KissMeData/063160/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221700	229799850	26850	26850	26850	26850	333
3	20230602	221600	229799850	26850	26850	26850	26850	0
4	20230602	221500	229799850	26850	26850	26850	26850	0
5	20230602	221400	229799850	26850	26850	26850	26850	0
6	20230602	221300	229799850	26850	26850	26850	26850	0
7	20230602	221200	229799850	26850	26850	26850	26850	0
8	20230602	221100	229799850	26850	26850	26850	26850	0
9	20230602	221000	229799850	26850	26850	26850	26850	0
10	20230602	220900	229799850	26850	26850	26850	26850	0
11	20230602	220800	229799850	26850	26850	26850	26850	0
12	20230602	220700	229799850	26850	26850	26850	26850	0
13	20230602	220600	229799850	26850	26850	26850	26850	0
14	20230602	220500	229799850	26850	26850	26850	26850	0
15	20230602	220400	229799850	26850	26850	26850	26850	0
16	20230602	220300	229799850	26850	26850	26850	26850	0
17	20230602	220200	229799850	26850	26850	26850	26850	0
18	20230602	220100	229799850	26850	26850	26850	26850	0
19	20230602	220000	229799850	26850	26850	26850	26850	0
20	20230602	215900	229799850	26850	26850	26850	26850	0
21	20230602	215800	229799850	26850	26850	26850	26850	0
22	20230602	215700	229799850	26850	26850	26850	26850	0
23	20230602	215600	229799850	26850	26850	26850	26850	0
24	20230602	215500	229799850	26850	26850	26850	26850	0
25	20230602	215400	229799850	26850	26850	26850	26850	0
26	20230602	215300	229799850	26850	26850	26850	26850	0
27	20230602	215200	229799850	26850	26850	26850	26850	0
28	20230602	215100	229799850	26850	26850	26850	26850	0
29	20230602	215000	229799850	26850	26850	26850	26850	0
30	20230602	214900	229799850	26850	26850	26850	26850	0
31	20230602	214800	229799850	26850	26850	26850	26850	0
32	20230602	214700	229799850	26850	26850	26850	26850	333
33	20230602	214600	229799850	26850	26850	26850	26850	0
34	20230602	214500	229799850	26850	26850	26850	26850	0
35	20230602	214400	229799850	26850	26850	26850	26850	0
36	20230602	214300	229799850	26850	26850	26850	26850	0
37	20230602	214200	229799850	26850	26850	26850	26850	0
38	20230602	214100	229799850	26850	26850	26850	26850	0
39	20230602	214000	229799850	26850	26850	26850	26850	0
40	20230602	213900	229799850	26850	26850	26850	26850	0
41	20230602	213800	229799850	26850	26850	26850	26850	0
42	20230602	213700	229799850	26850	26850	26850	26850	0
43	20230602	213600	229799850	26850	26850	26850	26850	0
44	20230602	213500	229799850	26850	26850	26850	26850	0
45	20230602	213400	229799850	26850	26850	26850	26850	0
46	20230602	213300	229799850	26850	26850	26850	26850	0
47	20230602	213200	229799850	26850	26850	26850	26850	0
48	20230602	213100	229799850	26850	26850	26850	26850	0
49	20230602	213000	229799850	26850	26850	26850	26850	0
50	20230602	212900	229799850	26850	26850	26850	26850	0
51	20230602	212800	229799850	26850	26850	26850	26850	0
52	20230602	212700	229799850	26850	26850	26850	26850	0
53	20230602	212600	229799850	26850	26850	26850	26850	0
54	20230602	212500	229799850	26850	26850	26850	26850	0
55	20230602	212400	229799850	26850	26850	26850	26850	0
56	20230602	212300	229799850	26850	26850	26850	26850	0
57	20230602	212200	229799850	26850	26850	26850	26850	0
58	20230602	212100	229799850	26850	26850	26850	26850	0
59	20230602	212000	229799850	26850	26850	26850	26850	0
60	20230602	211900	229799850	26850	26850	26850	26850	0
61	20230602	211800	229799850	26850	26850	26850	26850	0
62	20230602	211700	229799850	26850	26850	26850	26850	333
63	20230602	211600	229799850	26850	26850	26850	26850	0
64	20230602	211500	229799850	26850	26850	26850	26850	0
65	20230602	211400	229799850	26850	26850	26850	26850	0
66	20230602	211300	229799850	26850	26850	26850	26850	0
67	20230602	211200	229799850	26850	26850	26850	26850	0
68	20230602	211100	229799850	26850	26850	26850	26850	0
69	20230602	211000	229799850	26850	26850	26850	26850	0
70	20230602	210900	229799850	26850	26850	26850	26850	0
71	20230602	210800	229799850	26850	26850	26850	26850	0
72	20230602	210700	229799850	26850	26850	26850	26850	0
73	20230602	210600	229799850	26850	26850	26850	26850	0
74	20230602	210500	229799850	26850	26850	26850	26850	0
75	20230602	210400	229799850	26850	26850	26850	26850	0
76	20230602	210300	229799850	26850	26850	26850	26850	0
77	20230602	210200	229799850	26850	26850	26850	26850	0
78	20230602	210100	229799850	26850	26850	26850	26850	0
79	20230602	210000	229799850	26850	26850	26850	26850	0
80	20230602	205900	229799850	26850	26850	26850	26850	0
81	20230602	205800	229799850	26850	26850	26850	26850	0
82	20230602	205700	229799850	26850	26850	26850	26850	0
83	20230602	205600	229799850	26850	26850	26850	26850	0
84	20230602	205500	229799850	26850	26850	26850	26850	0
85	20230602	205400	229799850	26850	26850	26850	26850	0
86	20230602	205300	229799850	26850	26850	26850	26850	0
87	20230602	205200	229799850	26850	26850	26850	26850	0
88	20230602	205100	229799850	26850	26850	26850	26850	0
89	20230602	205000	229799850	26850	26850	26850	26850	0
90	20230602	204900	229799850	26850	26850	26850	26850	0
91	20230602	204800	229799850	26850	26850	26850	26850	0
92	20230602	204700	229799850	26850	26850	26850	26850	333
93	20230602	204600	229799850	26850	26850	26850	26850	0
94	20230602	204500	229799850	26850	26850	26850	26850	0
95	20230602	204400	229799850	26850	26850	26850	26850	0
96	20230602	204300	229799850	26850	26850	26850	26850	0
97	20230602	204200	229799850	26850	26850	26850	26850	0
98	20230602	204100	229799850	26850	26850	26850	26850	0
99	20230602	204000	229799850	26850	26850	26850	26850	0
100	20230602	203900	229799850	26850	26850	26850	26850	0
101	20230602	203800	229799850	26850	26850	26850	26850	0
102	20230602	203700	229799850	26850	26850	26850	26850	0
103	20230602	203600	229799850	26850	26850	26850	26850	0
104	20230602	203500	229799850	26850	26850	26850	26850	0
105	20230602	203400	229799850	26850	26850	26850	26850	0
106	20230602	203300	229799850	26850	26850	26850	26850	0
107	20230602	203200	229799850	26850	26850	26850	26850	0
108	20230602	203100	229799850	26850	26850	26850	26850	0
109	20230602	203000	229799850	26850	26850	26850	26850	0
110	20230602	202900	229799850	26850	26850	26850	26850	0
111	20230602	202800	229799850	26850	26850	26850	26850	0
112	20230602	202700	229799850	26850	26850	26850	26850	0
113	20230602	202600	229799850	26850	26850	26850	26850	0
114	20230602	202500	229799850	26850	26850	26850	26850	0
115	20230602	202400	229799850	26850	26850	26850	26850	0
116	20230602	202300	229799850	26850	26850	26850	26850	0
117	20230602	202200	229799850	26850	26850	26850	26850	0
118	20230602	202100	229799850	26850	26850	26850	26850	0
119	20230602	202000	229799850	26850	26850	26850	26850	0
120	20230602	201900	229799850	26850	26850	26850	26850	0
121	20230602	201800	229799850	26850	26850	26850	26850	0
122	20230602	201700	229799850	26850	26850	26850	26850	333
123	20230602	201600	229799850	26850	26850	26850	26850	0
124	20230602	201500	229799850	26850	26850	26850	26850	0
125	20230602	201400	229799850	26850	26850	26850	26850	0
126	20230602	201300	229799850	26850	26850	26850	26850	0
127	20230602	201200	229799850	26850	26850	26850	26850	0
128	20230602	201100	229799850	26850	26850	26850	26850	0
129	20230602	201000	229799850	26850	26850	26850	26850	0
130	20230602	200900	229799850	26850	26850	26850	26850	0
131	20230602	200800	229799850	26850	26850	26850	26850	0
132	20230602	200700	229799850	26850	26850	26850	26850	0
133	20230602	200600	229799850	26850	26850	26850	26850	0
134	20230602	200500	229799850	26850	26850	26850	26850	0
135	20230602	200400	229799850	26850	26850	26850	26850	0
136	20230602	200300	229799850	26850	26850	26850	26850	0
137	20230602	200200	229799850	26850	26850	26850	26850	0
138	20230602	200100	229799850	26850	26850	26850	26850	0
139	20230602	200000	229799850	26850	26850	26850	26850	0
140	20230602	195900	229799850	26850	26850	26850	26850	0
141	20230602	195800	229799850	26850	26850	26850	26850	0
142	20230602	195700	229799850	26850	26850	26850	26850	0
143	20230602	195600	229799850	26850	26850	26850	26850	0
144	20230602	195500	229799850	26850	26850	26850	26850	0
145	20230602	195400	229799850	26850	26850	26850	26850	0
146	20230602	195300	229799850	26850	26850	26850	26850	0
147	20230602	195200	229799850	26850	26850	26850	26850	0
148	20230602	195100	229799850	26850	26850	26850	26850	0
149	20230602	195000	229799850	26850	26850	26850	26850	0
150	20230602	194900	229799850	26850	26850	26850	26850	0
151	20230602	194800	229799850	26850	26850	26850	26850	0
152	20230602	194700	229799850	26850	26850	26850	26850	333
153	20230602	194600	229799850	26850	26850	26850	26850	0
154	20230602	194500	229799850	26850	26850	26850	26850	0
155	20230602	194400	229799850	26850	26850	26850	26850	0
156	20230602	194300	229799850	26850	26850	26850	26850	0
157	20230602	194200	229799850	26850	26850	26850	26850	0
158	20230602	194100	229799850	26850	26850	26850	26850	0
159	20230602	194000	229799850	26850	26850	26850	26850	0
160	20230602	193900	229799850	26850	26850	26850	26850	0
161	20230602	193800	229799850	26850	26850	26850	26850	0
162	20230602	193700	229799850	26850	26850	26850	26850	0
163	20230602	193600	229799850	26850	26850	26850	26850	0
164	20230602	193500	229799850	26850	26850	26850	26850	0
165	20230602	193400	229799850	26850	26850	26850	26850	0
166	20230602	193300	229799850	26850	26850	26850	26850	0
167	20230602	193200	229799850	26850	26850	26850	26850	0
168	20230602	193100	229799850	26850	26850	26850	26850	0
169	20230602	193000	229799850	26850	26850	26850	26850	0
170	20230602	192900	229799850	26850	26850	26850	26850	0
171	20230602	192800	229799850	26850	26850	26850	26850	0
172	20230602	192700	229799850	26850	26850	26850	26850	0
173	20230602	192600	229799850	26850	26850	26850	26850	0
174	20230602	192500	229799850	26850	26850	26850	26850	0
175	20230602	192400	229799850	26850	26850	26850	26850	0
176	20230602	192300	229799850	26850	26850	26850	26850	0
177	20230602	192200	229799850	26850	26850	26850	26850	0
178	20230602	192100	229799850	26850	26850	26850	26850	0
179	20230602	192000	229799850	26850	26850	26850	26850	0
180	20230602	191900	229799850	26850	26850	26850	26850	0
181	20230602	191800	229799850	26850	26850	26850	26850	0
182	20230602	191700	229799850	26850	26850	26850	26850	333
183	20230602	191600	229799850	26850	26850	26850	26850	0
184	20230602	191500	229799850	26850	26850	26850	26850	0
185	20230602	191400	229799850	26850	26850	26850	26850	0
186	20230602	191300	229799850	26850	26850	26850	26850	0
187	20230602	191200	229799850	26850	26850	26850	26850	0
188	20230602	191100	229799850	26850	26850	26850	26850	0
189	20230602	191000	229799850	26850	26850	26850	26850	0
190	20230602	190900	229799850	26850	26850	26850	26850	0
191	20230602	190800	229799850	26850	26850	26850	26850	0
192	20230602	190700	229799850	26850	26850	26850	26850	0
193	20230602	190600	229799850	26850	26850	26850	26850	0
194	20230602	190500	229799850	26850	26850	26850	26850	0
195	20230602	190400	229799850	26850	26850	26850	26850	0
196	20230602	190300	229799850	26850	26850	26850	26850	0
197	20230602	190200	229799850	26850	26850	26850	26850	0
198	20230602	190100	229799850	26850	26850	26850	26850	0
199	20230602	190000	229799850	26850	26850	26850	26850	0
200	20230602	185900	229799850	26850	26850	26850	26850	0
201	20230602	185800	229799850	26850	26850	26850	26850	0
202	20230602	185700	229799850	26850	26850	26850	26850	0
203	20230602	185600	229799850	26850	26850	26850	26850	0
204	20230602	185500	229799850	26850	26850	26850	26850	0
205	20230602	185400	229799850	26850	26850	26850	26850	0
206	20230602	185300	229799850	26850	26850	26850	26850	0
207	20230602	185200	229799850	26850	26850	26850	26850	0
208	20230602	185100	229799850	26850	26850	26850	26850	0
209	20230602	185000	229799850	26850	26850	26850	26850	0
210	20230602	184900	229799850	26850	26850	26850	26850	0
211	20230602	184800	229799850	26850	26850	26850	26850	0
212	20230602	184700	229799850	26850	26850	26850	26850	333
213	20230602	184600	229799850	26850	26850	26850	26850	0
214	20230602	184500	229799850	26850	26850	26850	26850	0
215	20230602	184400	229799850	26850	26850	26850	26850	0
216	20230602	184300	229799850	26850	26850	26850	26850	0
217	20230602	184200	229799850	26850	26850	26850	26850	0
218	20230602	184100	229799850	26850	26850	26850	26850	0
219	20230602	184000	229799850	26850	26850	26850	26850	0
220	20230602	183900	229799850	26850	26850	26850	26850	0
221	20230602	183800	229799850	26850	26850	26850	26850	0
222	20230602	183700	229799850	26850	26850	26850	26850	0
223	20230602	183600	229799850	26850	26850	26850	26850	0
224	20230602	183500	229799850	26850	26850	26850	26850	0
225	20230602	183400	229799850	26850	26850	26850	26850	0
226	20230602	183300	229799850	26850	26850	26850	26850	0
227	20230602	183200	229799850	26850	26850	26850	26850	0
228	20230602	183100	229799850	26850	26850	26850	26850	0
229	20230602	183000	229799850	26850	26850	26850	26850	0
230	20230602	182900	229799850	26850	26850	26850	26850	0
231	20230602	182800	229799850	26850	26850	26850	26850	0
232	20230602	182700	229799850	26850	26850	26850	26850	0
233	20230602	182600	229799850	26850	26850	26850	26850	0
234	20230602	182500	229799850	26850	26850	26850	26850	0
235	20230602	182400	229799850	26850	26850	26850	26850	0
236	20230602	182300	229799850	26850	26850	26850	26850	0
237	20230602	182200	229799850	26850	26850	26850	26850	0
238	20230602	182100	229799850	26850	26850	26850	26850	0
239	20230602	182000	229799850	26850	26850	26850	26850	0
240	20230602	181900	229799850	26850	26850	26850	26850	0
241	20230602	181800	229799850	26850	26850	26850	26850	0
242	20230602	181700	229799850	26850	26850	26850	26850	333
243	20230602	181600	229799850	26850	26850	26850	26850	0
244	20230602	181500	229799850	26850	26850	26850	26850	0
245	20230602	181400	229799850	26850	26850	26850	26850	0
246	20230602	181300	229799850	26850	26850	26850	26850	0
247	20230602	181200	229799850	26850	26850	26850	26850	0
248	20230602	181100	229799850	26850	26850	26850	26850	0
249	20230602	181000	229799850	26850	26850	26850	26850	0
250	20230602	180900	229799850	26850	26850	26850	26850	0
251	20230602	180800	229799850	26850	26850	26850	26850	0
252	20230602	180700	229799850	26850	26850	26850	26850	0
253	20230602	180600	229799850	26850	26850	26850	26850	0
254	20230602	180500	229799850	26850	26850	26850	26850	0
255	20230602	180400	229799850	26850	26850	26850	26850	0
256	20230602	180300	229799850	26850	26850	26850	26850	0
257	20230602	180200	229799850	26850	26850	26850	26850	0
258	20230602	180100	229799850	26850	26850	26850	26850	0
259	20230602	180000	229799850	26850	26850	26850	26850	0
260	20230602	175900	229799850	26850	26850	26850	26850	0
261	20230602	175800	229799850	26850	26850	26850	26850	0
262	20230602	175700	229799850	26850	26850	26850	26850	0
263	20230602	175600	229799850	26850	26850	26850	26850	0
264	20230602	175500	229799850	26850	26850	26850	26850	0
265	20230602	175400	229799850	26850	26850	26850	26850	0
266	20230602	175300	229799850	26850	26850	26850	26850	0
267	20230602	175200	229799850	26850	26850	26850	26850	0
268	20230602	175100	229799850	26850	26850	26850	26850	0
269	20230602	175000	229799850	26850	26850	26850	26850	0
270	20230602	174900	229799850	26850	26850	26850	26850	0
271	20230602	174800	229799850	26850	26850	26850	26850	0
272	20230602	174700	229799850	26850	26850	26850	26850	333
273	20230602	174600	229799850	26850	26850	26850	26850	0
274	20230602	174500	229799850	26850	26850	26850	26850	0
275	20230602	174400	229799850	26850	26850	26850	26850	0
276	20230602	174300	229799850	26850	26850	26850	26850	0
277	20230602	174200	229799850	26850	26850	26850	26850	0
278	20230602	174100	229799850	26850	26850	26850	26850	0
279	20230602	174000	229799850	26850	26850	26850	26850	0
280	20230602	173900	229799850	26850	26850	26850	26850	0
281	20230602	173800	229799850	26850	26850	26850	26850	0
282	20230602	173700	229799850	26850	26850	26850	26850	0
283	20230602	173600	229799850	26850	26850	26850	26850	0
284	20230602	173500	229799850	26850	26850	26850	26850	0
285	20230602	173400	229799850	26850	26850	26850	26850	0
286	20230602	173300	229799850	26850	26850	26850	26850	0
287	20230602	173200	229799850	26850	26850	26850	26850	0
288	20230602	173100	229799850	26850	26850	26850	26850	0
289	20230602	173000	229799850	26850	26850	26850	26850	0
290	20230602	172900	229799850	26850	26850	26850	26850	0
291	20230602	172800	229799850	26850	26850	26850	26850	0
292	20230602	172700	229799850	26850	26850	26850	26850	0
293	20230602	172600	229799850	26850	26850	26850	26850	0
294	20230602	172500	229799850	26850	26850	26850	26850	0
295	20230602	172400	229799850	26850	26850	26850	26850	0
296	20230602	172300	229799850	26850	26850	26850	26850	0
297	20230602	172200	229799850	26850	26850	26850	26850	0
298	20230602	172100	229799850	26850	26850	26850	26850	0
299	20230602	172000	229799850	26850	26850	26850	26850	0
300	20230602	171900	229799850	26850	26850	26850	26850	0
301	20230602	171800	229799850	26850	26850	26850	26850	0
302	20230602	171700	229799850	26850	26850	26850	26850	333
303	20230602	171600	229799850	26850	26850	26850	26850	0
304	20230602	171500	229799850	26850	26850	26850	26850	0
305	20230602	171400	229799850	26850	26850	26850	26850	0
306	20230602	171300	229799850	26850	26850	26850	26850	0
307	20230602	171200	229799850	26850	26850	26850	26850	0
308	20230602	171100	229799850	26850	26850	26850	26850	0
309	20230602	171000	229799850	26850	26850	26850	26850	0
310	20230602	170900	229799850	26850	26850	26850	26850	0
311	20230602	170800	229799850	26850	26850	26850	26850	0
312	20230602	170700	229799850	26850	26850	26850	26850	0
313	20230602	170600	229799850	26850	26850	26850	26850	0
314	20230602	170500	229799850	26850	26850	26850	26850	0
315	20230602	170400	229799850	26850	26850	26850	26850	0
316	20230602	170300	229799850	26850	26850	26850	26850	0
317	20230602	170200	229799850	26850	26850	26850	26850	0
318	20230602	170100	229799850	26850	26850	26850	26850	0
319	20230602	170000	229799850	26850	26850	26850	26850	0
320	20230602	165900	229799850	26850	26850	26850	26850	0
321	20230602	165800	229799850	26850	26850	26850	26850	0
322	20230602	165700	229799850	26850	26850	26850	26850	0
323	20230602	165600	229799850	26850	26850	26850	26850	0
324	20230602	165500	229799850	26850	26850	26850	26850	0
325	20230602	165400	229799850	26850	26850	26850	26850	0
326	20230602	165300	229799850	26850	26850	26850	26850	0
327	20230602	165200	229799850	26850	26850	26850	26850	0
328	20230602	165100	229799850	26850	26850	26850	26850	0
329	20230602	165000	229799850	26850	26850	26850	26850	0
330	20230602	164900	229799850	26850	26850	26850	26850	0
331	20230602	164800	229799850	26850	26850	26850	26850	0
332	20230602	164700	229799850	26850	26850	26850	26850	333
333	20230602	164600	229799850	26850	26850	26850	26850	0
334	20230602	164500	229799850	26850	26850	26850	26850	0
335	20230602	164400	229799850	26850	26850	26850	26850	0
336	20230602	164300	229799850	26850	26850	26850	26850	0
337	20230602	164200	229799850	26850	26850	26850	26850	0
338	20230602	164100	229799850	26850	26850	26850	26850	0
339	20230602	164000	229799850	26850	26850	26850	26850	0
340	20230602	163900	229799850	26850	26850	26850	26850	0
341	20230602	163800	229799850	26850	26850	26850	26850	0
342	20230602	163700	229799850	26850	26850	26850	26850	0
343	20230602	163600	229799850	26850	26850	26850	26850	0
344	20230602	163500	229799850	26850	26850	26850	26850	0
345	20230602	163400	229799850	26850	26850	26850	26850	0
346	20230602	163300	229799850	26850	26850	26850	26850	0
347	20230602	163200	229799850	26850	26850	26850	26850	0
348	20230602	163100	229799850	26850	26850	26850	26850	0
349	20230602	163000	229799850	26850	26850	26850	26850	0
350	20230602	162900	229799850	26850	26850	26850	26850	0
351	20230602	162800	229799850	26850	26850	26850	26850	0
352	20230602	162700	229799850	26850	26850	26850	26850	0
353	20230602	162600	229799850	26850	26850	26850	26850	0
354	20230602	162500	229799850	26850	26850	26850	26850	0
355	20230602	162400	229799850	26850	26850	26850	26850	0
356	20230602	162300	229799850	26850	26850	26850	26850	0
357	20230602	162200	229799850	26850	26850	26850	26850	0
358	20230602	162100	229799850	26850	26850	26850	26850	0
359	20230602	162000	229799850	26850	26850	26850	26850	0
360	20230602	161900	229799850	26850	26850	26850	26850	0
361	20230602	161800	229799850	26850	26850	26850	26850	0
362	20230602	161700	229799850	26850	26850	26850	26850	333
363	20230602	161600	229799850	26850	26850	26850	26850	0
364	20230602	161500	229799850	26850	26850	26850	26850	0
365	20230602	161400	229799850	26850	26850	26850	26850	0
366	20230602	161300	229799850	26850	26850	26850	26850	0
367	20230602	161200	229799850	26850	26850	26850	26850	0
368	20230602	161100	229799850	26850	26850	26850	26850	0
369	20230602	161000	229799850	26850	26850	26850	26850	0
370	20230602	160900	229799850	26850	26850	26850	26850	0
371	20230602	160800	229799850	26850	26850	26850	26850	0
372	20230602	160700	229799850	26850	26850	26850	26850	0
373	20230602	160600	229799850	26850	26850	26850	26850	0
374	20230602	160500	229799850	26850	26850	26850	26850	0
375	20230602	160400	229799850	26850	26850	26850	26850	0
376	20230602	160300	229799850	26850	26850	26850	26850	0
377	20230602	160200	229799850	26850	26850	26850	26850	0
378	20230602	160100	229799850	26850	26850	26850	26850	0
379	20230602	160000	229799850	26850	26850	26850	26850	0
380	20230602	155900	229799850	26850	26850	26850	26850	0
381	20230602	155800	229799850	26850	26850	26850	26850	0
382	20230602	155700	229799850	26850	26850	26850	26850	0
383	20230602	155600	229799850	26850	26850	26850	26850	0
384	20230602	155500	229799850	26850	26850	26850	26850	0
385	20230602	155400	229799850	26850	26850	26850	26850	0
386	20230602	155300	229799850	26850	26850	26850	26850	0
387	20230602	155200	229799850	26850	26850	26850	26850	0
388	20230602	155100	229799850	26850	26850	26850	26850	0
389	20230602	155000	229799850	26850	26850	26850	26850	0
390	20230602	154900	229799850	26850	26850	26850	26850	0
391	20230602	154800	229799850	26850	26850	26850	26850	0
392	20230602	154700	229799850	26850	26850	26850	26850	333
393	20230602	154600	229799850	26850	26850	26850	26850	0
394	20230602	154500	229799850	26850	26850	26850	26850	0
395	20230602	154400	229799850	26850	26850	26850	26850	0
396	20230602	154300	229799850	26850	26850	26850	26850	0
397	20230602	154200	229799850	26850	26850	26850	26850	0
398	20230602	154100	229799850	26850	26850	26850	26850	0
399	20230602	154000	229799850	26850	26850	26850	26850	0
400	20230602	153900	229799850	26850	26850	26850	26850	0
401	20230602	153800	229799850	26850	26850	26850	26850	0
402	20230602	153700	229799850	26850	26850	26850	26850	0
403	20230602	153600	229799850	26850	26850	26850	26850	0
404	20230602	153500	229799850	26850	26850	26850	26850	0
405	20230602	153400	229799850	26850	26850	26850	26850	0
406	20230602	153300	229799850	26850	26850	26850	26850	0
407	20230602	153200	229799850	26850	26850	26850	26850	0
408	20230602	153100	229799850	26850	26850	26850	26850	0
409	20230602	153000	229799850	26850	26850	26850	26850	333
410	20230602	152900	220858800	26750	26750	26750	26750	0
411	20230602	152800	220858800	26750	26750	26750	26750	0
412	20230602	152700	220858800	26750	26750	26750	26750	0
413	20230602	152600	220858800	26750	26750	26750	26750	0
414	20230602	152500	220858800	26750	26750	26750	26750	0
415	20230602	152400	220858800	26750	26750	26750	26750	0
416	20230602	152300	220858800	26750	26750	26750	26750	0
417	20230602	152200	220858800	26750	26750	26750	26750	0
418	20230602	152100	220858800	26750	26750	26750	26750	0
419	20230602	152000	220858800	26750	26750	26750	26750	0
420	20230602	151900	220858800	26750	26750	26750	26750	0
421	20230602	151800	220858800	26750	26750	26750	26750	0
422	20230602	151700	220858800	26750	26750	26750	26750	0
423	20230602	151600	220858800	26750	26750	26750	26750	7
424	20230602	151500	220671550	26750	26750	26750	26750	17
425	20230602	151400	220216800	26750	26750	26750	26750	290
426	20230602	151300	212459300	26800	26800	26800	26800	81
427	20230602	151200	210288500	26850	26850	26850	26850	85
428	20230602	151100	208006250	26850	26950	26950	26850	18
429	20230602	151000	207522850	26800	26800	26800	26800	0
430	20230602	150900	207522850	26800	26950	26950	26800	38
431	20230602	150800	206504300	26900	26900	26900	26900	177
432	20230602	150700	201743000	26900	26900	26900	26900	0
433	20230602	150600	201743000	26900	26900	26900	26900	1
434	20230602	150500	201716100	26750	26750	26750	26750	0
435	20230602	150400	201716100	26750	26750	26750	26750	0
436	20230602	150300	201716100	26750	26800	26800	26750	33
437	20230602	150200	200832750	26750	26750	26750	26750	0
438	20230602	150100	200832750	26750	26750	26750	26750	0
439	20230602	150000	200832750	26750	26750	26750	26750	0
440	20230602	145900	200832750	26750	26750	26750	26750	0
441	20230602	145800	200832750	26750	26850	26850	26750	30
442	20230602	145700	200028900	26900	26900	26900	26900	0
443	20230602	145600	200028900	26900	26900	26900	26900	0
444	20230602	145500	200028900	26900	26900	26900	26900	20
445	20230602	145400	199490900	26900	26900	26900	26900	0
446	20230602	145300	199490900	26900	26900	26900	26900	0
447	20230602	145200	199490900	26900	26900	26900	26900	0
448	20230602	145100	199490900	26900	26900	26900	26900	1
449	20230602	145000	199464000	26900	26900	26900	26900	30
450	20230602	144900	198657000	26900	26900	26900	26900	0
451	20230602	144800	198657000	26900	26900	26900	26900	2
452	20230602	144700	198603200	26900	26900	26900	26900	0
453	20230602	144600	198603200	26900	26900	26900	26900	0
454	20230602	144500	198603200	26900	26900	26900	26900	4
455	20230602	144400	198495600	26900	26900	26900	26900	0
456	20230602	144300	198495600	26900	26900	26900	26900	0
457	20230602	144200	198495600	26900	26900	26900	26900	0
458	20230602	144100	198495600	26900	26900	26900	26900	0
459	20230602	144000	198495600	26900	26900	26900	26900	263
460	20230602	143900	191420900	26950	26800	26950	26750	268
461	20230602	143800	184245800	26950	26950	26950	26950	0
462	20230602	143700	184245800	26950	26950	26950	26950	0
463	20230602	143600	184245800	26950	26950	26950	26950	0
464	20230602	143500	184245800	26950	26950	26950	26950	0
465	20230602	143400	184245800	26950	26950	26950	26950	0
466	20230602	143300	184245800	26950	26950	26950	26950	1
467	20230602	143200	184218850	26800	26800	26800	26800	0
468	20230602	143100	184218850	26800	26800	26800	26800	1
469	20230602	143000	184192050	27000	27000	27000	27000	0
470	20230602	142900	184192050	27000	27000	27000	27000	0
471	20230602	142800	184192050	27000	27000	27000	27000	0
472	20230602	142700	184192050	27000	27000	27000	27000	0
473	20230602	142600	184192050	27000	27000	27000	27000	0
474	20230602	142500	184192050	27000	27000	27000	27000	0
475	20230602	142400	184192050	27000	27000	27000	27000	0
476	20230602	142300	184192050	27000	27000	27000	27000	0
477	20230602	142200	184192050	27000	27000	27000	27000	0
478	20230602	142100	184192050	27000	27000	27000	27000	0
479	20230602	142000	184192050	27000	27000	27000	27000	0
480	20230602	141900	184192050	27000	27000	27000	27000	0
481	20230602	141800	184192050	27000	27000	27000	27000	1
482	20230602	141700	184165050	26800	26900	26900	26750	409
483	20230602	141600	173187850	26900	26900	26900	26900	0
484	20230602	141500	173187850	26900	26900	26900	26900	0
485	20230602	141400	173187850	26900	26900	26900	26900	15
486	20230602	141300	172784350	26900	26900	26900	26900	0
487	20230602	141200	172784350	26900	26900	26900	26900	0
488	20230602	141100	172784350	26900	26900	26900	26900	0
489	20230602	141000	172784350	26900	26900	26900	26900	0
490	20230602	140900	172784350	26900	27000	27000	26900	20
491	20230602	140800	172245650	27050	27050	27050	27050	0
492	20230602	140700	172245650	27050	27050	27050	27050	0
493	20230602	140600	172245650	27050	27050	27050	27050	0
494	20230602	140500	172245650	27050	27050	27050	27050	2
495	20230602	140400	172191550	27050	27050	27050	27050	0
496	20230602	140300	172191550	27050	27050	27050	27050	0
497	20230602	140200	172191550	27050	27050	27050	27050	1
498	20230602	140100	172164500	27050	27050	27050	27050	0
499	20230602	140000	172164500	27050	27050	27050	27050	0
500	20230602	135900	172164500	27050	27050	27050	27050	0
501	20230602	135800	172164500	27050	27050	27050	27050	0
502	20230602	135700	172164500	27050	27050	27050	27050	42
503	20230602	135600	171028400	27050	27050	27050	27050	76
504	20230602	135500	168972600	27000	27000	27000	27000	0
505	20230602	135400	168972600	27000	27000	27000	27000	3
506	20230602	135300	168891600	26950	26950	26950	26950	0
507	20230602	135200	168891600	26950	26950	26950	26950	0
508	20230602	135100	168891600	26950	26950	26950	26950	0
509	20230602	135000	168891600	26950	26950	26950	26950	0
510	20230602	134900	168891600	26950	26950	26950	26950	0
511	20230602	134800	168891600	26950	26950	26950	26950	0
512	20230602	134700	168891600	26950	26950	26950	26950	0
513	20230602	134600	168891600	26950	26950	26950	26950	1
514	20230602	134500	168864650	26950	26950	26950	26950	7
515	20230602	134400	168676000	27000	27000	27000	27000	210
516	20230602	134300	163006000	27000	27000	27000	27000	0
517	20230602	134200	163006000	27000	27000	27000	27000	0
518	20230602	134100	163006000	27000	27000	27000	27000	1
519	20230602	134000	162979000	26900	26900	26900	26900	0
520	20230602	133900	162979000	26900	26900	26900	26900	0
521	20230602	133800	162979000	26900	26900	26900	26900	0
522	20230602	133700	162979000	26900	26900	26900	26900	0
523	20230602	133600	162979000	26900	26900	26900	26900	0
524	20230602	133500	162979000	26900	26900	26900	26900	0
525	20230602	133400	162979000	26900	26900	26900	26900	0
526	20230602	133300	162979000	26900	26900	26900	26900	0
527	20230602	133200	162979000	26900	26900	26900	26900	30
528	20230602	133100	162172000	26900	26900	26900	26900	0
529	20230602	133000	162172000	26900	26900	26900	26900	0
530	20230602	132900	162172000	26900	26900	26900	26900	0
531	20230602	132800	162172000	26900	26900	26900	26900	0
532	20230602	132700	162172000	26900	26900	26900	26900	0
533	20230602	132600	162172000	26900	26900	26900	26900	2
534	20230602	132500	162118200	26900	26900	26900	26900	0
535	20230602	132400	162118200	26900	26900	26900	26900	0
536	20230602	132300	162118200	26900	26900	26900	26900	0
537	20230602	132200	162118200	26900	26900	26900	26900	15
538	20230602	132100	161714700	26900	26900	26900	26900	0
539	20230602	132000	161714700	26900	26900	26900	26900	0
540	20230602	131900	161714700	26900	26900	26900	26900	0
541	20230602	131800	161714700	26900	26900	26900	26900	0
542	20230602	131700	161714700	26900	26900	26900	26900	0
543	20230602	131600	161714700	26900	26900	26900	26900	0
544	20230602	131500	161714700	26900	26900	26900	26900	0
545	20230602	131400	161714700	26900	26900	26900	26900	0
546	20230602	131300	161714700	26900	26900	26900	26900	0
547	20230602	131200	161714700	26900	26900	26900	26900	0
548	20230602	131100	161714700	26900	26900	26900	26900	20
549	20230602	131000	161176700	26850	26850	26850	26850	0
550	20230602	130900	161176700	26850	26850	26850	26850	0
551	20230602	130800	161176700	26850	26850	26850	26850	15
552	20230602	130700	160773950	26850	26850	26850	26850	0
553	20230602	130600	160773950	26850	26850	26850	26850	0
554	20230602	130500	160773950	26850	26850	26850	26850	8
555	20230602	130400	160559150	26850	26850	26850	26850	0
556	20230602	130300	160559150	26850	26850	26850	26850	17
557	20230602	130200	160102700	26850	26850	26850	26850	0
558	20230602	130100	160102700	26850	26850	26850	26850	0
559	20230602	130000	160102700	26850	26850	26850	26850	0
560	20230602	125900	160102700	26850	26850	26850	26850	83
561	20230602	125800	157874150	26900	26900	26900	26900	0
562	20230602	125700	157874150	26900	26900	26900	26900	0
563	20230602	125600	157874150	26900	26900	26900	26900	0
564	20230602	125500	157874150	26900	26900	26900	26900	0
565	20230602	125400	157874150	26900	26900	26900	26900	22
566	20230602	125300	157282350	26900	26900	26900	26900	0
567	20230602	125200	157282350	26900	26900	26900	26900	0
568	20230602	125100	157282350	26900	26900	26900	26900	0
569	20230602	125000	157282350	26900	26900	26900	26900	3
570	20230602	124900	157201650	26900	26900	26900	26900	0
571	20230602	124800	157201650	26900	26900	26900	26900	0
572	20230602	124700	157201650	26900	26900	26900	26900	0
573	20230602	124600	157201650	26900	26900	26900	26900	0
574	20230602	124500	157201650	26900	26900	26900	26900	0
575	20230602	124400	157201650	26900	26900	26900	26900	0
576	20230602	124300	157201650	26900	26900	26900	26900	0
577	20230602	124200	157201650	26900	26900	26900	26900	0
578	20230602	124100	157201650	26900	26900	26900	26900	40
579	20230602	124000	156125650	26950	26950	26950	26950	0
580	20230602	123900	156125650	26950	26950	26950	26950	0
581	20230602	123800	156125650	26950	26950	26950	26950	31
582	20230602	123700	155290200	26950	26950	26950	26950	19
583	20230602	123600	154778150	27000	27000	27000	27000	0
584	20230602	123500	154778150	27000	27000	27000	27000	0
585	20230602	123400	154778150	27000	27000	27000	27000	0
586	20230602	123300	154778150	27000	27000	27000	27000	0
587	20230602	123200	154778150	27000	27000	27000	27000	0
588	20230602	123100	154778150	27000	27000	27000	27000	0
589	20230602	123000	154778150	27000	27000	27000	27000	0
590	20230602	122900	154778150	27000	27000	27000	27000	0
591	20230602	122800	154778150	27000	27000	27000	27000	5
592	20230602	122700	154643150	26950	26950	26950	26950	55
593	20230602	122600	153160900	27000	27000	27000	27000	0
594	20230602	122500	153160900	27000	27000	27000	27000	0
595	20230602	122400	153160900	27000	27000	27000	27000	0
596	20230602	122300	153160900	27000	27000	27000	27000	0
597	20230602	122200	153160900	27000	27000	27000	27000	20
598	20230602	122100	152620900	27000	27000	27000	27000	0
599	20230602	122000	152620900	27000	27000	27000	27000	0
600	20230602	121900	152620900	27000	27000	27000	27000	0
601	20230602	121800	152620900	27000	27000	27000	27000	0
602	20230602	121700	152620900	27000	27000	27000	27000	0
603	20230602	121600	152620900	27000	27000	27000	27000	0
604	20230602	121500	152620900	27000	27000	27000	27000	0
605	20230602	121400	152620900	27000	27000	27000	27000	0
606	20230602	121300	152620900	27000	27000	27000	27000	0
607	20230602	121200	152620900	27000	27000	27000	27000	0
608	20230602	121100	152620900	27000	27000	27000	27000	0
609	20230602	121000	152620900	27000	27000	27000	27000	5
610	20230602	120900	152485900	27000	27000	27000	27000	4
611	20230602	120800	152377900	27000	27000	27000	27000	0
612	20230602	120700	152377900	27000	27000	27000	27000	4
613	20230602	120600	152269900	27000	27000	27000	27000	5
614	20230602	120500	152134900	27000	27000	27000	27000	0
615	20230602	120400	152134900	27000	27000	27000	27000	0
616	20230602	120300	152134900	27000	27000	27000	27000	4
617	20230602	120200	152026900	27000	27000	27000	27000	0
618	20230602	120100	152026900	27000	27000	27000	27000	0
619	20230602	120000	152026900	27000	27000	27000	27000	0
620	20230602	115900	152026900	27000	27000	27000	27000	0
621	20230602	115800	152026900	27000	27000	27000	27000	0
622	20230602	115700	152026900	27000	27000	27000	27000	78
623	20230602	115600	149920900	27000	27000	27000	27000	0
624	20230602	115500	149920900	27000	27000	27000	27000	0
625	20230602	115400	149920900	27000	27000	27000	27000	0
626	20230602	115300	149920900	27000	27000	27000	27000	0
627	20230602	115200	149920900	27000	27000	27000	27000	0
628	20230602	115100	149920900	27000	27000	27000	27000	0
629	20230602	115000	149920900	27000	27000	27000	27000	0
630	20230602	114900	149920900	27000	27000	27000	27000	0
631	20230602	114800	149920900	27000	27000	27000	27000	0
632	20230602	114700	149920900	27000	27000	27000	27000	1
633	20230602	114600	149893900	26950	26950	26950	26950	0
634	20230602	114500	149893900	26950	26950	26950	26950	0
635	20230602	114400	149893900	26950	26950	26950	26950	0
636	20230602	114300	149893900	26950	26950	26950	26950	0
637	20230602	114200	149893900	26950	26950	26950	26950	0
638	20230602	114100	149893900	26950	26950	26950	26950	0
639	20230602	114000	149893900	26950	26950	26950	26950	0
640	20230602	113900	149893900	26950	26950	26950	26950	0
641	20230602	113800	149893900	26950	26950	26950	26950	0
642	20230602	113700	149893900	26950	26950	26950	26950	0
643	20230602	113600	149893900	26950	26950	26950	26950	0
644	20230602	113500	149893900	26950	26950	26950	26950	0
645	20230602	113400	149893900	26950	26950	26950	26950	10
646	20230602	113300	149624400	26900	26900	26900	26900	0
647	20230602	113200	149624400	26900	26900	26900	26900	0
648	20230602	113100	149624400	26900	26900	26900	26900	0
649	20230602	113000	149624400	26900	26900	26900	26900	0
650	20230602	112900	149624400	26900	26900	26900	26900	0
651	20230602	112800	149624400	26900	26900	26900	26900	0
652	20230602	112700	149624400	26900	26900	26900	26900	5
653	20230602	112600	149489900	26850	26850	26850	26850	0
654	20230602	112500	149489900	26850	26850	26850	26850	0
655	20230602	112400	149489900	26850	26850	26850	26850	0
656	20230602	112300	149489900	26850	26850	26850	26850	1
657	20230602	112200	149463050	26850	26850	26850	26850	0
658	20230602	112100	149463050	26850	26850	26850	26850	0
659	20230602	112000	149463050	26850	26850	26850	26850	0
660	20230602	111900	149463050	26850	26850	26850	26850	463
661	20230602	111800	137031500	26850	26950	26950	26850	59
662	20230602	111700	135445850	26900	26950	26950	26900	100
663	20230602	111600	132753600	27000	27000	27000	27000	2
664	20230602	111500	132699600	27000	27000	27000	27000	0
665	20230602	111400	132699600	27000	27000	27000	27000	0
666	20230602	111300	132699600	27000	27000	27000	27000	0
667	20230602	111200	132699600	27000	27000	27000	27000	0
668	20230602	111100	132699600	27000	27000	27000	27000	0
669	20230602	111000	132699600	27000	27000	27000	27000	5
670	20230602	110900	132564600	26950	26950	26950	26950	1
671	20230602	110800	132537650	26950	26950	26950	26950	0
672	20230602	110700	132537650	26950	26950	26950	26950	0
673	20230602	110600	132537650	26950	26950	26950	26950	0
674	20230602	110500	132537650	26950	26950	26950	26950	0
675	20230602	110400	132537650	26950	26950	26950	26950	0
676	20230602	110300	132537650	26950	26950	26950	26950	0
677	20230602	110200	132537650	26950	26950	26950	26950	0
678	20230602	110100	132537650	26950	26950	26950	26950	4
679	20230602	110000	132429850	27000	27000	27000	27000	21
680	20230602	105900	131862850	27000	27000	27000	27000	0
681	20230602	105800	131862850	27000	27000	27000	27000	0
682	20230602	105700	131862850	27000	27000	27000	27000	0
683	20230602	105600	131862850	27000	27000	27000	27000	0
684	20230602	105500	131862850	27000	27000	27000	27000	0
685	20230602	105400	131862850	27000	27000	27000	27000	1
686	20230602	105300	131835850	27000	27000	27000	27000	0
687	20230602	105200	131835850	27000	27000	27000	27000	58
688	20230602	105100	130269850	27000	27100	27100	27000	213
689	20230602	105000	124498350	27100	27100	27100	27100	1
690	20230602	104900	124471250	27100	27100	27100	27100	0
691	20230602	104800	124471250	27100	27100	27100	27100	0
692	20230602	104700	124471250	27100	27100	27100	27100	0
693	20230602	104600	124471250	27100	27100	27100	27100	0
694	20230602	104500	124471250	27100	27100	27100	27100	7
695	20230602	104400	124281550	27100	27100	27100	27100	0
696	20230602	104300	124281550	27100	27100	27100	27100	0
697	20230602	104200	124281550	27100	27100	27100	27100	0
698	20230602	104100	124281550	27100	27100	27100	27100	0
699	20230602	104000	124281550	27100	27100	27100	27100	0
700	20230602	103900	124281550	27100	27100	27100	27100	365
701	20230602	103800	114390050	27150	27150	27150	27150	10
702	20230602	103700	114118550	27150	27150	27150	27150	1
703	20230602	103600	114091400	27150	27150	27150	27150	15
704	20230602	103500	113684150	27150	27150	27150	27150	9
705	20230602	103400	113439800	27150	27150	27150	27150	2
706	20230602	103300	113385500	27150	27150	27150	27150	0
707	20230602	103200	113385500	27150	27150	27150	27150	0
708	20230602	103100	113385500	27150	27150	27150	27150	0
709	20230602	103000	113385500	27150	27150	27150	27150	3
710	20230602	102900	113304050	27150	27150	27150	27150	6
711	20230602	102800	113141150	27150	27150	27150	27150	0
712	20230602	102700	113141150	27150	27150	27150	27150	1
713	20230602	102600	113114000	27150	27150	27150	27150	6
714	20230602	102500	112951100	27100	27100	27100	27100	20
715	20230602	102400	112409100	27200	27200	27200	27200	0
716	20230602	102300	112409100	27200	27200	27200	27200	2
717	20230602	102200	112354700	27150	27150	27150	27150	50
718	20230602	102100	110997200	27150	27150	27150	27150	155
719	20230602	102000	106788950	27100	27100	27100	27100	131
720	20230602	101900	103238850	27050	27050	27050	27050	105
721	20230602	101800	100398600	27050	27050	27050	27050	23
722	20230602	101700	99776450	27050	27050	27050	27050	11
723	20230602	101600	99478900	27050	27050	27050	27050	0
724	20230602	101500	99478900	27050	27050	27050	27050	0
725	20230602	101400	99478900	27050	27050	27050	27050	0
726	20230602	101300	99478900	27050	27050	27050	27050	0
727	20230602	101200	99478900	27050	27050	27050	27050	0
728	20230602	101100	99478900	27050	27050	27050	27050	5
729	20230602	101000	99343650	27050	27050	27050	27050	0
730	20230602	100900	99343650	27050	27050	27050	27050	0
731	20230602	100800	99343650	27050	27050	27050	27050	24
732	20230602	100700	98694450	27050	27050	27050	27050	0
733	20230602	100600	98694450	27050	27050	27050	27050	0
734	20230602	100500	98694450	27050	27050	27050	27050	0
735	20230602	100400	98694450	27050	27050	27050	27050	0
736	20230602	100300	98694450	27050	27050	27050	27050	0
737	20230602	100200	98694450	27050	27050	27050	27050	0
738	20230602	100100	98694450	27050	27050	27050	27050	200
739	20230602	100000	93284450	27050	27050	27050	27050	1
740	20230602	095900	93257400	27000	27000	27000	27000	0
741	20230602	095800	93257400	27000	27000	27000	27000	41
742	20230602	095700	92150400	27000	27000	27000	27000	84
743	20230602	095600	89882400	27000	27000	27000	27000	1
744	20230602	095500	89855400	27000	27050	27050	27000	28
745	20230602	095400	89098050	27050	27050	27050	27050	21
746	20230602	095300	88530000	27050	27050	27050	27050	1
747	20230602	095200	88502950	27000	27000	27000	27000	39
748	20230602	095100	87449950	27000	27000	27000	27000	0
749	20230602	095000	87449950	27000	27000	27000	27000	0
750	20230602	094900	87449950	27000	27000	27000	27000	0
751	20230602	094800	87449950	27000	26950	27000	26950	36
752	20230602	094700	86479700	27000	27000	27000	27000	71
753	20230602	094600	84562700	27050	27050	27050	27050	180
754	20230602	094500	79693700	27100	27100	27100	27100	0
755	20230602	094400	79693700	27100	27100	27100	27100	345
756	20230602	094300	70344200	27150	27150	27150	27150	0
757	20230602	094200	70344200	27150	27150	27150	27150	5
758	20230602	094100	70208450	27150	27150	27150	27150	8
759	20230602	094000	69991250	27100	27100	27100	27100	0
760	20230602	093900	69991250	27100	27100	27100	27100	45
761	20230602	093800	68771750	27100	27100	27100	27100	0
762	20230602	093700	68771750	27100	27100	27100	27100	0
763	20230602	093600	68771750	27100	27100	27100	27100	12
764	20230602	093500	68446550	27100	27150	27150	27100	101
765	20230602	093400	65709400	27150	27150	27150	27150	12
766	20230602	093300	65383600	27150	27150	27150	27150	4
767	20230602	093200	65275000	27150	27150	27150	27150	5
768	20230602	093100	65139250	27150	27150	27150	27150	75
769	20230602	093000	63103000	27150	27150	27150	27150	1
770	20230602	092900	63075850	27200	27200	27200	27200	0
771	20230602	092800	63075850	27200	27200	27200	27200	0
772	20230602	092700	63075850	27200	27150	27200	27150	8
773	20230602	092600	62858350	27150	27150	27150	27150	2
774	20230602	092500	62804050	27150	27150	27150	27150	0
775	20230602	092400	62804050	27150	27150	27150	27150	5
776	20230602	092300	62668300	27150	27150	27150	27150	0
777	20230602	092200	62668300	27150	27150	27150	27150	11
778	20230602	092100	62369650	27150	27150	27150	27150	0
779	20230602	092000	62369650	27150	27150	27150	27150	0
780	20230602	091900	62369650	27150	27200	27200	27150	265
781	20230602	091800	55165650	27200	27100	27200	27100	62
782	20230602	091700	53481900	27150	27000	27150	27000	373
783	20230602	091600	43366350	27000	27100	27100	27000	34
784	20230602	091500	42447450	26950	27000	27000	26950	12
785	20230602	091400	42124000	27050	27050	27050	27050	0
786	20230602	091300	42124000	27050	27050	27050	27000	171
787	20230602	091200	37501350	27100	27100	27100	27100	0
788	20230602	091100	37501350	27100	27050	27100	27050	2
789	20230602	091000	37447200	27050	27050	27050	27050	145
790	20230602	090900	33524950	27050	27050	27050	27050	113
791	20230602	090800	30468300	27100	27100	27100	27100	0
792	20230602	090700	30468300	27100	27100	27100	27100	6
793	20230602	090600	30305700	27100	27150	27150	27100	101
794	20230602	090500	27568550	27150	27200	27200	27150	21
795	20230602	090400	26997800	27200	27200	27200	27200	69
796	20230602	090300	25121000	27200	27150	27250	27150	585
797	20230602	090200	9207500	27100	27050	27100	27050	6
798	20230602	090100	9045000	27000	27000	27000	27000	0
799	20230602	090000	9045000	27000	27000	27000	27000	335