	222100	5592037400	26900	26900	26900	26900	0
43	20230602	222000	5592037400	26900	26900	26900	26900	0
44	20230602	221900	5592037400	26900	26900	26900	26900	0
45	20230602	221800	5592037400	26900	26900	26900	26900	0
46	20230602	221700	5592037400	26900	26900	26900	26900	0
47	20230602	221600	5592037400	26900	26900	26900	26900	0
48	20230602	221500	5592037400	26900	26900	26900	26900	0
49	20230602	221400	5592037400	26900	26900	26900	26900	0
50	20230602	221300	5592037400	26900	26900	26900	26900	0
51	20230602	221200	5592037400	26900	26900	26900	26900	0
52	20230602	221100	5592037400	26900	26900	26900	26900	0
53	20230602	221000	5592037400	26900	26900	26900	26900	0
54	20230602	220900	5592037400	26900	26900	26900	26900	0
55	20230602	220800	5592037400	26900	26900	26900	26900	0
56	20230602	220700	5592037400	26900	26900	26900	26900	0
57	20230602	220600	5592037400	26900	26900	26900	26900	0
58	20230602	220500	5592037400	26900	26900	26900	26900	0
59	20230602	220400	5592037400	26900	26900	26900	26900	0
60	20230602	220300	5592037400	26900	26900	26900	26900	0
61	20230602	220200	5592037400	26900	26900	26900	26900	0
62	20230602	220100	5592037400	26900	26900	26900	26900	7904
63	20230602	220000	5592037400	26900	26900	26900	26900	0
64	20230602	215900	5592037400	26900	26900	26900	26900	0
65	20230602	215800	5592037400	26900	26900	26900	26900	0
66	20230602	215700	5592037400	26900	26900	26900	26900	0
67	20230602	215600	5592037400	26900	26900	26900	26900	0
68	20230602	215500	5592037400	26900	26900	26900	26900	0
69	20230602	215400	5592037400	26900	26900	26900	26900	0
70	20230602	215300	5592037400	26900	26900	26900	26900	0
71	20230602	215200	5592037400	26900	26900	26900	26900	0
72	20230602	215100	5592037400	26900	26900	26900	26900	0
73	20230602	215000	5592037400	26900	26900	26900	26900	0
74	20230602	214900	5592037400	26900	26900	26900	26900	0
75	20230602	214800	5592037400	26900	26900	26900	26900	0
76	20230602	214700	5592037400	26900	26900	26900	26900	0
77	20230602	214600	5592037400	26900	26900	26900	26900	0
78	20230602	214500	5592037400	26900	26900	26900	26900	0
79	20230602	214400	5592037400	26900	26900	26900	26900	0
80	20230602	214300	5592037400	26900	26900	26900	26900	0
81	20230602	214200	5592037400	26900	26900	26900	26900	0
82	20230602	214100	5592037400	26900	26900	26900	26900	0
83	20230602	214000	5592037400	26900	26900	26900	26900	0
84	20230602	213900	5592037400	26900	26900	26900	26900	0
85	20230602	213800	5592037400	26900	26900	26900	26900	0
86	20230602	213700	5592037400	26900	26900	26900	26900	0
87	20230602	213600	5592037400	26900	26900	26900	26900	0
88	20230602	213500	5592037400	26900	26900	26900	26900	0
89	20230602	213400	5592037400	26900	26900	26900	26900	0
90	20230602	213300	5592037400	26900	26900	26900	26900	0
91	20230602	213200	5592037400	26900	26900	26900	26900	0
92	20230602	213100	5592037400	26900	26900	26900	26900	7904
93	20230602	213000	5592037400	26900	26900	26900	26900	0
94	20230602	212900	5592037400	26900	26900	26900	26900	0
95	20230602	212800	5592037400	26900	26900	26900	26900	0
96	20230602	212700	5592037400	26900	26900	26900	26900	0
97	20230602	212600	5592037400	26900	26900	26900	26900	0
98	20230602	212500	5592037400	26900	26900	26900	26900	0
99	20230602	212400	5592037400	26900	26900	26900	26900	0
100	20230602	212300	5592037400	26900	26900	26900	26900	0
101	20230602	212200	5592037400	26900	26900	26900	26900	0
102	20230602	212100	5592037400	26900	26900	26900	26900	0
103	20230602	212000	5592037400	26900	26900	26900	26900	0
104	20230602	211900	5592037400	26900	26900	26900	26900	0
105	20230602	211800	5592037400	26900	26900	26900	26900	0
106	20230602	211700	5592037400	26900	26900	26900	26900	0
107	20230602	211600	5592037400	26900	26900	26900	26900	0
108	20230602	211500	5592037400	26900	26900	26900	26900	0
109	20230602	211400	5592037400	26900	26900	26900	26900	0
110	20230602	211300	5592037400	26900	26900	26900	26900	0
111	20230602	211200	5592037400	26900	26900	26900	26900	0
112	20230602	211100	5592037400	26900	26900	26900	26900	0
113	20230602	211000	5592037400	26900	26900	26900	26900	0
114	20230602	210900	5592037400	26900	26900	26900	26900	0
115	20230602	210800	5592037400	26900	26900	26900	26900	0
116	20230602	210700	5592037400	26900	26900	26900	26900	0
117	20230602	210600	5592037400	26900	26900	26900	26900	0
118	20230602	210500	5592037400	26900	26900	26900	26900	0
119	20230602	210400	5592037400	26900	26900	26900	26900	0
120	20230602	210300	5592037400	26900	26900	26900	26900	0
121	20230602	210200	5592037400	26900	26900	26900	26900	0
122	20230602	210100	5592037400	26900	26900	26900	26900	7904
123	20230602	210000	5592037400	26900	26900	26900	26900	0
124	20230602	205900	5592037400	26900	26900	26900	26900	0
125	20230602	205800	5592037400	26900	26900	26900	26900	0
126	20230602	205700	5592037400	26900	26900	26900	26900	0
127	20230602	205600	5592037400	26900	26900	26900	26900	0
128	20230602	205500	5592037400	26900	26900	26900	26900	0
129	20230602	205400	5592037400	26900	26900	26900	26900	0
130	20230602	205300	5592037400	26900	26900	26900	26900	0
131	20230602	205200	5592037400	26900	26900	26900	26900	0
132	20230602	205100	5592037400	26900	26900	26900	26900	0
133	20230602	205000	5592037400	26900	26900	26900	26900	0
134	20230602	204900	5592037400	26900	26900	26900	26900	0
135	20230602	204800	5592037400	26900	26900	26900	26900	0
136	20230602	204700	5592037400	26900	26900	26900	26900	0
137	20230602	204600	5592037400	26900	26900	26900	26900	0
138	20230602	204500	5592037400	26900	26900	26900	26900	0
139	20230602	204400	5592037400	26900	26900	26900	26900	0
140	20230602	204300	5592037400	26900	26900	26900	26900	0
141	20230602	204200	5592037400	26900	26900	26900	26900	0
142	20230602	204100	5592037400	26900	26900	26900	26900	0
143	20230602	204000	5592037400	26900	26900	26900	26900	0
144	20230602	203900	5592037400	26900	26900	26900	26900	0
145	20230602	203800	5592037400	26900	26900	26900	26900	0
146	20230602	203700	5592037400	26900	26900	26900	26900	0
147	20230602	203600	5592037400	26900	26900	26900	26900	0
148	20230602	203500	5592037400	26900	26900	26900	26900	0
149	20230602	203400	5592037400	26900	26900	26900	26900	0
150	20230602	203300	5592037400	26900	26900	26900	26900	0
151	20230602	203200	5592037400	26900	26900	26900	26900	0
152	20230602	203100	5592037400	26900	26900	26900	26900	7904
153	20230602	203000	5592037400	26900	26900	26900	26900	0
154	20230602	202900	5592037400	26900	26900	26900	26900	0
155	20230602	202800	5592037400	26900	26900	26900	26900	0
156	20230602	202700	5592037400	26900	26900	26900	26900	0
157	20230602	202600	5592037400	26900	26900	26900	26900	0
158	20230602	202500	5592037400	26900	26900	26900	26900	0
159	20230602	202400	5592037400	26900	26900	26900	26900	0
160	20230602	202300	5592037400	26900	26900	26900	26900	0
161	20230602	202200	5592037400	26900	26900	26900	26900	0
162	20230602	202100	5592037400	26900	26900	26900	26900	0
163	20230602	202000	5592037400	26900	26900	26900	26900	0
164	20230602	201900	5592037400	26900	26900	26900	26900	0
165	20230602	201800	5592037400	26900	26900	26900	26900	0
166	20230602	201700	5592037400	26900	26900	26900	26900	0
167	20230602	201600	5592037400	26900	26900	26900	26900	0
168	20230602	201500	5592037400	26900	26900	26900	26900	0
169	20230602	201400	5592037400	26900	26900	26900	26900	0
170	20230602	201300	5592037400	26900	26900	26900	26900	0
171	20230602	201200	5592037400	26900	26900	26900	26900	0
172	20230602	201100	5592037400	26900	26900	26900	26900	0
173	20230602	201000	5592037400	26900	26900	26900	26900	0
174	20230602	200900	5592037400	26900	26900	26900	26900	0
175	20230602	200800	5592037400	26900	26900	26900	26900	0
176	20230602	200700	5592037400	26900	26900	26900	26900	0
177	20230602	200600	5592037400	26900	26900	26900	26900	0
178	20230602	200500	5592037400	26900	26900	26900	26900	0
179	20230602	200400	5592037400	26900	26900	26900	26900	0
180	20230602	200300	5592037400	26900	26900	26900	26900	0
181	20230602	200200	5592037400	26900	26900	26900	26900	0
182	20230602	200100	5592037400	26900	26900	26900	26900	7904
183	20230602	200000	5592037400	26900	26900	26900	26900	0
184	20230602	195900	5592037400	26900	26900	26900	26900	0
185	20230602	195800	5592037400	26900	26900	26900	26900	0
186	20230602	195700	5592037400	26900	26900	26900	26900	0
187	20230602	195600	5592037400	26900	26900	26900	26900	0
188	20230602	195500	5592037400	26900	26900	26900	26900	0
189	20230602	195400	5592037400	26900	26900	26900	26900	0
190	20230602	195300	5592037400	26900	26900	26900	26900	0
191	20230602	195200	5592037400	26900	26900	26900	26900	0
192	20230602	195100	5592037400	26900	26900	26900	26900	0
193	20230602	195000	5592037400	26900	26900	26900	26900	0
194	20230602	194900	5592037400	26900	26900	26900	26900	0
195	20230602	194800	5592037400	26900	26900	26900	26900	0
196	20230602	194700	5592037400	26900	26900	26900	26900	0
197	20230602	194600	5592037400	26900	26900	26900	26900	0
198	20230602	194500	5592037400	26900	26900	26900	26900	0
199	20230602	194400	5592037400	26900	26900	26900	26900	0
200	20230602	194300	5592037400	26900	26900	26900	26900	0
201	20230602	194200	5592037400	26900	26900	26900	26900	0
202	20230602	194100	5592037400	26900	26900	26900	26900	0
203	20230602	194000	5592037400	26900	26900	26900	26900	0
204	20230602	193900	5592037400	26900	26900	26900	26900	0
205	20230602	193800	5592037400	26900	26900	26900	26900	0
206	20230602	193700	5592037400	26900	26900	26900	26900	0
207	20230602	193600	5592037400	26900	26900	26900	26900	0
208	20230602	193500	5592037400	26900	26900	26900	26900	0
209	20230602	193400	5592037400	26900	26900	26900	26900	0
210	20230602	193300	5592037400	26900	26900	26900	26900	0
211	20230602	193200	5592037400	26900	26900	26900	26900	0
212	20230602	193100	5592037400	26900	26900	26900	26900	7904
213	20230602	193000	5592037400	26900	26900	26900	26900	0
214	20230602	192900	5592037400	26900	26900	26900	26900	0
215	20230602	192800	5592037400	26900	26900	26900	26900	0
216	20230602	192700	5592037400	26900	26900	26900	26900	0
217	20230602	192600	5592037400	26900	26900	26900	26900	0
218	20230602	192500	5592037400	26900	26900	26900	26900	0
219	20230602	192400	5592037400	26900	26900	26900	26900	0
220	20230602	192300	5592037400	26900	26900	26900	26900	0
221	20230602	192200	5592037400	26900	26900	26900	26900	0
222	20230602	192100	5592037400	26900	26900	26900	26900	0
223	20230602	192000	5592037400	26900	26900	26900	26900	0
224	20230602	191900	5592037400	26900	26900	26900	26900	0
225	20230602	191800	5592037400	26900	26900	26900	26900	0
226	20230602	191700	5592037400	26900	26900	26900	26900	0
227	20230602	191600	5592037400	26900	26900	26900	26900	0
228	20230602	191500	5592037400	26900	26900	26900	26900	0
229	20230602	191400	5592037400	26900	26900	26900	26900	0
230	20230602	191300	5592037400	26900	26900	26900	26900	0
231	20230602	191200	5592037400	26900	26900	26900	26900	0
232	20230602	191100	5592037400	26900	26900	26900	26900	0
233	20230602	191000	5592037400	26900	26900	26900	26900	0
234	20230602	190900	5592037400	26900	26900	26900	26900	0
235	20230602	190800	5592037400	26900	26900	26900	26900	0
236	20230602	190700	5592037400	26900	26900	26900	26900	0
237	20230602	190600	5592037400	26900	26900	26900	26900	0
238	20230602	190500	5592037400	26900	26900	26900	26900	0
239	20230602	190400	5592037400	26900	26900	26900	26900	0
240	20230602	190300	5592037400	26900	26900	26900	26900	0
241	20230602	190200	5592037400	26900	26900	26900	26900	0
242	20230602	190100	5592037400	26900	26900	26900	26900	7904
243	20230602	190000	5592037400	26900	26900	26900	26900	0
244	20230602	185900	5592037400	26900	26900	26900	26900	0
245	20230602	185800	5592037400	26900	26900	26900	26900	0
246	20230602	185700	5592037400	26900	26900	26900	26900	0
247	20230602	185600	5592037400	26900	26900	26900	26900	0
248	20230602	185500	5592037400	26900	26900	26900	26900	0
249	20230602	185400	5592037400	26900	26900	26900	26900	0
250	20230602	185300	5592037400	26900	26900	26900	26900	0
251	20230602	185200	5592037400	26900	26900	26900	26900	0
252	20230602	185100	5592037400	26900	26900	26900	26900	0
253	20230602	185000	5592037400	26900	26900	26900	26900	0
254	20230602	184900	5592037400	26900	26900	26900	26900	0
255	20230602	184800	5592037400	26900	26900	26900	26900	0
256	20230602	184700	5592037400	26900	26900	26900	26900	0
257	20230602	184600	5592037400	26900	26900	26900	26900	0
258	20230602	184500	5592037400	26900	26900	26900	26900	0
259	20230602	184400	5592037400	26900	26900	26900	26900	0
260	20230602	184300	5592037400	26900	26900	26900	26900	0
261	20230602	184200	5592037400	26900	26900	26900	26900	0
262	20230602	184100	5592037400	26900	26900	26900	26900	0
263	20230602	184000	5592037400	26900	26900	26900	26900	0
264	20230602	183900	5592037400	26900	26900	26900	26900	0
265	20230602	183800	5592037400	26900	26900	26900	26900	0
266	20230602	183700	5592037400	26900	26900	26900	26900	0
267	20230602	183600	5592037400	26900	26900	26900	26900	0
268	20230602	183500	5592037400	26900	26900	26900	26900	0
269	20230602	183400	5592037400	26900	26900	26900	26900	0
270	20230602	183300	5592037400	26900	26900	26900	26900	0
271	20230602	183200	5592037400	26900	26900	26900	26900	0
272	20230602	183100	5592037400	26900	26900	26900	26900	7904
273	20230602	183000	5592037400	26900	26900	26900	26900	0
274	20230602	182900	5592037400	26900	26900	26900	26900	0
275	20230602	182800	5592037400	26900	26900	26900	26900	0
276	20230602	182700	5592037400	26900	26900	26900	26900	0
277	20230602	182600	5592037400	26900	26900	26900	26900	0
278	20230602	182500	5592037400	26900	26900	26900	26900	0
279	20230602	182400	5592037400	26900	26900	26900	26900	0
280	20230602	182300	5592037400	26900	26900	26900	26900	0
281	20230602	182200	5592037400	26900	26900	26900	26900	0
282	20230602	182100	5592037400	26900	26900	26900	26900	0
283	20230602	182000	5592037400	26900	26900	26900	26900	0
284	20230602	181900	5592037400	26900	26900	26900	26900	0
285	20230602	181800	5592037400	26900	26900	26900	26900	0
286	20230602	181700	5592037400	26900	26900	26900	26900	0
287	20230602	181600	5592037400	26900	26900	26900	26900	0
288	20230602	181500	5592037400	26900	26900	26900	26900	0
289	20230602	181400	5592037400	26900	26900	26900	26900	0
290	20230602	181300	5592037400	26900	26900	26900	26900	0
291	20230602	181200	5592037400	26900	26900	26900	26900	0
292	20230602	181100	5592037400	26900	26900	26900	26900	0
293	20230602	181000	5592037400	26900	26900	26900	26900	0
294	20230602	180900	5592037400	26900	26900	26900	26900	0
295	20230602	180800	5592037400	26900	26900	26900	26900	0
296	20230602	180700	5592037400	26900	26900	26900	26900	0
297	20230602	180600	5592037400	26900	26900	26900	26900	0
298	20230602	180500	5592037400	26900	26900	26900	26900	0
299	20230602	180400	5592037400	26900	26900	26900	26900	0
300	20230602	180300	5592037400	26900	26900	26900	26900	0
301	20230602	180200	5592037400	26900	26900	26900	26900	0
302	20230602	180100	5592037400	26900	26900	26900	26900	7904
303	20230602	180000	5592037400	26900	26900	26900	26900	0
304	20230602	175900	5592037400	26900	26900	26900	26900	0
305	20230602	175800	5592037400	26900	26900	26900	26900	0
306	20230602	175700	5592037400	26900	26900	26900	26900	0
307	20230602	175600	5592037400	26900	26900	26900	26900	0
308	20230602	175500	5592037400	26900	26900	26900	26900	0
309	20230602	175400	5592037400	26900	26900	26900	26900	0
310	20230602	175300	5592037400	26900	26900	26900	26900	0
311	20230602	175200	5592037400	26900	26900	26900	26900	0
312	20230602	175100	5592037400	26900	26900	26900	26900	0
313	20230602	175000	5592037400	26900	26900	26900	26900	0
314	20230602	174900	5592037400	26900	26900	26900	26900	0
315	20230602	174800	5592037400	26900	26900	26900	26900	0
316	20230602	174700	5592037400	26900	26900	26900	26900	0
317	20230602	174600	5592037400	26900	26900	26900	26900	0
318	20230602	174500	5592037400	26900	26900	26900	26900	0
319	20230602	174400	5592037400	26900	26900	26900	26900	0
320	20230602	174300	5592037400	26900	26900	26900	26900	0
321	20230602	174200	5592037400	26900	26900	26900	26900	0
322	20230602	174100	5592037400	26900	26900	26900	26900	0
323	20230602	174000	5592037400	26900	26900	26900	26900	0
324	20230602	173900	5592037400	26900	26900	26900	26900	0
325	20230602	173800	5592037400	26900	26900	26900	26900	0
326	20230602	173700	5592037400	26900	26900	26900	26900	0
327	20230602	173600	5592037400	26900	26900	26900	26900	0
328	20230602	173500	5592037400	26900	26900	26900	26900	0
329	20230602	173400	5592037400	26900	26900	26900	26900	0
330	20230602	173300	5592037400	26900	26900	26900	26900	0
331	20230602	173200	5592037400	26900	26900	26900	26900	0
332	20230602	173100	5592037400	26900	26900	26900	26900	7904
333	20230602	173000	5592037400	26900	26900	26900	26900	0
334	20230602	172900	5592037400	26900	26900	26900	26900	0
335	20230602	172800	5592037400	26900	26900	26900	26900	0
336	20230602	172700	5592037400	26900	26900	26900	26900	0
337	20230602	172600	5592037400	26900	26900	26900	26900	0
338	20230602	172500	5592037400	26900	26900	26900	26900	0
339	20230602	172400	5592037400	26900	26900	26900	26900	0
340	20230602	172300	5592037400	26900	26900	26900	26900	0
341	20230602	172200	5592037400	26900	26900	26900	26900	0
342	20230602	172100	5592037400	26900	26900	26900	26900	0
343	20230602	172000	5592037400	26900	26900	26900	26900	0
344	20230602	171900	5592037400	26900	26900	26900	26900	0
345	20230602	171800	5592037400	26900	26900	26900	26900	0
346	20230602	171700	5592037400	26900	26900	26900	26900	0
347	20230602	171600	5592037400	26900	26900	26900	26900	0
348	20230602	171500	5592037400	26900	26900	26900	26900	0
349	20230602	171400	5592037400	26900	26900	26900	26900	0
350	20230602	171300	5592037400	26900	26900	26900	26900	0
351	20230602	171200	5592037400	26900	26900	26900	26900	0
352	20230602	171100	5592037400	26900	26900	26900	26900	0
353	20230602	171000	5592037400	26900	26900	26900	26900	0
354	20230602	170900	5592037400	26900	26900	26900	26900	0
355	20230602	170800	5592037400	26900	26900	26900	26900	0
356	20230602	170700	5592037400	26900	26900	26900	26900	0
357	20230602	170600	5592037400	26900	26900	26900	26900	0
358	20230602	170500	5592037400	26900	26900	26900	26900	0
359	20230602	170400	5592037400	26900	26900	26900	26900	0
360	20230602	170300	5592037400	26900	26900	26900	26900	0
361	20230602	170200	5592037400	26900	26900	26900	26900	0
362	20230602	170100	5592037400	26900	26900	26900	26900	7904
363	20230602	170000	5592037400	26900	26900	26900	26900	0
364	20230602	165900	5592037400	26900	26900	26900	26900	0
365	20230602	165800	5592037400	26900	26900	26900	26900	0
366	20230602	165700	5592037400	26900	26900	26900	26900	0
367	20230602	165600	5592037400	26900	26900	26900	26900	0
368	20230602	165500	5592037400	26900	26900	26900	26900	0
369	20230602	165400	5592037400	26900	26900	26900	26900	0
370	20230602	165300	5592037400	26900	26900	26900	26900	0
371	20230602	165200	5592037400	26900	26900	26900	26900	0
372	20230602	165100	5592037400	26900	26900	26900	26900	0
373	20230602	165000	5592037400	26900	26900	26900	26900	0
374	20230602	164900	5592037400	26900	26900	26900	26900	0
375	20230602	164800	5592037400	26900	26900	26900	26900	0
376	20230602	164700	5592037400	26900	26900	26900	26900	0
377	20230602	164600	5592037400	26900	26900	26900	26900	0
378	20230602	164500	5592037400	26900	26900	26900	26900	0
379	20230602	164400	5592037400	26900	26900	26900	26900	0
380	20230602	164300	5592037400	26900	26900	26900	26900	0
381	20230602	164200	5592037400	26900	26900	26900	26900	0
382	20230602	164100	5592037400	26900	26900	26900	26900	0
383	20230602	164000	5592037400	26900	26900	26900	26900	0
384	20230602	163900	5592037400	26900	26900	26900	26900	0
385	20230602	163800	5592037400	26900	26900	26900	26900	0
386	20230602	163700	5592037400	26900	26900	26900	26900	0
387	20230602	163600	5592037400	26900	26900	26900	26900	0
388	20230602	163500	5592037400	26900	26900	26900	26900	0
389	20230602	163400	5592037400	26900	26900	26900	26900	0
390	20230602	163300	5592037400	26900	26900	26900	26900	0
391	20230602	163200	5592037400	26900	26900	26900	26900	0
392	20230602	163100	5592037400	26900	26900	26900	26900	7904
393	20230602	163000	5592037400	26900	26900	26900	26900	0
394	20230602	162900	5592037400	26900	26900	26900	26900	0
395	20230602	162800	5592037400	26900	26900	26900	26900	0
396	20230602	162700	5592037400	26900	26900	26900	26900	0
397	20230602	162600	5592037400	26900	26900	26900	26900	0
398	20230602	162500	5592037400	26900	26900	26900	26900	0
399	20230602	162400	5592037400	26900	26900	26900	26900	0
400	20230602	162300	5592037400	26900	26900	26900	26900	0
401	20230602	162200	5592037400	26900	26900	26900	26900	0
402	20230602	162100	5592037400	26900	26900	26900	26900	0
403	20230602	162000	5592037400	26900	26900	26900	26900	0
404	20230602	161900	5592037400	26900	26900	26900	26900	0
405	20230602	161800	5592037400	26900	26900	26900	26900	0
406	20230602	161700	5592037400	26900	26900	26900	26900	0
407	20230602	161600	5592037400	26900	26900	26900	26900	0
408	20230602	161500	5592037400	26900	26900	26900	26900	0
409	20230602	161400	5592037400	26900	26900	26900	26900	0
410	20230602	161300	5592037400	26900	26900	26900	26900	0
411	20230602	161200	5592037400	26900	26900	26900	26900	0
412	20230602	161100	5592037400	26900	26900	26900	26900	0
413	20230602	161000	5592037400	26900	26900	26900	26900	0
414	20230602	160900	5592037400	26900	26900	26900	26900	0
415	20230602	160800	5592037400	26900	26900	26900	26900	0
416	20230602	160700	5592037400	26900	26900	26900	26900	0
417	20230602	160600	5592037400	26900	26900	26900	26900	0
418	20230602	160500	5592037400	26900	26900	26900	26900	0
419	20230602	160400	5592037400	26900	26900	26900	26900	0
420	20230602	160300	5592037400	26900	26900	26900	26900	0
421	20230602	160200	5592037400	26900	26900	26900	26900	0
422	20230602	160100	5592037400	26900	26900	26900	26900	7904
423	20230602	160000	5592037400	26900	26900	26900	26900	0
424	20230602	155900	5592037400	26900	26900	26900	26900	0
425	20230602	155800	5592037400	26900	26900	26900	26900	0
426	20230602	155700	5592037400	26900	26900	26900	26900	0
427	20230602	155600	5592037400	26900	26900	26900	26900	0
428	20230602	155500	5592037400	26900	26900	26900	26900	0
429	20230602	155400	5592037400	26900	26900	26900	26900	0
430	20230602	155300	5592037400	26900	26900	26900	26900	0
431	20230602	155200	5592037400	26900	26900	26900	26900	0
432	20230602	155100	5592037400	26900	26900	26900	26900	0
433	20230602	155000	5592037400	26900	26900	26900	26900	0
434	20230602	154900	5592037400	26900	26900	26900	26900	0
435	20230602	154800	5592037400	26900	26900	26900	26900	0
436	20230602	154700	5592037400	26900	26900	26900	26900	0
437	20230602	154600	5592037400	26900	26900	26900	26900	0
438	20230602	154500	5592037400	26900	26900	26900	26900	0
439	20230602	154400	5592037400	26900	26900	26900	26900	0
440	20230602	154300	5592037400	26900	26900	26900	26900	0
441	20230602	154200	5592037400	26900	26900	26900	26900	0
442	20230602	154100	5592037400	26900	26900	26900	26900	0
443	20230602	154000	5592037400	26900	26900	26900	26900	0
444	20230602	153900	5592037400	26900	26900	26900	26900	0
445	20230602	153800	5592037400	26900	26900	26900	26900	0
446	20230602	153700	5592037400	26900	26900	26900	26900	0
447	20230602	153600	5592037400	26900	26900	26900	26900	0
448	20230602	153500	5592037400	26900	26900	26900	26900	0
449	20230602	153400	5592037400	26900	26900	26900	26900	0
450	20230602	153300	5592037400	26900	26900	26900	26900	0
451	20230602	153200	5592037400	26900	26900	26900	26900	0
452	20230602	153100	5592037400	26900	26900	26900	26900	7904
453	20230602	153000	5592037400	26900	26900	26900	26900	7904
454	20230602	152900	5379419800	26900	26900	26900	26900	0
455	20230602	152800	5379419800	26900	26900	26900	26900	0
456	20230602	152700	5379419800	26900	26900	26900	26900	0
457	20230602	152600	5379419800	26900	26900	26900	26900	0
458	20230602	152500	5379419800	26900	26900	26900	26900	0
459	20230602	152400	5379419800	26900	26900	26900	26900	0
460	20230602	152300	5379419800	26900	26900	26900	26900	0
461	20230602	152200	5379419800	26900	26900	26900	26900	0
462	20230602	152100	5379419800	26900	26900	26900	26900	0
463	20230602	152000	5379419800	26900	26900	26900	26900	0
464	20230602	151900	5379419800	26900	26900	27000	26900	3132
465	20230602	151800	5295127050	26900	26900	26950	26900	342
466	20230602	151700	5285926700	26950	26950	26950	26900	143
467	20230602	151600	5282077000	26950	26950	26950	26900	3102
468	20230602	151500	5198514200	26950	26950	27000	26900	2776
469	20230602	151400	5123715150	26950	27000	27000	26950	142
470	20230602	151300	5119887550	27000	26950	27000	26950	514
471	20230602	151200	5106032800	26950	26950	27000	26950	197
472	20230602	151100	5100722400	27000	27000	27000	26950	171
473	20230602	151000	5096112650	27000	27000	27000	26950	1280
474	20230602	150900	5061591300	27000	27000	27000	26950	541
475	20230602	150800	5047004650	27000	26950	27000	26950	1337
476	20230602	150700	5010924100	26950	26950	27000	26950	560
477	20230602	150600	4995822650	26950	27000	27000	26950	94
478	20230602	150500	4993285850	26950	26900	27000	26900	2620
479	20230602	150400	4922688950	26900	26950	26950	26900	104
480	20230602	150300	4919889300	26950	26900	26950	26900	464
481	20230602	150200	4907406350	26950	26950	26950	26900	108
482	20230602	150100	4904498600	26950	26900	26950	26900	975
483	20230602	150000	4878244650	26900	26950	26950	26900	525
484	20230602	145900	4864120850	26900	26950	26950	26900	497
485	20230602	145800	4850749150	26950	26950	26950	26900	407
486	20230602	145700	4839799050	26950	26900	26950	26900	331
487	20230602	145600	4830894000	26900	26900	26950	26900	423
488	20230602	145500	4819513500	26900	26900	26950	26900	1133
489	20230602	145400	4788982650	26900	26900	26950	26900	4819
490	20230602	145300	4659131400	26950	26950	26950	26900	92
491	20230602	145200	4656655700	26900	26850	26950	26850	2420
492	20230602	145100	4591572600	26900	26850	26900	26850	382
493	20230602	145000	4581304850	26900	26850	26900	26850	400
494	20230602	144900	4570554350	26900	26850	26900	26850	448
495	20230602	144800	4558514050	26850	26900	26900	26850	505
496	20230602	144700	4544936200	26850	26900	26900	26850	455
497	20230602	144600	4532700000	26900	26900	26900	26850	88
498	20230602	144500	4530335700	26850	26900	26900	26850	458
499	20230602	144400	4518026150	26900	26900	26900	26850	1153
500	20230602	144300	4487028200	26850	26850	26900	26850	300
501	20230602	144200	4478971800	26850	26850	26900	26850	455
502	20230602	144100	4466751500	26900	26850	26900	26850	273
503	20230602	144000	4459415950	26850	26900	26900	26850	424
504	20230602	143900	4448030700	26850	26850	26900	26850	936
505	20230602	143800	4422890250	26850	26900	26900	26850	485
506	20230602	143700	4409862600	26850	26900	26900	26850	287
507	20230602	143600	4402154950	26850	26900	26900	26850	397
508	20230602	143500	4391489700	26850	26900	26900	26850	305
509	20230602	143400	4383293150	26900	26800	26900	26800	2110
510	20230602	143300	4326641450	26800	26800	26850	26800	409
511	20230602	143200	4315673400	26800	26850	26850	26800	276
512	20230602	143100	4308275000	26850	26850	26850	26800	400
513	20230602	143000	4297553200	26850	26800	26850	26800	298
514	20230602	142900	4289565950	26800	26800	26850	26800	3230
515	20230602	142800	4202995750	26850	26850	26850	26800	200
516	20230602	142700	4197633000	26800	26800	26850	26750	1966
517	20230602	142600	4144943250	26800	26800	26800	26750	415
518	20230602	142500	4133829500	26750	26800	26800	26750	466
519	20230602	142400	4121351500	26800	26750	26800	26750	607
520	20230602	142300	4105099900	26800	26750	26800	26750	900
521	20230602	142200	4081010850	26750	26800	26800	26750	326
522	20230602	142100	4072283100	26800	26750	26800	26750	380
523	20230602	142000	4062103750	26800	26800	26800	26750	459
524	20230602	141900	4049818000	26800	26800	26800	26750	384
525	20230602	141800	4039536450	26750	26800	26800	26750	728
526	20230602	141700	4020045050	26750	26800	26800	26750	525
527	20230602	141600	4005977900	26800	26800	26800	26750	208
528	20230602	141500	4000407850	26750	26750	26800	26750	241
529	20230602	141400	3993952150	26750	26750	26800	26750	411
530	20230602	141300	3982945300	26800	26750	26800	26750	511
531	20230602	141200	3969258350	26750	26800	26800	26750	467
532	20230602	141100	3956745150	26750	26800	26800	26750	482
533	20230602	141000	3943837950	26800	26800	26800	26750	195
534	20230602	140900	3938617400	26800	26800	26800	26750	499
535	20230602	140800	3925255050	26750	26800	26800	26750	680
536	20230602	140700	3907035550	26800	26750	26800	26750	319
537	20230602	140600	3898487050	26800	26750	26800	26750	376
538	20230602	140500	3888414750	26800	26800	26800	26750	308
539	20230602	140400	3880167550	26800	26800	26800	26750	531
540	20230602	140300	3865946200	26800	26800	26800	26750	454
541	20230602	140200	3853782300	26800	26800	26800	26750	410
542	20230602	140100	3842807500	26750	26800	26800	26750	394
543	20230602	140000	3832255750	26800	26750	26800	26750	640
544	20230602	135900	3815112000	26800	26800	26800	26750	357
545	20230602	135800	3805545000	26750	26800	26800	26750	563
546	20230602	135700	3790463250	26800	26800	26800	26750	808
547	20230602	135600	3768811600	26800	26800	26800	26750	267
548	20230602	135500	3761663950	26750	26800	26800	26750	315
549	20230602	135400	3753228150	26750	26800	26800	26750	252
550	20230602	135300	3746478200	26800	26800	26800	26750	264
551	20230602	135200	3739411200	26800	26750	26800	26750	330
552	20230602	135100	3730581800	26800	26800	26850	26750	557
553	20230602	135000	3715655300	26800	26800	26850	26800	305
554	20230602	134900	3707480400	26850	26800	26850	26800	250
555	20230602	134800	3700778550	26850	26800	26850	26800	381
556	20230602	134700	3690563500	26850	26800	26850	26800	3298
557	20230602	134600	3602165150	26800	26800	26800	26750	204
558	20230602	134500	3596705500	26800	26700	26800	26700	2215
559	20230602	134400	3537458750	26750	26700	26750	26700	702
560	20230602	134300	3518695600	26700	26750	26750	26700	610
561	20230602	134200	3502404950	26700	26700	26750	26700	1391
562	20230602	134100	3465259500	26750	26750	26750	26700	257
563	20230602	134000	3458389300	26750	26700	26750	26700	279
564	20230602	133900	3450934500	26750	26750	26750	26700	307
565	20230602	133800	3442732400	26750	26700	26750	26700	431
566	20230602	133700	3431219650	26700	26750	26750	26700	333
567	20230602	133600	3422322650	26700	26700	26750	26700	578
568	20230602	133500	3406889050	26750	26700	26750	26700	532
569	20230602	133400	3392678900	26700	26750	26750	26700	283
570	20230602	133300	3385118200	26700	26750	26750	26700	1028
571	20230602	133200	3357665450	26750	26750	26750	26700	319
572	20230602	133100	3349138000	26700	26750	26750	26700	197
573	20230602	133000	3343876100	26700	26750	26750	26700	558
574	20230602	132900	3328974700	26750	26750	26800	26750	1501
575	20230602	132800	3288821800	26750	26800	26800	26750	171
576	20230602	132700	3284242400	26750	26800	26800	26750	233
577	20230602	132600	3278008050	26800	26800	26800	26750	557
578	20230602	132500	3263106150	26800	26800	26800	26750	181
579	20230602	132400	3258263000	26750	26800	26800	26750	99
580	20230602	132300	3255613700	26750	26750	26800	26750	381
581	20230602	132200	3245420400	26800	26750	26800	26750	135
582	20230602	132100	3241807550	26800	26750	26800	26750	151
583	20230602	132000	3237766550	26750	26800	26800	26750	611
584	20230602	131900	3221417250	26750	26750	26800	26750	432
585	20230602	131800	3209859750	26800	26750	26800	26750	228
586	20230602	131700	3203758900	26750	26800	26800	26750	709
587	20230602	131600	3184769200	26800	26750	26800	26750	225
588	20230602	131500	3178744850	26800	26750	26800	26750	317
589	20230602	131400	3170260350	26800	26800	26800	26750	386
590	20230602	131300	3159919250	26800	26750	26800	26750	318
591	20230602	131200	3151406350	26750	26800	26800	26750	225
592	20230602	131100	3145382100	26800	26750	26800	26750	1001
593	20230602	131000	3118568000	26750	26850	26850	26750	2010
594	20230602	130900	3064700350	26850	26800	26850	26800	553
595	20230602	130800	3049878200	26850	26800	26850	26800	309
596	20230602	130700	3041591400	26850	26850	26850	26800	161
597	20230602	130600	3037274500	26850	26800	26850	26800	124
598	20230602	130500	3033950250	26800	26800	26850	26800	431
599	20230602	130400	3022398100	26850	26850	26850	26800	160
600	20230602	130300	3018104200	26800	26850	26850	26800	204
601	20230602	130200	3012630650	26850	26850	26850	26800	241
602	20230602	130100	3006167200	26850	26850	26850	26800	92
603	20230602	130000	3003700000	26850	26850	26850	26800	316
604	20230602	125900	2995221350	26800	26850	26850	26800	197
605	20230602	125800	2989940550	26850	26850	26850	26800	650
606	20230602	125700	2972513700	26850	26850	26850	26800	124
607	20230602	125600	2969188450	26800	26800	26850	26800	382
608	20230602	125500	2958938100	26800	26850	26850	26800	235
609	20230602	125400	2952632350	26850	26850	26850	26800	172
610	20230602	125300	2948016200	26850	26800	26850	26750	570
611	20230602	125200	2932736050	26800	26750	26800	26750	459
612	20230602	125100	2920442600	26800	26800	26800	26750	338
613	20230602	125000	2911390850	26800	26800	26800	26750	167
614	20230602	124900	2906917750	26750	26800	26800	26750	213
615	20230602	124800	2901215350	26800	26800	26850	26750	1659
616	20230602	124700	2856774000	26850	26800	26850	26800	582
617	20230602	124600	2841170600	26850	26850	26850	26800	282
618	20230602	124500	2833607650	26850	26800	26850	26800	489
619	20230602	124400	2820490650	26800	26850	26850	26800	287
620	20230602	124300	2812796250	26850	26800	26850	26800	260
621	20230602	124200	2805825200	26850	26850	26850	26800	171
622	20230602	124100	2801239100	26850	26850	26850	26800	360
623	20230602	124000	2791579150	26800	26800	26850	26800	286
624	20230602	123900	2783910250	26800	26850	26850	26800	237
625	20230602	123800	2777552750	26850	26800	26850	26800	345
626	20230602	123700	2768293700	26850	26850	26850	26800	186
627	20230602	123600	2763301650	26800	26800	26850	26800	39
628	20230602	123500	2762255350	26850	26700	26850	26700	2806
629	20230602	123400	2687106950	26750	26750	26750	26700	391
630	20230602	123300	2676648050	26750	26700	26750	26700	166
631	20230602	123200	2672213700	26750	26750	26750	26700	301
632	20230602	123100	2664167900	26700	26700	26750	26700	379
633	20230602	123000	2654034100	26750	26700	26750	26700	225
634	20230602	122900	2648024850	26750	26700	26750	26700	433
635	20230602	122800	2636457750	26750	26700	26750	26700	427
636	20230602	122700	2625047300	26750	26750	26750	26700	317
637	20230602	122600	2616567850	26750	26750	26750	26700	187
638	20230602	122500	2611569650	26750	26700	26750	26700	296
639	20230602	122400	2603656250	26750	26750	26750	26700	128
640	20230602	122300	2600236000	26700	26750	26750	26700	287
641	20230602	122200	2592564950	26750	26700	26750	26700	1259
642	20230602	122100	2558944700	26750	26750	26750	26700	466
643	20230602	122000	2546497150	26750	26750	26750	26700	882
644	20230602	121900	2522926100	26750	26700	26750	26700	344
645	20230602	121800	2513733900	26750	26750	26750	26700	285
646	20230602	121700	2506115600	26700	26750	26750	26700	109
647	20230602	121600	2503200800	26750	26700	26750	26700	518
648	20230602	121500	2489356300	26750	26700	26750	26700	344
649	20230602	121400	2480163000	26750	26700	26750	26700	236
650	20230602	121300	2473860500	26700	26700	26750	26700	1040
651	20230602	121200	2446075250	26700	26800	26800	26700	2757
652	20230602	121100	2372334150	26750	26800	26800	26750	724
653	20230602	121000	2352954150	26800	26800	26800	26750	195
654	20230602	120900	2347731900	26800	26800	26800	26750	332
655	20230602	120800	2338840500	26800	26800	26800	26750	540
656	20230602	120700	2324378300	26800	26800	26800	26750	281
657	20230602	120600	2316853550	26800	26750	26800	26750	371
658	20230602	120500	2306914450	26800	26800	26800	26750	227
659	20230602	120400	2300836950	26800	26750	26800	26750	243
660	20230602	120300	2294331450	26800	26750	26800	26750	1283
661	20230602	120200	2260010200	26800	26850	26850	26750	3194
662	20230602	120100	2174418500	26850	26800	26850	26800	570
663	20230602	120000	2159136250	26850	26850	26850	26800	118
664	20230602	115900	2155968750	26800	26850	26850	26800	411
665	20230602	115800	2144936550	26850	26800	26850	26800	256
666	20230602	115700	2138070350	26850	26800	26850	26800	204
667	20230602	115600	2132600700	26800	26850	26850	26800	274
668	20230602	115500	2125251150	26850	26800	26850	26800	595
669	20230602	115400	2109282400	26800	26800	26850	26800	203
670	20230602	115300	2103838800	26850	26800	26850	26800	246
671	20230602	115200	2097240050	26850	26850	26850	26800	207
672	20230602	115100	2091686500	26850	26800	26850	26800	300
673	20230602	115000	2083636400	26850	26850	26850	26800	285
674	20230602	114900	2075992200	26850	26850	26850	26800	240
675	20230602	114800	2069553000	26850	26800	26850	26800	381
676	20230602	114700	2059333050	26800	26800	26850	26800	478
677	20230602	114600	2046509600	26850	26850	26850	26800	534
678	20230602	114500	2032193750	26850	26850	26850	26800	146
679	20230602	114400	2028276300	26850	26850	26850	26800	370
680	20230602	114300	2018344400	26850	26800	26850	26800	215
681	20230602	114200	2012577450	26800	26800	26850	26800	255
682	20230602	114100	2005739250	26800	26800	26850	26800	599
683	20230602	114000	1989664400	26850	26800	26850	26800	204
684	20230602	113900	1984191200	26800	26850	26850	26800	225
685	20230602	113800	1978160400	26850	26900	26900	26800	792
686	20230602	113700	1956894400	26900	26850	26900	26850	505
687	20230602	113600	1943325150	26900	26900	26900	26850	219
688	20230602	113500	1937442150	26850	26900	26900	26850	503
689	20230602	113400	1923934200	26850	26900	26900	26850	328
690	20230602	113300	1915115800	26900	26900	26900	26850	134
691	20230602	113200	1911515150	26900	26900	26900	26850	236
692	20230602	113100	1905171600	26900	26900	26900	26850	191
693	20230602	113000	1900038400	26900	26800	26900	26800	1023
694	20230602	112900	1872575900	26800	26850	26850	26800	252
695	20230602	112800	1865814100	26850	26800	26850	26800	722
696	20230602	112700	1846441300	26850	26800	26850	26800	346
697	20230602	112600	1837163050	26850	26850	26850	26800	538
698	20230602	112500	1822726800	26850	26850	26850	26800	296
699	20230602	112400	1814783550	26850	26800	26850	26800	201
700	20230602	112300	1809395000	26850	26850	26850	26800	449
701	20230602	112200	1797345200	26850	26850	26850	26800	971
702	20230602	112100	1771279500	26850	26850	26900	26850	510
703	20230602	112000	1757584600	26900	26900	26900	26850	231
704	20230602	111900	1751376700	26850	26900	26900	26850	717
705	20230602	111800	1732111650	26850	26850	26900	26850	183
706	20230602	111700	1727195100	26900	26900	26900	26850	267
707	20230602	111600	1720018500	26850	26900	26900	26850	380
708	20230602	111500	1709800850	26900	26850	26900	26850	217
709	20230602	111400	1703972250	26900	26850	26900	26850	372
710	20230602	111300	1693976250	26900	26900	26900	26850	338
711	20230602	111200	1684891800	26900	26900	26900	26850	3384
712	20230602	111100	1593864300	26900	26900	26900	26850	225
713	20230602	111000	1587813350	26900	26900	26900	26850	345
714	20230602	110900	1578534750	26900	26900	26900	26850	545
715	20230602	110800	1563890850	26850	26900	26900	26850	197
716	20230602	110700	1558594450	26900	26900	26900	26850	343
717	20230602	110600	1549378850	26900	26850	26900	26850	165
718	20230602	110500	1544945500	26900	26850	26900	26850	377
719	20230602	110400	1534807000	26900	26900	26900	26850	143
720	20230602	110300	1530961100	26900	26900	26900	26850	75
721	20230602	110200	1528944350	26900	26900	26900	26850	267
722	20230602	110100	1521765450	26900	26900	26900	26850	290
723	20230602	110000	1513967650	26850	26900	26900	26850	77
724	20230602	105900	1511897400	26900	26900	26900	26850	250
725	20230602	105800	1505177550	26900	26900	26900	26850	356
726	20230602	105700	1495605400	26850	26850	26900	26850	233
727	20230602	105600	1489347500	26900	26900	26900	26850	372
728	20230602	105500	1479345650	26900	26850	26900	26850	1266
729	20230602	105400	1445296300	26900	26850	26900	26850	338
730	20230602	105300	1436211800	26900	26900	26900	26850	394
731	20230602	105200	1425630350	26900	26900	26900	26850	191
732	20230602	105100	1420496600	26900	26900	26900	26850	301
733	20230602	105000	1412400100	26900	26900	26900	26850	148
734	20230602	104900	1408420450	26900	26900	26900	26850	714
735	20230602	104800	1389216800	26900	26900	26900	26850	136
736	20230602	104700	1385561650	26900	26900	26900	26850	322
737	20230602	104600	1376903400	26900	26900	26900	26850	165
738	20230602	104500	1372465600	26850	26900	26900	26850	150
739	20230602	104400	1368433350	26900	26900	26900	26850	357
740	20230602	104300	1358834750	26900	26900	26900	26850	330
741	20230602	104200	1349965050	26900	26850	26900	26850	201
742	20230602	104100	1344563950	26900	26850	26900	26850	213
743	20230602	104000	1338838450	26900	26900	26900	26850	241
744	20230602	103900	1332355900	26900	26900	26900	26850	246
745	20230602	103800	1325744000	26900	26800	26900	26800	1683
746	20230602	103700	1280557550	26850	26800	26850	26800	306
747	20230602	103600	1272350400	26850	26850	26850	26800	292
748	20230602	103500	1264513150	26850	26850	26850	26800	481
749	20230602	103400	1251615300	26800	26850	26850	26800	235
750	20230602	103300	1245310100	26850	26850	26850	26800	279
751	20230602	103200	1237823350	26850	26850	26850	26800	202
752	20230602	103100	1232402400	26850	26850	26850	26800	373
753	20230602	103000	1222388150	26850	26850	26850	26800	82
754	20230602	102900	1220187100	26800	26850	26850	26800	202
755	20230602	102800	1214764150	26800	26850	26850	26800	1330
756	20230602	102700	1179113650	26850	26800	26850	26800	138
757	20230602	102600	1175409550	26800	26800	26850	26800	330
758	20230602	102500	1166554000	26850	26850	26850	26800	267
759	20230602	102400	1159390500	26850	26850	26850	26800	88
760	20230602	102300	1157028100	26850	26800	26850	26800	178
761	20230602	102200	1152251400	26850	26800	26850	26800	283
762	20230602	102100	1144659000	26800	26850	26850	26800	827
763	20230602	102000	1122488750	26850	26800	26850	26800	239
764	20230602	101900	1116077500	26850	26850	26850	26800	510
765	20230602	101800	1102387350	26850	26850	26850	26800	155
766	20230602	101700	1098228200	26850	26850	26850	26800	150
767	20230602	101600	1094200950	26850	26850	26850	26800	203
768	20230602	101500	1088751000	26850	26850	26850	26800	215
769	20230602	101400	1082978750	26850	26850	26850	26800	185
770	20230602	101300	1078015100	26800	26850	26850	26800	439
771	20230602	101200	1066244800	26850	26850	26850	26800	285
772	20230602	101100	1058594850	26850	26850	26850	26800	411
773	20230602	101000	1047572150	26850	26850	26850	26800	135
774	20230602	100900	1043947950	26800	26850	26850	26800	249
775	20230602	100800	1037266150	26850	26850	26850	26800	325
776	20230602	100700	1028545550	26800	26850	26850	26800	490
777	20230602	100600	1015408500	26850	26850	26850	26800	127
778	20230602	100500	1012001400	26850	26800	26850	26800	204
779	20230602	100400	1006528050	26850	26850	26850	26800	348
780	20230602	100300	997190100	26850	26850	26850	26800	281
781	20230602	100200	989651250	26850	26800	26850	26800	387
782	20230602	100100	979263300	26850	26850	26850	26800	404
783	20230602	100000	968434000	26850	26850	26850	26800	177
784	20230602	095900	963685000	26800	26800	26850	26800	204
785	20230602	095800	958213900	26850	26850	26850	26800	141
786	20230602	095700	954431500	26800	26850	26850	26800	314
787	20230602	095600	946013750	26850	26850	26850	26800	540
788	20230602	095500	931531250	26850	26800	26850	26800	182
789	20230602	095400	926650900	26850	26850	26850	26800	131
790	20230602	095300	923136350	26850	26850	26850	26800	235
791	20230602	095200	916831600	26850	26800	26850	26800	454
792	20230602	095100	904663350	26850	26850	26850	26800	60
793	20230602	095000	903054450	26800	26800	26850	26800	455
794	20230602	094900	890854100	26850	26800	26850	26800	67
795	20230602	094800	889056750	26800	26850	26850	26800	549
796	20230602	094700	874336850	26850	26850	26850	26800	426
797	20230602	094600	862906000	26850	26800	26850	26800	264
798	20230602	094500	855823600	26800	26800	26850	26750	201
799	20230602	094400	850436850	26750	26800	26800	26750	295
800	20230602	094300	842531400	26800	26800	26800	26750	1299
801	20230602	094200	807727250	26800	26800	26800	26750	340
802	20230602	094100	798627450	26800	26800	26800	26750	567
803	20230602	094000	783452950	26750	26750	26800	26750	107
804	20230602	093900	780586200	26800	26750	26800	26750	158
805	20230602	093800	776356550	26800	26800	26800	26750	149
806	20230602	093700	772369850	26800	26800	26800	26750	378
807	20230602	093600	762254100	26800	26800	26800	26750	178
808	20230602	093500	757485850	26800	26800	26800	26750	1215
809	20230602	093400	724955850	26800	26800	26800	26750	507
810	20230602	093300	711385100	26750	26800	26800	26750	631
811	20230602	093200	694486650	26800	26800	26800	26750	504
812	20230602	093100	680996850	26750	26800	26800	26750	415
813	20230602	093000	669882300	26800	26750	26800	26750	514
814	20230602	092900	656122700	26800	26750	26800	26750	430
815	20230602	092800	644610700	26800	26750	26800	26750	315
816	20230602	092700	636179350	26800	26850	26850	26750	1377
817	20230602	092600	599269350	26800	26800	26800	26800	270
818	20230602	092500	592033350	26800	26850	26850	26800	90
819	20230602	092400	589617400	26850	26850	26850	26800	88
820	20230602	092300	587255100	26850	26800	26850	26800	232
821	20230602	092200	581037300	26800	26750	26850	26750	1546
822	20230602	092100	539608400	26750	26800	26800	26750	794
823	20230602	092000	518356700	26800	26800	26800	26800	337
824	20230602	091900	509325100	26800	26800	26800	26800	272
825	20230602	091800	502035500	26800	26750	26850	26750	1336
826	20230602	091700	466228650	26800	26800	26800	26750	1556
827	20230602	091600	424528150	26850	26800	26850	26800	344
828	20230602	091500	415306300	26800	26800	26850	26800	616
829	20230602	091400	398797450	26800	26850	26850	26750	285
830	20230602	091300	391156100	26850	26800	26850	26750	649
831	20230602	091200	373769150	26800	26800	26800	26800	112
832	20230602	091100	370767550	26800	26800	26850	26800	451
833	20230602	091000	358676800	26850	26800	26900	26750	726
834	20230602	090900	339187550	26800	26750	26800	26700	766
835	20230602	090800	318691950	26750	26750	26750	26700	815
836	20230602	090700	296904350	26800	26750	26800	26750	274
837	20230602	090600	289573400	26800	26700	26800	26700	1057
838	20230602	090500	261318050	26650	26650	26700	26650	1302
839	20230602	090400	226618650	26700	26700	26700	26650	1180
840	20230602	090300	195166550	26650	26650	26700	26650	471
841	20230602	090200	182601600	26650	26700	26750	26650	690
842	20230602	090100	164178850	26650	26900	26900	26650	3815
843	20230602	090000	62046250	26900	26900	26900	26850	2308