KissMeData/003490/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230700	15470662300	21800	21800	21800	21800	61965
3	20230601	230600	15470662300	21800	21800	21800	21800	0
4	20230601	230500	15470662300	21800	21800	21800	21800	0
5	20230601	230400	15470662300	21800	21800	21800	21800	0
6	20230601	230300	15470662300	21800	21800	21800	21800	0
7	20230601	230200	15470662300	21800	21800	21800	21800	0
8	20230601	230100	15470662300	21800	21800	21800	21800	0
9	20230601	230000	15470662300	21800	21800	21800	21800	0
10	20230601	225900	15470662300	21800	21800	21800	21800	0
11	20230601	225800	15470662300	21800	21800	21800	21800	0
12	20230601	225700	15470662300	21800	21800	21800	21800	0
13	20230601	225600	15470662300	21800	21800	21800	21800	0
14	20230601	225500	15470662300	21800	21800	21800	21800	0
15	20230601	225400	15470662300	21800	21800	21800	21800	0
16	20230601	225300	15470662300	21800	21800	21800	21800	0
17	20230601	225200	15470662300	21800	21800	21800	21800	0
18	20230601	225100	15470662300	21800	21800	21800	21800	0
19	20230601	225000	15470662300	21800	21800	21800	21800	0
20	20230601	224900	15470662300	21800	21800	21800	21800	0
21	20230601	224800	15470662300	21800	21800	21800	21800	0
22	20230601	224700	15470662300	21800	21800	21800	21800	0
23	20230601	224600	15470662300	21800	21800	21800	21800	0
24	20230601	224500	15470662300	21800	21800	21800	21800	0
25	20230601	224400	15470662300	21800	21800	21800	21800	0
26	20230601	224300	15470662300	21800	21800	21800	21800	0
27	20230601	224200	15470662300	21800	21800	21800	21800	0
28	20230601	224100	15470662300	21800	21800	21800	21800	0
29	20230601	224000	15470662300	21800	21800	21800	21800	0
30	20230601	223900	15470662300	21800	21800	21800	21800	0
31	20230601	223800	15470662300	21800	21800	21800	21800	0
32	20230601	223700	15470662300	21800	21800	21800	21800	61965
33	20230601	223600	15470662300	21800	21800	21800	21800	0
34	20230601	223500	15470662300	21800	21800	21800	21800	0
35	20230601	223400	15470662300	21800	21800	21800	21800	0
36	20230601	223300	15470662300	21800	21800	21800	21800	0
37	20230601	223200	15470662300	21800	21800	21800	21800	0
38	20230601	223100	15470662300	21800	21800	21800	21800	0
39	20230601	223000	15470662300	21800	21800	21800	21800	0
40	20230601	222900	15470662300	21800	21800	21800	21800	0
41	20230601	222800	15470662300	21800	21800	21800	21800	0
42	20230601	222700	15470662300	21800	21800	21800	21800	0
43	20230601	222600	15470662300	21800	21800	21800	21800	0
44	20230601	222500	15470662300	21800	21800	21800	21800	0
45	20230601	222400	15470662300	21800	21800	21800	21800	0
46	20230601	222300	15470662300	21800	21800	21800	21800	0
47	20230601	222200	15470662300	21800	21800	21800	21800	0
48	20230601	222100	15470662300	21800	21800	21800	21800	0
49	20230601	222000	15470662300	21800	21800	21800	21800	0
50	20230601	221900	15470662300	21800	21800	21800	21800	0
51	20230601	221800	15470662300	21800	21800	21800	21800	0
52	20230601	221700	15470662300	21800	21800	21800	21800	0
53	20230601	221600	15470662300	21800	21800	21800	21800	0
54	20230601	221500	15470662300	21800	21800	21800	21800	0
55	20230601	221400	15470662300	21800	21800	21800	21800	0
56	20230601	221300	15470662300	21800	21800	21800	21800	0
57	20230601	221200	15470662300	21800	21800	21800	21800	0
58	20230601	221100	15470662300	21800	21800	21800	21800	0
59	20230601	221000	15470662300	21800	21800	21800	21800	0
60	20230601	220900	15470662300	21800	21800	21800	21800	0
61	20230601	220800	15470662300	21800	21800	21800	21800	0
62	20230601	220700	15470662300	21800	21800	21800	21800	61965
63	20230601	220600	15470662300	21800	21800	21800	21800	0
64	20230601	220500	15470662300	21800	21800	21800	21800	0
65	20230601	220400	15470662300	21800	21800	21800	21800	0
66	20230601	220300	15470662300	21800	21800	21800	21800	0
67	20230601	220200	15470662300	21800	21800	21800	21800	0
68	20230601	220100	15470662300	21800	21800	21800	21800	0
69	20230601	220000	15470662300	21800	21800	21800	21800	0
70	20230601	215900	15470662300	21800	21800	21800	21800	0
71	20230601	215800	15470662300	21800	21800	21800	21800	0
72	20230601	215700	15470662300	21800	21800	21800	21800	0
73	20230601	215600	15470662300	21800	21800	21800	21800	0
74	20230601	215500	15470662300	21800	21800	21800	21800	0
75	20230601	215400	15470662300	21800	21800	21800	21800	0
76	20230601	215300	15470662300	21800	21800	21800	21800	0
77	20230601	215200	15470662300	21800	21800	21800	21800	0
78	20230601	215100	15470662300	21800	21800	21800	21800	0
79	20230601	215000	15470662300	21800	21800	21800	21800	0
80	20230601	214900	15470662300	21800	21800	21800	21800	0
81	20230601	214800	15470662300	21800	21800	21800	21800	0
82	20230601	214700	15470662300	21800	21800	21800	21800	0
83	20230601	214600	15470662300	21800	21800	21800	21800	0
84	20230601	214500	15470662300	21800	21800	21800	21800	0
85	20230601	214400	15470662300	21800	21800	21800	21800	0
86	20230601	214300	15470662300	21800	21800	21800	21800	0
87	20230601	214200	15470662300	21800	21800	21800	21800	0
88	20230601	214100	15470662300	21800	21800	21800	21800	0
89	20230601	214000	15470662300	21800	21800	21800	21800	0
90	20230601	213900	15470662300	21800	21800	21800	21800	0
91	20230601	213800	15470662300	21800	21800	21800	21800	0
92	20230601	213700	15470662300	21800	21800	21800	21800	61965
93	20230601	213600	15470662300	21800	21800	21800	21800	0
94	20230601	213500	15470662300	21800	21800	21800	21800	0
95	20230601	213400	15470662300	21800	21800	21800	21800	0
96	20230601	213300	15470662300	21800	21800	21800	21800	0
97	20230601	213200	15470662300	21800	21800	21800	21800	0
98	20230601	213100	15470662300	21800	21800	21800	21800	0
99	20230601	213000	15470662300	21800	21800	21800	21800	0
100	20230601	212900	15470662300	21800	21800	21800	21800	0
101	20230601	212800	15470662300	21800	21800	21800	21800	0
102	20230601	212700	15470662300	21800	21800	21800	21800	0
103	20230601	212600	15470662300	21800	21800	21800	21800	0
104	20230601	212500	15470662300	21800	21800	21800	21800	0
105	20230601	212400	15470662300	21800	21800	21800	21800	0
106	20230601	212300	15470662300	21800	21800	21800	21800	0
107	20230601	212200	15470662300	21800	21800	21800	21800	0
108	20230601	212100	15470662300	21800	21800	21800	21800	0
109	20230601	212000	15470662300	21800	21800	21800	21800	0
110	20230601	211900	15470662300	21800	21800	21800	21800	0
111	20230601	211800	15470662300	21800	21800	21800	21800	0
112	20230601	211700	15470662300	21800	21800	21800	21800	0
113	20230601	211600	15470662300	21800	21800	21800	21800	0
114	20230601	211500	15470662300	21800	21800	21800	21800	0
115	20230601	211400	15470662300	21800	21800	21800	21800	0
116	20230601	211300	15470662300	21800	21800	21800	21800	0
117	20230601	211200	15470662300	21800	21800	21800	21800	0
118	20230601	211100	15470662300	21800	21800	21800	21800	0
119	20230601	211000	15470662300	21800	21800	21800	21800	0
120	20230601	210900	15470662300	21800	21800	21800	21800	0
121	20230601	210800	15470662300	21800	21800	21800	21800	0
122	20230601	210700	15470662300	21800	21800	21800	21800	61965
123	20230601	210600	15470662300	21800	21800	21800	21800	0
124	20230601	210500	15470662300	21800	21800	21800	21800	0
125	20230601	210400	15470662300	21800	21800	21800	21800	0
126	20230601	210300	15470662300	21800	21800	21800	21800	0
127	20230601	210200	15470662300	21800	21800	21800	21800	0
128	20230601	210100	15470662300	21800	21800	21800	21800	0
129	20230601	210000	15470662300	21800	21800	21800	21800	0
130	20230601	205900	15470662300	21800	21800	21800	21800	0
131	20230601	205800	15470662300	21800	21800	21800	21800	0
132	20230601	205700	15470662300	21800	21800	21800	21800	0
133	20230601	205600	15470662300	21800	21800	21800	21800	0
134	20230601	205500	15470662300	21800	21800	21800	21800	0
135	20230601	205400	15470662300	21800	21800	21800	21800	0
136	20230601	205300	15470662300	21800	21800	21800	21800	0
137	20230601	205200	15470662300	21800	21800	21800	21800	0
138	20230601	205100	15470662300	21800	21800	21800	21800	0
139	20230601	205000	15470662300	21800	21800	21800	21800	0
140	20230601	204900	15470662300	21800	21800	21800	21800	0
141	20230601	204800	15470662300	21800	21800	21800	21800	0
142	20230601	204700	15470662300	21800	21800	21800	21800	0
143	20230601	204600	15470662300	21800	21800	21800	21800	0
144	20230601	204500	15470662300	21800	21800	21800	21800	0
145	20230601	204400	15470662300	21800	21800	21800	21800	0
146	20230601	204300	15470662300	21800	21800	21800	21800	0
147	20230601	204200	15470662300	21800	21800	21800	21800	0
148	20230601	204100	15470662300	21800	21800	21800	21800	0
149	20230601	204000	15470662300	21800	21800	21800	21800	0
150	20230601	203900	15470662300	21800	21800	21800	21800	0
151	20230601	203800	15470662300	21800	21800	21800	21800	0
152	20230601	203700	15470662300	21800	21800	21800	21800	61965
153	20230601	203600	15470662300	21800	21800	21800	21800	0
154	20230601	203500	15470662300	21800	21800	21800	21800	0
155	20230601	203400	15470662300	21800	21800	21800	21800	0
156	20230601	203300	15470662300	21800	21800	21800	21800	0
157	20230601	203200	15470662300	21800	21800	21800	21800	0
158	20230601	203100	15470662300	21800	21800	21800	21800	0
159	20230601	203000	15470662300	21800	21800	21800	21800	0
160	20230601	202900	15470662300	21800	21800	21800	21800	0
161	20230601	202800	15470662300	21800	21800	21800	21800	0
162	20230601	202700	15470662300	21800	21800	21800	21800	0
163	20230601	202600	15470662300	21800	21800	21800	21800	0
164	20230601	202500	15470662300	21800	21800	21800	21800	0
165	20230601	202400	15470662300	21800	21800	21800	21800	0
166	20230601	202300	15470662300	21800	21800	21800	21800	0
167	20230601	202200	15470662300	21800	21800	21800	21800	0
168	20230601	202100	15470662300	21800	21800	21800	21800	0
169	20230601	202000	15470662300	21800	21800	21800	21800	0
170	20230601	201900	15470662300	21800	21800	21800	21800	0
171	20230601	201800	15470662300	21800	21800	21800	21800	0
172	20230601	201700	15470662300	21800	21800	21800	21800	0
173	20230601	201600	15470662300	21800	21800	21800	21800	0
174	20230601	201500	15470662300	21800	21800	21800	21800	0
175	20230601	201400	15470662300	21800	21800	21800	21800	0
176	20230601	201300	15470662300	21800	21800	21800	21800	0
177	20230601	201200	15470662300	21800	21800	21800	21800	0
178	20230601	201100	15470662300	21800	21800	21800	21800	0
179	20230601	201000	15470662300	21800	21800	21800	21800	0
180	20230601	200900	15470662300	21800	21800	21800	21800	0
181	20230601	200800	15470662300	21800	21800	21800	21800	0
182	20230601	200700	15470662300	21800	21800	21800	21800	61965
183	20230601	200600	15470662300	21800	21800	21800	21800	0
184	20230601	200500	15470662300	21800	21800	21800	21800	0
185	20230601	200400	15470662300	21800	21800	21800	21800	0
186	20230601	200300	15470662300	21800	21800	21800	21800	0
187	20230601	200200	15470662300	21800	21800	21800	21800	0
188	20230601	200100	15470662300	21800	21800	21800	21800	0
189	20230601	200000	15470662300	21800	21800	21800	21800	0
190	20230601	195900	15470662300	21800	21800	21800	21800	0
191	20230601	195800	15470662300	21800	21800	21800	21800	0
192	20230601	195700	15470662300	21800	21800	21800	21800	0
193	20230601	195600	15470662300	21800	21800	21800	21800	0
194	20230601	195500	15470662300	21800	21800	21800	21800	0
195	20230601	195400	15470662300	21800	21800	21800	21800	0
196	20230601	195300	15470662300	21800	21800	21800	21800	0
197	20230601	195200	15470662300	21800	21800	21800	21800	0
198	20230601	195100	15470662300	21800	21800	21800	21800	0
199	20230601	195000	15470662300	21800	21800	21800	21800	0
200	20230601	194900	15470662300	21800	21800	21800	21800	0
201	20230601	194800	15470662300	21800	21800	21800	21800	0
202	20230601	194700	15470662300	21800	21800	21800	21800	0
203	20230601	194600	15470662300	21800	21800	21800	21800	0
204	20230601	194500	15470662300	21800	21800	21800	21800	0
205	20230601	194400	15470662300	21800	21800	21800	21800	0
206	20230601	194300	15470662300	21800	21800	21800	21800	0
207	20230601	194200	15470662300	21800	21800	21800	21800	0
208	20230601	194100	15470662300	21800	21800	21800	21800	0
209	20230601	194000	15470662300	21800	21800	21800	21800	0
210	20230601	193900	15470662300	21800	21800	21800	21800	0
211	20230601	193800	15470662300	21800	21800	21800	21800	0
212	20230601	193700	15470662300	21800	21800	21800	21800	61965
213	20230601	193600	15470662300	21800	21800	21800	21800	0
214	20230601	193500	15470662300	21800	21800	21800	21800	0
215	20230601	193400	15470662300	21800	21800	21800	21800	0
216	20230601	193300	15470662300	21800	21800	21800	21800	0
217	20230601	193200	15470662300	21800	21800	21800	21800	0
218	20230601	193100	15470662300	21800	21800	21800	21800	0
219	20230601	193000	15470662300	21800	21800	21800	21800	0
220	20230601	192900	15470662300	21800	21800	21800	21800	0
221	20230601	192800	15470662300	21800	21800	21800	21800	0
222	20230601	192700	15470662300	21800	21800	21800	21800	0
223	20230601	192600	15470662300	21800	21800	21800	21800	0
224	20230601	192500	15470662300	21800	21800	21800	21800	0
225	20230601	192400	15470662300	21800	21800	21800	21800	0
226	20230601	192300	15470662300	21800	21800	21800	21800	0
227	20230601	192200	15470662300	21800	21800	21800	21800	0
228	20230601	192100	15470662300	21800	21800	21800	21800	0
229	20230601	192000	15470662300	21800	21800	21800	21800	0
230	20230601	191900	15470662300	21800	21800	21800	21800	0
231	20230601	191800	15470662300	21800	21800	21800	21800	0
232	20230601	191700	15470662300	21800	21800	21800	21800	0
233	20230601	191600	15470662300	21800	21800	21800	21800	0
234	20230601	191500	15470662300	21800	21800	21800	21800	0
235	20230601	191400	15470662300	21800	21800	21800	21800	0
236	20230601	191300	15470662300	21800	21800	21800	21800	0
237	20230601	191200	15470662300	21800	21800	21800	21800	0
238	20230601	191100	15470662300	21800	21800	21800	21800	0
239	20230601	191000	15470662300	21800	21800	21800	21800	0
240	20230601	190900	15470662300	21800	21800	21800	21800	0
241	20230601	190800	15470662300	21800	21800	21800	21800	0
242	20230601	190700	15470662300	21800	21800	21800	21800	61965
243	20230601	190600	15470662300	21800	21800	21800	21800	0
244	20230601	190500	15470662300	21800	21800	21800	21800	0
245	20230601	190400	15470662300	21800	21800	21800	21800	0
246	20230601	190300	15470662300	21800	21800	21800	21800	0
247	20230601	190200	15470662300	21800	21800	21800	21800	0
248	20230601	190100	15470662300	21800	21800	21800	21800	0
249	20230601	190000	15470662300	21800	21800	21800	21800	0
250	20230601	185900	15470662300	21800	21800	21800	21800	0
251	20230601	185800	15470662300	21800	21800	21800	21800	0
252	20230601	185700	15470662300	21800	21800	21800	21800	0
253	20230601	185600	15470662300	21800	21800	21800	21800	0
254	20230601	185500	15470662300	21800	21800	21800	21800	0
255	20230601	185400	15470662300	21800	21800	21800	21800	0
256	20230601	185300	15470662300	21800	21800	21800	21800	0
257	20230601	185200	15470662300	21800	21800	21800	21800	0
258	20230601	185100	15470662300	21800	21800	21800	21800	0
259	20230601	185000	15470662300	21800	21800	21800	21800	0
260	20230601	184900	15470662300	21800	21800	21800	21800	0
261	20230601	184800	15470662300	21800	21800	21800	21800	0
262	20230601	184700	15470662300	21800	21800	21800	21800	0
263	20230601	184600	15470662300	21800	21800	21800	21800	0
264	20230601	184500	15470662300	21800	21800	21800	21800	0
265	20230601	184400	15470662300	21800	21800	21800	21800	0
266	20230601	184300	15470662300	21800	21800	21800	21800	0
267	20230601	184200	15470662300	21800	21800	21800	21800	0
268	20230601	184100	15470662300	21800	21800	21800	21800	0
269	20230601	184000	15470662300	21800	21800	21800	21800	0
270	20230601	183900	15470662300	21800	21800	21800	21800	0
271	20230601	183800	15470662300	21800	21800	21800	21800	0
272	20230601	183700	15470662300	21800	21800	21800	21800	61965
273	20230601	183600	15470662300	21800	21800	21800	21800	0
274	20230601	183500	15470662300	21800	21800	21800	21800	0
275	20230601	183400	15470662300	21800	21800	21800	21800	0
276	20230601	183300	15470662300	21800	21800	21800	21800	0
277	20230601	183200	15470662300	21800	21800	21800	21800	0
278	20230601	183100	15470662300	21800	21800	21800	21800	0
279	20230601	183000	15470662300	21800	21800	21800	21800	0
280	20230601	182900	15470662300	21800	21800	21800	21800	0
281	20230601	182800	15470662300	21800	21800	21800	21800	0
282	20230601	182700	15470662300	21800	21800	21800	21800	0
283	20230601	182600	15470662300	21800	21800	21800	21800	0
284	20230601	182500	15470662300	21800	21800	21800	21800	0
285	20230601	182400	15470662300	21800	21800	21800	21800	0
286	20230601	182300	15470662300	21800	21800	21800	21800	0
287	20230601	182200	15470662300	21800	21800	21800	21800	0
288	20230601	182100	15470662300	21800	21800	21800	21800	0
289	20230601	182000	15470662300	21800	21800	21800	21800	0
290	20230601	181900	15470662300	21800	21800	21800	21800	0
291	20230601	181800	15470662300	21800	21800	21800	21800	0
292	20230601	181700	15470662300	21800	21800	21800	21800	0
293	20230601	181600	15470662300	21800	21800	21800	21800	0
294	20230601	181500	15470662300	21800	21800	21800	21800	0
295	20230601	181400	15470662300	21800	21800	21800	21800	0
296	20230601	181300	15470662300	21800	21800	21800	21800	0
297	20230601	181200	15470662300	21800	21800	21800	21800	0
298	20230601	181100	15470662300	21800	21800	21800	21800	0
299	20230601	181000	15470662300	21800	21800	21800	21800	0
300	20230601	180900	15470662300	21800	21800	21800	21800	0
301	20230601	180800	15470662300	21800	21800	21800	21800	0
302	20230601	180700	15470662300	21800	21800	21800	21800	61965
303	20230601	180600	15470662300	21800	21800	21800	21800	0
304	20230601	180500	15470662300	21800	21800	21800	21800	0
305	20230601	180400	15470662300	21800	21800	21800	21800	0
306	20230601	180300	15470662300	21800	21800	21800	21800	0
307	20230601	180200	15470662300	21800	21800	21800	21800	0
308	20230601	180100	15470662300	21800	21800	21800	21800	0
309	20230601	180000	15470662300	21800	21800	21800	21800	0
310	20230601	175900	15470662300	21800	21800	21800	21800	0
311	20230601	175800	15470662300	21800	21800	21800	21800	0
312	20230601	175700	15470662300	21800	21800	21800	21800	0
313	20230601	175600	15470662300	21800	21800	21800	21800	0
314	20230601	175500	15470662300	21800	21800	21800	21800	0
315	20230601	175400	15470662300	21800	21800	21800	21800	0
316	20230601	175300	15470662300	21800	21800	21800	21800	0
317	20230601	175200	15470662300	21800	21800	21800	21800	0
318	20230601	175100	15470662300	21800	21800	21800	21800	0
319	20230601	175000	15470662300	21800	21800	21800	21800	0
320	20230601	174900	15470662300	21800	21800	21800	21800	0
321	20230601	174800	15470662300	21800	21800	21800	21800	0
322	20230601	174700	15470662300	21800	21800	21800	21800	0
323	20230601	174600	15470662300	21800	21800	21800	21800	0
324	20230601	174500	15470662300	21800	21800	21800	21800	0
325	20230601	174400	15470662300	21800	21800	21800	21800	0
326	20230601	174300	15470662300	21800	21800	21800	21800	0
327	20230601	174200	15470662300	21800	21800	21800	21800	0
328	20230601	174100	15470662300	21800	21800	21800	21800	0
329	20230601	174000	15470662300	21800	21800	21800	21800	0
330	20230601	173900	15470662300	21800	21800	21800	21800	0
331	20230601	173800	15470662300	21800	21800	21800	21800	0
332	20230601	173700	15470662300	21800	21800	21800	21800	61965
333	20230601	173600	15470662300	21800	21800	21800	21800	0
334	20230601	173500	15470662300	21800	21800	21800	21800	0
335	20230601	173400	15470662300	21800	21800	21800	21800	0
336	20230601	173300	15470662300	21800	21800	21800	21800	0
337	20230601	173200	15470662300	21800	21800	21800	21800	0
338	20230601	173100	15470662300	21800	21800	21800	21800	0
339	20230601	173000	15470662300	21800	21800	21800	21800	0
340	20230601	172900	15470662300	21800	21800	21800	21800	0
341	20230601	172800	15470662300	21800	21800	21800	21800	0
342	20230601	172700	15470662300	21800	21800	21800	21800	0
343	20230601	172600	15470662300	21800	21800	21800	21800	0
344	20230601	172500	15470662300	21800	21800	21800	21800	0
345	20230601	172400	15470662300	21800	21800	21800	21800	0
346	20230601	172300	15470662300	21800	21800	21800	21800	0
347	20230601	172200	15470662300	21800	21800	21800	21800	0
348	20230601	172100	15470662300	21800	21800	21800	21800	0
349	20230601	172000	15470662300	21800	21800	21800	21800	0
350	20230601	171900	15470662300	21800	21800	21800	21800	0
351	20230601	171800	15470662300	21800	21800	21800	21800	0
352	20230601	171700	15470662300	21800	21800	21800	21800	0
353	20230601	171600	15470662300	21800	21800	21800	21800	0
354	20230601	171500	15470662300	21800	21800	21800	21800	0
355	20230601	171400	15470662300	21800	21800	21800	21800	0
356	20230601	171300	15470662300	21800	21800	21800	21800	0
357	20230601	171200	15470662300	21800	21800	21800	21800	0
358	20230601	171100	15470662300	21800	21800	21800	21800	0
359	20230601	171000	15470662300	21800	21800	21800	21800	0
360	20230601	170900	15470662300	21800	21800	21800	21800	0
361	20230601	170800	15470662300	21800	21800	21800	21800	0
362	20230601	170700	15470662300	21800	21800	21800	21800	61965
363	20230601	170600	15470662300	21800	21800	21800	21800	0
364	20230601	170500	15470662300	21800	21800	21800	21800	0
365	20230601	170400	15470662300	21800	21800	21800	21800	0
366	20230601	170300	15470662300	21800	21800	21800	21800	0
367	20230601	170200	15470662300	21800	21800	21800	21800	0
368	20230601	170100	15470662300	21800	21800	21800	21800	0
369	20230601	170000	15470662300	21800	21800	21800	21800	0
370	20230601	165900	15470662300	21800	21800	21800	21800	0
371	20230601	165800	15470662300	21800	21800	21800	21800	0
372	20230601	165700	15470662300	21800	21800	21800	21800	0
373	20230601	165600	15470662300	21800	21800	21800	21800	0
374	20230601	165500	15470662300	21800	21800	21800	21800	0
375	20230601	165400	15470662300	21800	21800	21800	21800	0
376	20230601	165300	15470662300	21800	21800	21800	21800	0
377	20230601	165200	15470662300	21800	21800	21800	21800	0
378	20230601	165100	15470662300	21800	21800	21800	21800	0
379	20230601	165000	15470662300	21800	21800	21800	21800	0
380	20230601	164900	15470662300	21800	21800	21800	21800	0
381	20230601	164800	15470662300	21800	21800	21800	21800	0
382	20230601	164700	15470662300	21800	21800	21800	21800	0
383	20230601	164600	15470662300	21800	21800	21800	21800	0
384	20230601	164500	15470662300	21800	21800	21800	21800	0
385	20230601	164400	15470662300	21800	21800	21800	21800	0
386	20230601	164300	15470662300	21800	21800	21800	21800	0
387	20230601	164200	15470662300	21800	21800	21800	21800	0
388	20230601	164100	15470662300	21800	21800	21800	21800	0
389	20230601	164000	15470662300	21800	21800	21800	21800	0
390	20230601	163900	15470662300	21800	21800	21800	21800	0
391	20230601	163800	15470662300	21800	21800	21800	21800	0
392	20230601	163700	15470662300	21800	21800	21800	21800	61965
393	20230601	163600	15470662300	21800	21800	21800	21800	0
394	20230601	163500	15470662300	21800	21800	21800	21800	0
395	20230601	163400	15470662300	21800	21800	21800	21800	0
396	20230601	163300	15470662300	21800	21800	21800	21800	0
397	20230601	163200	15470662300	21800	21800	21800	21800	0
398	20230601	163100	15470662300	21800	21800	21800	21800	0
399	20230601	163000	15470662300	21800	21800	21800	21800	0
400	20230601	162900	15470662300	21800	21800	21800	21800	0
401	20230601	162800	15470662300	21800	21800	21800	21800	0
402	20230601	162700	15470662300	21800	21800	21800	21800	0
403	20230601	162600	15470662300	21800	21800	21800	21800	0
404	20230601	162500	15470662300	21800	21800	21800	21800	0
405	20230601	162400	15470662300	21800	21800	21800	21800	0
406	20230601	162300	15470662300	21800	21800	21800	21800	0
407	20230601	162200	15470662300	21800	21800	21800	21800	0
408	20230601	162100	15470662300	21800	21800	21800	21800	0
409	20230601	162000	15470662300	21800	21800	21800	21800	0
410	20230601	161900	15470662300	21800	21800	21800	21800	0
411	20230601	161800	15470662300	21800	21800	21800	21800	0
412	20230601	161700	15470662300	21800	21800	21800	21800	0
413	20230601	161600	15470662300	21800	21800	21800	21800	0
414	20230601	161500	15470662300	21800	21800	21800	21800	0
415	20230601	161400	15470662300	21800	21800	21800	21800	0
416	20230601	161300	15470662300	21800	21800	21800	21800	0
417	20230601	161200	15470662300	21800	21800	21800	21800	0
418	20230601	161100	15470662300	21800	21800	21800	21800	0
419	20230601	161000	15470662300	21800	21800	21800	21800	0
420	20230601	160900	15470662300	21800	21800	21800	21800	0
421	20230601	160800	15470662300	21800	21800	21800	21800	0
422	20230601	160700	15470662300	21800	21800	21800	21800	61965
423	20230601	160600	15470662300	21800	21800	21800	21800	0
424	20230601	160500	15470662300	21800	21800	21800	21800	0
425	20230601	160400	15470662300	21800	21800	21800	21800	0
426	20230601	160300	15470662300	21800	21800	21800	21800	0
427	20230601	160200	15470662300	21800	21800	21800	21800	0
428	20230601	160100	15470662300	21800	21800	21800	21800	0
429	20230601	160000	15470662300	21800	21800	21800	21800	0
430	20230601	155900	15470662300	21800	21800	21800	21800	0
431	20230601	155800	15470662300	21800	21800	21800	21800	0
432	20230601	155700	15470662300	21800	21800	21800	21800	0
433	20230601	155600	15470662300	21800	21800	21800	21800	0
434	20230601	155500	15470662300	21800	21800	21800	21800	0
435	20230601	155400	15470662300	21800	21800	21800	21800	0
436	20230601	155300	15470662300	21800	21800	21800	21800	0
437	20230601	155200	15470662300	21800	21800	21800	21800	0
438	20230601	155100	15470662300	21800	21800	21800	21800	0
439	20230601	155000	15470662300	21800	21800	21800	21800	0
440	20230601	154900	15470662300	21800	21800	21800	21800	0
441	20230601	154800	15470662300	21800	21800	21800	21800	0
442	20230601	154700	15470662300	21800	21800	21800	21800	0
443	20230601	154600	15470662300	21800	21800	21800	21800	0
444	20230601	154500	15470662300	21800	21800	21800	21800	0
445	20230601	154400	15470662300	21800	21800	21800	21800	0
446	20230601	154300	15470662300	21800	21800	21800	21800	0
447	20230601	154200	15470662300	21800	21800	21800	21800	0
448	20230601	154100	15470662300	21800	21800	21800	21800	0
449	20230601	154000	15470662300	21800	21800	21800	21800	0
450	20230601	153900	15470662300	21800	21800	21800	21800	0
451	20230601	153800	15470662300	21800	21800	21800	21800	0
452	20230601	153700	15470662300	21800	21800	21800	21800	61965
453	20230601	153600	15470662300	21800	21800	21800	21800	0
454	20230601	153500	15470662300	21800	21800	21800	21800	0
455	20230601	153400	15470662300	21800	21800	21800	21800	0
456	20230601	153300	15470662300	21800	21800	21800	21800	0
457	20230601	153200	15470662300	21800	21800	21800	21800	0
458	20230601	153100	15470662300	21800	21800	21800	21800	0
459	20230601	153000	15470662300	21800	21800	21800	21800	61965
460	20230601	152900	14119825300	21850	21850	21850	21850	0
461	20230601	152800	14119825300	21850	21850	21850	21850	0
462	20230601	152700	14119825300	21850	21850	21850	21850	0
463	20230601	152600	14119825300	21850	21850	21850	21850	0
464	20230601	152500	14119825300	21850	21850	21850	21850	0
465	20230601	152400	14119825300	21850	21850	21850	21850	0
466	20230601	152300	14119825300	21850	21850	21850	21850	0
467	20230601	152200	14119825300	21850	21850	21850	21850	0
468	20230601	152100	14119825300	21850	21850	21850	21850	0
469	20230601	152000	14119825300	21850	21850	21850	21850	0
470	20230601	151900	14119825300	21850	21800	21850	21800	2964
471	20230601	151800	14055129500	21800	21850	21850	21800	5866
472	20230601	151700	13927144900	21850	21800	21850	21800	1784
473	20230601	151600	13888191950	21800	21800	21850	21800	1619
474	20230601	151500	13852873150	21850	21800	21850	21800	13242
475	20230601	151400	13563950950	21800	21800	21850	21800	2598
476	20230601	151300	13507209550	21800	21800	21850	21800	2201
477	20230601	151200	13459188100	21800	21800	21850	21800	2229
478	20230601	151100	13410528800	21850	21800	21850	21800	5349
479	20230601	151000	13293804650	21800	21800	21850	21800	705
480	20230601	150900	13278427950	21850	21800	21850	21800	1672
481	20230601	150800	13241970650	21800	21800	21850	21800	1372
482	20230601	150700	13212040200	21850	21850	21850	21800	1251
483	20230601	150600	13184734950	21850	21800	21850	21800	1120
484	20230601	150500	13160307050	21850	21800	21850	21800	1482
485	20230601	150400	13127967600	21800	21800	21850	21800	1284
486	20230601	150300	13099952650	21800	21850	21850	21800	1550
487	20230601	150200	13066138200	21800	21800	21850	21800	939
488	20230601	150100	13045657250	21800	21800	21850	21800	1216
489	20230601	150000	13019128700	21850	21800	21850	21800	2936
490	20230601	145900	12955108400	21800	21850	21900	21800	41981
491	20230601	145800	12037826950	21850	21850	21900	21850	2068
492	20230601	145700	11992630550	21850	21850	21900	21850	1105
493	20230601	145600	11968482400	21900	21850	21900	21850	952
494	20230601	145500	11947677650	21850	21900	21900	21850	1086
495	20230601	145400	11923939950	21900	21850	21900	21850	2754
496	20230601	145300	11863762350	21850	21850	21900	21850	1665
497	20230601	145200	11827376000	21900	21850	21900	21850	954
498	20230601	145100	11806525300	21900	21850	21900	21850	2189
499	20230601	145000	11758679250	21850	21850	21900	21850	1447
500	20230601	144900	11727036450	21850	21850	21900	21850	961
501	20230601	144800	11706028900	21850	21900	21900	21850	1589
502	20230601	144700	11671289650	21900	21900	21900	21850	1357
503	20230601	144600	11641606150	21850	21850	21900	21850	1189
504	20230601	144500	11615615100	21850	21850	21900	21850	1941
505	20230601	144400	11573173750	21850	21900	21900	21850	978
506	20230601	144300	11551801750	21900	21900	21900	21850	1392
507	20230601	144200	11521376450	21850	21850	21900	21850	1113
508	20230601	144100	11497052000	21850	21900	21900	21850	1598
509	20230601	144000	11462120150	21850	21900	21900	21850	1914
510	20230601	143900	11420295050	21900	21850	21900	21850	16034
511	20230601	143800	11069933600	21850	21850	21900	21850	1670
512	20230601	143700	11033430800	21850	21850	21900	21850	787
513	20230601	143600	11016224400	21850	21850	21900	21850	1192
514	20230601	143500	10990159950	21850	21850	21900	21850	1273
515	20230601	143400	10962332050	21850	21900	21900	21850	631
516	20230601	143300	10948539300	21850	21850	21900	21850	1349
517	20230601	143200	10919050650	21850	21850	21900	21850	944
518	20230601	143100	10898421150	21850	21850	21900	21850	795
519	20230601	143000	10881043800	21850	21850	21900	21850	1121
520	20230601	142900	10856540450	21850	21900	21900	21850	1108
521	20230601	142800	10832325750	21850	21850	21900	21850	1933
522	20230601	142700	10790074350	21850	21850	21900	21850	1218
523	20230601	142600	10763449200	21900	21850	21900	21850	4053
524	20230601	142500	10674781500	21850	21850	21900	21850	1298
525	20230601	142400	10646408600	21900	21850	21900	21850	502
526	20230601	142300	10635438200	21850	21900	21900	21850	1306
527	20230601	142200	10606863700	21850	21850	21900	21850	1402
528	20230601	142100	10576208900	21900	21900	21900	21850	486
529	20230601	142000	10565580050	21850	21850	21900	21850	1283
530	20230601	141900	10537537600	21900	21850	21900	21850	2488
531	20230601	141800	10483170350	21900	21900	21900	21850	742
532	20230601	141700	10466950550	21850	21900	21900	21850	896
533	20230601	141600	10447347000	21900	21850	21900	21850	1665
534	20230601	141500	10410906100	21850	21850	21900	21850	644
535	20230601	141400	10396817600	21850	21850	21900	21850	1016
536	20230601	141300	10374594700	21850	21900	21900	21850	1522
537	20230601	141200	10341283800	21850	21850	21900	21850	757
538	20230601	141100	10324720150	21850	21900	21900	21850	686
539	20230601	141000	10309719050	21900	21850	21900	21850	671
540	20230601	140900	10295051600	21850	21850	21900	21850	1002
541	20230601	140800	10273156500	21850	21850	21900	21850	1206
542	20230601	140700	10246766950	21900	21900	21900	21850	490
543	20230601	140600	10236046600	21900	21900	21900	21850	669
544	20230601	140500	10221404300	21850	21900	21900	21850	1031
545	20230601	140400	10198853700	21900	21850	21900	21850	346
546	20230601	140300	10191288500	21850	21850	21900	21850	379
547	20230601	140200	10182998600	21900	21850	21900	21850	1730
548	20230601	140100	10145130650	21850	21900	21900	21850	796
549	20230601	140000	10127708100	21900	21850	21900	21850	955
550	20230601	135900	10106804450	21850	21850	21900	21850	708
551	20230601	135800	10091330700	21900	21850	21900	21850	1322
552	20230601	135700	10062394400	21900	21850	21900	21850	953
553	20230601	135600	10041555650	21850	21900	21900	21850	659
554	20230601	135500	10027148200	21900	21900	21900	21850	583
555	20230601	135400	10014384550	21900	21850	21900	21850	464
556	20230601	135300	10004244500	21850	21900	21900	21850	1077
557	20230601	135200	9980699800	21900	21900	21900	21850	512
558	20230601	135100	9969506650	21850	21900	21900	21850	434
559	20230601	135000	9960014100	21850	21900	21900	21850	665
560	20230601	134900	9945476000	21900	21900	21900	21850	802
561	20230601	134800	9927931000	21900	21900	21900	21850	725
562	20230601	134700	9912083650	21850	21900	21900	21850	714
563	20230601	134600	9896458350	21850	21900	21900	21850	389
564	20230601	134500	9887952800	21900	21850	21900	21850	632
565	20230601	134400	9874130050	21900	21900	21900	21850	513
566	20230601	134300	9862914400	21850	21900	21900	21850	219
567	20230601	134200	9858128300	21900	21850	21900	21850	770
568	20230601	134100	9841299400	21850	21900	21900	21850	2166
569	20230601	134000	9793879250	21900	21900	21900	21850	438
570	20230601	133900	9784296700	21900	21900	21900	21850	358
571	20230601	133800	9776467950	21850	21850	21900	21850	1094
572	20230601	133700	9752542000	21900	21850	21900	21850	496
573	20230601	133600	9741692650	21850	21850	21900	21850	1505
574	20230601	133500	9708774500	21900	21850	21900	21850	746
575	20230601	133400	9692464000	21850	21900	21900	21850	385
576	20230601	133300	9684036750	21850	21850	21900	21850	1505
577	20230601	133200	9651095600	21850	21900	21900	21850	342
578	20230601	133100	9643616850	21900	21900	21900	21850	412
579	20230601	133000	9634601050	21900	21850	21900	21850	871
580	20230601	132900	9615559200	21850	21850	21900	21850	804
581	20230601	132800	9597987500	21850	21900	21900	21850	455
582	20230601	132700	9588033850	21850	21850	21900	21850	655
583	20230601	132600	9573706250	21850	21900	21900	21850	2482
584	20230601	132500	9519428050	21900	21900	21900	21850	635
585	20230601	132400	9505531900	21900	21850	21900	21850	2496
586	20230601	132300	9450991250	21850	21900	21900	21850	572
587	20230601	132200	9438492450	21850	21900	21900	21850	569
588	20230601	132100	9426054650	21900	21850	21900	21850	132
589	20230601	132000	9423169500	21850	21850	21900	21850	307
590	20230601	131900	9416460450	21900	21850	21900	21850	1657
591	20230601	131800	9380202600	21900	21850	21900	21850	638
592	20230601	131700	9366261150	21850	21900	21900	21850	269
593	20230601	131600	9360378700	21900	21850	21900	21850	251
594	20230601	131500	9354887450	21900	21900	21900	21850	1044
595	20230601	131400	9332033400	21850	21850	21900	21850	449
596	20230601	131300	9322215800	21850	21850	21900	21850	606
597	20230601	131200	9308973450	21850	21850	21900	21850	3016
598	20230601	131100	9243069800	21850	21850	21900	21850	414
599	20230601	131000	9234012900	21900	21900	21900	21850	398
600	20230601	130900	9225309750	21900	21900	21900	21850	351
601	20230601	130800	9217633950	21850	21850	21900	21850	572
602	20230601	130700	9205123250	21850	21850	21900	21850	258
603	20230601	130600	9199485650	21850	21850	21900	21850	473
604	20230601	130500	9189141800	21850	21850	21900	21850	955
605	20230601	130400	9168261900	21900	21850	21900	21850	453
606	20230601	130300	9158356550	21900	21900	21900	21850	216
607	20230601	130200	9153629700	21850	21850	21900	21850	317
608	20230601	130100	9146701950	21850	21900	21900	21850	439
609	20230601	130000	9137104000	21900	21850	21900	21850	132
610	20230601	125900	9134216650	21850	21900	21900	21850	189
611	20230601	125800	9130085300	21900	21850	21900	21850	1594
612	20230601	125700	9095202550	21850	21900	21900	21850	284
613	20230601	125600	9088996700	21850	21850	21900	21850	5769
614	20230601	125500	8962937450	21850	21850	21900	21850	1155
615	20230601	125400	8937664150	21850	21900	21900	21850	330
616	20230601	125300	8930451200	21900	21900	21900	21850	347
617	20230601	125200	8922865950	21850	21850	21900	21850	271
618	20230601	125100	8916934400	21850	21850	21900	21850	125
619	20230601	125000	8914201250	21850	21850	21900	21850	1395
620	20230601	124900	8883697550	21850	21900	21900	21850	2469
621	20230601	124800	8829676550	21900	21850	21900	21850	571
622	20230601	124700	8817192300	21850	21900	21900	21850	454
623	20230601	124600	8807259900	21850	21850	21900	21850	1274
624	20230601	124500	8779398950	21850	21900	21900	21850	218
625	20230601	124400	8774630450	21850	21850	21900	21850	644
626	20230601	124300	8760550750	21850	21900	21900	21850	426
627	20230601	124200	8751239550	21900	21900	21900	21850	202
628	20230601	124100	8746816750	21900	21850	21900	21850	619
629	20230601	124000	8733274250	21900	21850	21900	21850	689
630	20230601	123900	8718198650	21900	21850	21900	21850	572
631	20230601	123800	8705685750	21850	21850	21900	21850	514
632	20230601	123700	8694453900	21850	21900	21900	21850	1035
633	20230601	123600	8671812850	21900	21850	21900	21850	2669
634	20230601	123500	8613382800	21850	21850	21900	21850	572
635	20230601	123400	8600879400	21850	21850	21900	21850	382
636	20230601	123300	8592519700	21850	21900	21900	21850	491
637	20230601	123200	8581789300	21850	21850	21900	21850	739
638	20230601	123100	8565631100	21850	21850	21900	21850	330
639	20230601	123000	8558414950	21850	21900	21900	21850	377
640	20230601	122900	8550163150	21850	21850	21900	21850	511
641	20230601	122800	8538986600	21850	21900	21900	21850	213
642	20230601	122700	8534323000	21900	21900	21900	21850	809
643	20230601	122600	8516618500	21850	21850	21900	21850	757
644	20230601	122500	8500071700	21850	21900	21900	21850	7195
645	20230601	122400	8342856550	21900	21850	21900	21850	7954
646	20230601	122300	8169060400	21850	21900	21900	21850	736
647	20230601	122200	8152977450	21900	21850	21900	21850	327
648	20230601	122100	8145824550	21900	21850	21900	21850	570
649	20230601	122000	8133367700	21850	21850	21900	21850	393
650	20230601	121900	8124774250	21900	21850	21900	21850	1694
651	20230601	121800	8087707750	21850	21900	21900	21850	353
652	20230601	121700	8079989200	21850	21900	21900	21850	745
653	20230601	121600	8063691250	21850	21900	21900	21850	256
654	20230601	121500	8058094550	21850	21850	21900	21850	7310
655	20230601	121400	7898359450	21850	21900	21900	21850	1739
656	20230601	121300	7860317700	21850	21850	21900	21850	247
657	20230601	121200	7854912600	21850	21900	21900	21850	1061
658	20230601	121100	7831705700	21850	21900	21900	21850	368
659	20230601	121000	7823656550	21850	21900	21900	21850	701
660	20230601	120900	7808323550	21850	21900	21900	21850	484
661	20230601	120800	7797740350	21850	21900	21900	21850	1594
662	20230601	120700	7762848950	21900	21850	21900	21850	168
663	20230601	120600	7759174550	21900	21850	21900	21850	558
664	20230601	120500	7746959550	21900	21900	21900	21850	4834
665	20230601	120400	7641123400	21850	21850	21900	21850	1792
666	20230601	120300	7601965850	21900	21900	21900	21850	325
667	20230601	120200	7594860250	21900	21900	21900	21850	380
668	20230601	120100	7586556700	21850	21900	21900	21850	291
669	20230601	120000	7580188350	21850	21850	21900	21850	212
670	20230601	115900	7575554800	21850	21900	21900	21850	358
671	20230601	115800	7567730800	21900	21900	21900	21850	272
672	20230601	115700	7561782800	21850	21850	21900	21850	899
673	20230601	115600	7542113300	21850	21900	21900	21850	298
674	20230601	115500	7535596450	21900	21900	21900	21850	911
675	20230601	115400	7515690700	21850	21850	21900	21850	402
676	20230601	115300	7506904200	21850	21900	21900	21850	1452
677	20230601	115200	7475173900	21850	21850	21900	21850	279
678	20230601	115100	7469075500	21900	21850	21900	21850	670
679	20230601	115000	7454424450	21850	21850	21900	21850	816
680	20230601	114900	7436570950	21900	21900	21900	21850	697
681	20230601	114800	7421334800	21900	21850	21900	21850	1317
682	20230601	114700	7392557000	21850	21900	21900	21850	460
683	20230601	114600	7382496150	21900	21900	21900	21850	267
684	20230601	114500	7376650250	21900	21900	21900	21850	499
685	20230601	114400	7365726100	21850	21850	21900	21850	498
686	20230601	114300	7354831050	21900	21850	21900	21850	598
687	20230601	114200	7341744400	21850	21900	21900	21850	117
688	20230601	114100	7339185650	21850	21900	21900	21850	422
689	20230601	114000	7329960400	21900	21850	21900	21850	390
690	20230601	113900	7321425400	21900	21900	21900	21850	1339
691	20230601	113800	7292115800	21850	21900	21900	21850	3454
692	20230601	113700	7216636200	21850	21900	21900	21850	542
693	20230601	113600	7204768550	21900	21900	21900	21850	250
694	20230601	113500	7199300700	21850	21900	21900	21850	339
695	20230601	113400	7191886750	21850	21900	21900	21850	298
696	20230601	113300	7185372400	21900	21900	21900	21850	700
697	20230601	113200	7170068900	21850	21850	21900	21850	647
698	20230601	113100	7155922950	21900	21850	21900	21850	1549
699	20230601	113000	7122009050	21900	21850	21900	21850	799
700	20230601	112900	7104545050	21850	21850	21900	21850	340
701	20230601	112800	7097115150	21850	21850	21900	21850	472
702	20230601	112700	7086791650	21900	21850	21900	21850	1037
703	20230601	112600	7064111250	21900	21900	21900	21850	340
704	20230601	112500	7056679250	21850	21850	21900	21850	1063
705	20230601	112400	7033449400	21900	21900	21900	21850	395
706	20230601	112300	7024813950	21900	21850	21900	21850	424
707	20230601	112200	7015548550	21850	21850	21900	21850	164
708	20230601	112100	7011963550	21900	21850	21900	21850	737
709	20230601	112000	6995849450	21850	21900	21900	21850	839
710	20230601	111900	6977516000	21900	21850	21900	21850	3889
711	20230601	111800	6892535850	21850	21900	21900	21850	73
712	20230601	111700	6890939650	21850	21850	21900	21850	288
713	20230601	111600	6884645650	21850	21900	21900	21850	278
714	20230601	111500	6878568300	21850	21850	21900	21850	3423
715	20230601	111400	6803747600	21850	21900	21900	21850	732
716	20230601	111300	6787742850	21850	21900	21900	21850	638
717	20230601	111200	6773789700	21900	21850	21900	21850	113
718	20230601	111100	6771320400	21850	21900	21900	21850	644
719	20230601	111000	6757229000	21900	21850	21900	21850	549
720	20230601	110900	6745220600	21850	21850	21900	21850	259
721	20230601	110800	6739555300	21850	21900	21900	21850	575
722	20230601	110700	6726979450	21850	21850	21900	21850	310
723	20230601	110600	6720204450	21850	21850	21900	21850	496
724	20230601	110500	6709358750	21850	21900	21900	21850	1158
725	20230601	110400	6684023900	21900	21900	21900	21850	2490
726	20230601	110300	6629616750	21850	21900	21900	21850	1050
727	20230601	110200	6606657700	21850	21850	21900	21850	273
728	20230601	110100	6600689350	21850	21900	21900	21850	229
729	20230601	110000	6595681400	21900	21850	21900	21850	1632
730	20230601	105900	6560014150	21850	21850	21900	21850	1064
731	20230601	105800	6536764650	21850	21850	21900	21850	1501
732	20230601	105700	6503962750	21850	21900	21900	21850	1674
733	20230601	105600	6467359500	21850	21850	21900	21850	651
734	20230601	105500	6453133500	21850	21900	21900	21850	456
735	20230601	105400	6443167700	21850	21850	21900	21850	1985
736	20230601	105300	6399779150	21900	21900	21900	21850	883
737	20230601	105200	6380479800	21850	21900	21900	21850	685
738	20230601	105100	6365511400	21850	21900	21900	21850	1617
739	20230601	105000	6330149900	21850	21850	21900	21850	2728
740	20230601	104900	6270540300	21850	21850	21900	21850	11780
741	20230601	104800	6013146050	21850	21900	21900	21850	1285
742	20230601	104700	5985043950	21850	21850	21900	21850	4758
743	20230601	104600	5881055650	21850	21900	21900	21850	3152
744	20230601	104500	5812178050	21850	21850	21900	21850	2257
745	20230601	104400	5762854750	21900	21900	21900	21850	1412
746	20230601	104300	5731975250	21900	21850	21900	21850	609
747	20230601	104200	5718658050	21900	21900	21900	21850	823
748	20230601	104100	5700647000	21850	21850	21900	21850	938
749	20230601	104000	5680136950	21900	21850	21900	21850	1298
750	20230601	103900	5651759400	21850	21900	21900	21850	1054
751	20230601	103800	5628719100	21900	21900	21900	21850	15344
752	20230601	103700	5292718350	21900	21900	21950	21900	1972
753	20230601	103600	5249530200	21900	21950	21950	21900	1842
754	20230601	103500	5209170350	21900	21900	21950	21900	12856
755	20230601	103400	4927609700	21900	21900	21950	21900	2472
756	20230601	103300	4873464650	21900	21900	21950	21900	3520
757	20230601	103200	4796376150	21900	21900	21950	21900	1104
758	20230601	103100	4772193400	21900	21950	21950	21900	1822
759	20230601	103000	4732240600	21900	21900	21950	21900	991
760	20230601	102900	4710537100	21950	21950	21950	21900	896
761	20230601	102800	4690906550	21900	21950	21950	21900	1441
762	20230601	102700	4659332550	21900	21900	21950	21900	1078
763	20230601	102600	4635723450	21900	21900	21950	21900	1078
764	20230601	102500	4612114800	21900	21900	21950	21900	504
765	20230601	102400	4601075350	21900	21900	21950	21900	1455
766	20230601	102300	4569208850	21900	21900	21950	21900	2574
767	20230601	102200	4512837600	21900	21900	21950	21900	1222
768	20230601	102100	4486061950	21950	21900	21950	21900	823
769	20230601	102000	4468030700	21900	21900	21950	21900	3051
770	20230601	101900	4401178350	21950	21900	21950	21900	5896
771	20230601	101800	4272047450	21950	21900	21950	21900	4236
772	20230601	101700	4179277300	21900	21950	21950	21900	13028
773	20230601	101600	3893792550	21950	22000	22000	21950	21764
774	20230601	101500	3416070700	21950	22000	22000	21950	622
775	20230601	101400	3402416550	21950	21950	22000	21950	1176
776	20230601	101300	3376590450	22000	21950	22000	21950	465
777	20230601	101200	3366378300	22000	22000	22000	21950	503
778	20230601	101100	3355326600	21950	21950	22000	21950	1081
779	20230601	101000	3331574650	21950	21950	22000	21950	790
780	20230601	100900	3314231600	22000	21950	22000	21950	1167
781	20230601	100800	3288589550	22000	21950	22000	21950	638
782	20230601	100700	3274581650	21950	21950	22000	21950	912
783	20230601	100600	3254556100	21950	21950	22000	21950	789
784	20230601	100500	3237226550	22000	21950	22000	21950	1147
785	20230601	100400	3212040250	21950	21950	22000	21950	1009
786	20230601	100300	3189891450	21950	21950	22000	21950	963
787	20230601	100200	3168734950	21950	21950	22000	21950	1242
788	20230601	100100	3141438400	21950	21950	22000	21950	788
789	20230601	100000	3124133650	21950	21950	22000	21950	1036
790	20230601	095900	3101392700	21950	21950	22000	21950	4113
791	20230601	095800	3011110100	21950	21950	22000	21950	2262
792	20230601	095700	2961456900	21950	22000	22000	21950	1874
793	20230601	095600	2920317250	21950	22000	22000	21950	759
794	20230601	095500	2903654850	21950	22000	22050	21950	12797
795	20230601	095400	2622136350	22000	22050	22050	22000	5028
796	20230601	095300	2511494500	22050	22000	22050	22000	767
797	20230601	095200	2494617650	22000	22000	22050	22000	3599
798	20230601	095100	2415435000	22050	22000	22050	22000	866
799	20230601	095000	2396380000	22000	22000	22050	22000	2054
800	20230601	094900	2351185150	22000	22000	22050	22000	2938
801	20230601	094800	2286546750	22000	22050	22050	22000	876
802	20230601	094700	2267273900	22000	22000	22050	22000	1523
803	20230601	094600	2233763700	22050	22000	22050	22000	1008
804	20230601	094500	2211585600	22000	22050	22050	22000	910
805	20230601	094400	2191564950	22000	22050	22050	22000	13950
806	20230601	094300	1884079500	22050	22150	22150	22050	28164
807	20230601	094200	1261692050	22100	22150	22150	22100	877
808	20230601	094100	1242293450	22150	22100	22150	22100	2859
809	20230601	094000	1179000400	22100	22100	22150	22100	893
810	20230601	093900	1159245050	22150	22150	22150	22100	553
811	20230601	093800	1147015000	22150	22100	22150	22100	568
812	20230601	093700	1134458800	22150	22150	22150	22100	504
813	20230601	093600	1123314050	22100	22150	22150	22100	408
814	20230601	093500	1114290400	22150	22150	22150	22100	632
815	20230601	093400	1100318350	22150	22100	22150	22100	1133
816	20230601	093300	1075276650	22100	22150	22150	22100	718
817	20230601	093200	1059404800	22150	22150	22150	22100	688
818	20230601	093100	1044191650	22150	22100	22150	22100	1324
819	20230601	093000	1014915600	22150	22150	22150	22100	833
820	20230601	092900	996483750	22100	22150	22150	22100	1233
821	20230601	092800	969176550	22150	22150	22150	22100	2960
822	20230601	092700	903645850	22100	22150	22150	22100	621
823	20230601	092600	889910450	22100	22150	22150	22100	507
824	20230601	092500	878685250	22150	22100	22150	22100	1076
825	20230601	092400	854893350	22100	22150	22150	22100	1665
826	20230601	092300	818069850	22100	22100	22150	22100	781
827	20230601	092200	800774550	22100	22100	22150	22100	3279
828	20230601	092100	728168250	22150	22150	22150	22100	675
829	20230601	092000	713236100	22150	22150	22150	22100	839
830	20230601	091900	694675800	22150	22100	22150	22100	632
831	20230601	091800	680696050	22100	22100	22150	22100	734
832	20230601	091700	664466600	22100	22150	22150	22100	419
833	20230601	091600	655192100	22150	22150	22150	22100	310
834	20230601	091500	648325650	22150	22150	22150	22100	591
835	20230601	091400	635248100	22100	22150	22150	22100	1435
836	20230601	091300	603468450	22100	22100	22150	22100	504
837	20230601	091200	592313400	22100	22100	22150	22100	1169
838	20230601	091100	566452000	22150	22150	22150	22100	1209
839	20230601	091000	539704800	22150	22100	22150	22100	864
840	20230601	090900	520577600	22150	22100	22150	22100	1270
841	20230601	090800	492460700	22150	22100	22150	22100	788
842	20230601	090700	475039200	22150	22150	22150	22100	2034
843	20230601	090600	430009750	22100	22150	22150	22100	2188
844	20230601	090500	381609950	22150	22150	22150	22100	866
845	20230601	090400	362467050	22150	22150	22150	22100	1299
846	20230601	090300	333695550	22150	22150	22200	22150	7967
847	20230601	090200	157207550	22150	22200	22200	22150	2019
848	20230601	090100	112453450	22150	22200	22200	22150	1482
849	20230601	090000	79592250	22150	22150	22200	22150	3534