KissMeData/254490/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	234300	14926244600	28550	28550	28550	28550	13191
3	20230601	234200	14926244600	28550	28550	28550	28550	0
4	20230601	234100	14926244600	28550	28550	28550	28550	0
5	20230601	234000	14926244600	28550	28550	28550	28550	0
6	20230601	233900	14926244600	28550	28550	28550	28550	0
7	20230601	233800	14926244600	28550	28550	28550	28550	0
8	20230601	233700	14926244600	28550	28550	28550	28550	0
9	20230601	233600	14926244600	28550	28550	28550	28550	0
10	20230601	233500	14926244600	28550	28550	28550	28550	0
11	20230601	233400	14926244600	28550	28550	28550	28550	0
12	20230601	233300	14926244600	28550	28550	28550	28550	0
13	20230601	233200	14926244600	28550	28550	28550	28550	0
14	20230601	233100	14926244600	28550	28550	28550	28550	0
15	20230601	233000	14926244600	28550	28550	28550	28550	0
16	20230601	232900	14926244600	28550	28550	28550	28550	0
17	20230601	232800	14926244600	28550	28550	28550	28550	0
18	20230601	232700	14926244600	28550	28550	28550	28550	0
19	20230601	232600	14926244600	28550	28550	28550	28550	0
20	20230601	232500	14926244600	28550	28550	28550	28550	0
21	20230601	232400	14926244600	28550	28550	28550	28550	0
22	20230601	232300	14926244600	28550	28550	28550	28550	0
23	20230601	232200	14926244600	28550	28550	28550	28550	0
24	20230601	232100	14926244600	28550	28550	28550	28550	0
25	20230601	232000	14926244600	28550	28550	28550	28550	0
26	20230601	231900	14926244600	28550	28550	28550	28550	0
27	20230601	231800	14926244600	28550	28550	28550	28550	0
28	20230601	231700	14926244600	28550	28550	28550	28550	0
29	20230601	231600	14926244600	28550	28550	28550	28550	0
30	20230601	231500	14926244600	28550	28550	28550	28550	0
31	20230601	231400	14926244600	28550	28550	28550	28550	0
32	20230601	231300	14926244600	28550	28550	28550	28550	13191
33	20230601	231200	14926244600	28550	28550	28550	28550	0
34	20230601	231100	14926244600	28550	28550	28550	28550	0
35	20230601	231000	14926244600	28550	28550	28550	28550	0
36	20230601	230900	14926244600	28550	28550	28550	28550	0
37	20230601	230800	14926244600	28550	28550	28550	28550	0
38	20230601	230700	14926244600	28550	28550	28550	28550	0
39	20230601	230600	14926244600	28550	28550	28550	28550	0
40	20230601	230500	14926244600	28550	28550	28550	28550	0
41	20230601	230400	14926244600	28550	28550	28550	28550	0
42	20230601	230300	14926244600	28550	28550	28550	28550	0
43	20230601	230200	14926244600	28550	28550	28550	28550	0
44	20230601	230100	14926244600	28550	28550	28550	28550	0
45	20230601	230000	14926244600	28550	28550	28550	28550	0
46	20230601	225900	14926244600	28550	28550	28550	28550	0
47	20230601	225800	14926244600	28550	28550	28550	28550	0
48	20230601	225700	14926244600	28550	28550	28550	28550	0
49	20230601	225600	14926244600	28550	28550	28550	28550	0
50	20230601	225500	14926244600	28550	28550	28550	28550	0
51	20230601	225400	14926244600	28550	28550	28550	28550	0
52	20230601	225300	14926244600	28550	28550	28550	28550	0
53	20230601	225200	14926244600	28550	28550	28550	28550	0
54	20230601	225100	14926244600	28550	28550	28550	28550	0
55	20230601	225000	14926244600	28550	28550	28550	28550	0
56	20230601	224900	14926244600	28550	28550	28550	28550	0
57	20230601	224800	14926244600	28550	28550	28550	28550	0
58	20230601	224700	14926244600	28550	28550	28550	28550	0
59	20230601	224600	14926244600	28550	28550	28550	28550	0
60	20230601	224500	14926244600	28550	28550	28550	28550	0
61	20230601	224400	14926244600	28550	28550	28550	28550	0
62	20230601	224300	14926244600	28550	28550	28550	28550	13191
63	20230601	224200	14926244600	28550	28550	28550	28550	0
64	20230601	224100	14926244600	28550	28550	28550	28550	0
65	20230601	224000	14926244600	28550	28550	28550	28550	0
66	20230601	223900	14926244600	28550	28550	28550	28550	0
67	20230601	223800	14926244600	28550	28550	28550	28550	0
68	20230601	223700	14926244600	28550	28550	28550	28550	0
69	20230601	223600	14926244600	28550	28550	28550	28550	0
70	20230601	223500	14926244600	28550	28550	28550	28550	0
71	20230601	223400	14926244600	28550	28550	28550	28550	0
72	20230601	223300	14926244600	28550	28550	28550	28550	0
73	20230601	223200	14926244600	28550	28550	28550	28550	0
74	20230601	223100	14926244600	28550	28550	28550	28550	0
75	20230601	223000	14926244600	28550	28550	28550	28550	0
76	20230601	222900	14926244600	28550	28550	28550	28550	0
77	20230601	222800	14926244600	28550	28550	28550	28550	0
78	20230601	222700	14926244600	28550	28550	28550	28550	0
79	20230601	222600	14926244600	28550	28550	28550	28550	0
80	20230601	222500	14926244600	28550	28550	28550	28550	0
81	20230601	222400	14926244600	28550	28550	28550	28550	0
82	20230601	222300	14926244600	28550	28550	28550	28550	0
83	20230601	222200	14926244600	28550	28550	28550	28550	0
84	20230601	222100	14926244600	28550	28550	28550	28550	0
85	20230601	222000	14926244600	28550	28550	28550	28550	0
86	20230601	221900	14926244600	28550	28550	28550	28550	0
87	20230601	221800	14926244600	28550	28550	28550	28550	0
88	20230601	221700	14926244600	28550	28550	28550	28550	0
89	20230601	221600	14926244600	28550	28550	28550	28550	0
90	20230601	221500	14926244600	28550	28550	28550	28550	0
91	20230601	221400	14926244600	28550	28550	28550	28550	0
92	20230601	221300	14926244600	28550	28550	28550	28550	13191
93	20230601	221200	14926244600	28550	28550	28550	28550	0
94	20230601	221100	14926244600	28550	28550	28550	28550	0
95	20230601	221000	14926244600	28550	28550	28550	28550	0
96	20230601	220900	14926244600	28550	28550	28550	28550	0
97	20230601	220800	14926244600	28550	28550	28550	28550	0
98	20230601	220700	14926244600	28550	28550	28550	28550	0
99	20230601	220600	14926244600	28550	28550	28550	28550	0
100	20230601	220500	14926244600	28550	28550	28550	28550	0
101	20230601	220400	14926244600	28550	28550	28550	28550	0
102	20230601	220300	14926244600	28550	28550	28550	28550	0
103	20230601	220200	14926244600	28550	28550	28550	28550	0
104	20230601	220100	14926244600	28550	28550	28550	28550	0
105	20230601	220000	14926244600	28550	28550	28550	28550	0
106	20230601	215900	14926244600	28550	28550	28550	28550	0
107	20230601	215800	14926244600	28550	28550	28550	28550	0
108	20230601	215700	14926244600	28550	28550	28550	28550	0
109	20230601	215600	14926244600	28550	28550	28550	28550	0
110	20230601	215500	14926244600	28550	28550	28550	28550	0
111	20230601	215400	14926244600	28550	28550	28550	28550	0
112	20230601	215300	14926244600	28550	28550	28550	28550	0
113	20230601	215200	14926244600	28550	28550	28550	28550	0
114	20230601	215100	14926244600	28550	28550	28550	28550	0
115	20230601	215000	14926244600	28550	28550	28550	28550	0
116	20230601	214900	14926244600	28550	28550	28550	28550	0
117	20230601	214800	14926244600	28550	28550	28550	28550	0
118	20230601	214700	14926244600	28550	28550	28550	28550	0
119	20230601	214600	14926244600	28550	28550	28550	28550	0
120	20230601	214500	14926244600	28550	28550	28550	28550	0
121	20230601	214400	14926244600	28550	28550	28550	28550	0
122	20230601	214300	14926244600	28550	28550	28550	28550	13191
123	20230601	214200	14926244600	28550	28550	28550	28550	0
124	20230601	214100	14926244600	28550	28550	28550	28550	0
125	20230601	214000	14926244600	28550	28550	28550	28550	0
126	20230601	213900	14926244600	28550	28550	28550	28550	0
127	20230601	213800	14926244600	28550	28550	28550	28550	0
128	20230601	213700	14926244600	28550	28550	28550	28550	0
129	20230601	213600	14926244600	28550	28550	28550	28550	0
130	20230601	213500	14926244600	28550	28550	28550	28550	0
131	20230601	213400	14926244600	28550	28550	28550	28550	0
132	20230601	213300	14926244600	28550	28550	28550	28550	0
133	20230601	213200	14926244600	28550	28550	28550	28550	0
134	20230601	213100	14926244600	28550	28550	28550	28550	0
135	20230601	213000	14926244600	28550	28550	28550	28550	0
136	20230601	212900	14926244600	28550	28550	28550	28550	0
137	20230601	212800	14926244600	28550	28550	28550	28550	0
138	20230601	212700	14926244600	28550	28550	28550	28550	0
139	20230601	212600	14926244600	28550	28550	28550	28550	0
140	20230601	212500	14926244600	28550	28550	28550	28550	0
141	20230601	212400	14926244600	28550	28550	28550	28550	0
142	20230601	212300	14926244600	28550	28550	28550	28550	0
143	20230601	212200	14926244600	28550	28550	28550	28550	0
144	20230601	212100	14926244600	28550	28550	28550	28550	0
145	20230601	212000	14926244600	28550	28550	28550	28550	0
146	20230601	211900	14926244600	28550	28550	28550	28550	0
147	20230601	211800	14926244600	28550	28550	28550	28550	0
148	20230601	211700	14926244600	28550	28550	28550	28550	0
149	20230601	211600	14926244600	28550	28550	28550	28550	0
150	20230601	211500	14926244600	28550	28550	28550	28550	0
151	20230601	211400	14926244600	28550	28550	28550	28550	0
152	20230601	211300	14926244600	28550	28550	28550	28550	13191
153	20230601	211200	14926244600	28550	28550	28550	28550	0
154	20230601	211100	14926244600	28550	28550	28550	28550	0
155	20230601	211000	14926244600	28550	28550	28550	28550	0
156	20230601	210900	14926244600	28550	28550	28550	28550	0
157	20230601	210800	14926244600	28550	28550	28550	28550	0
158	20230601	210700	14926244600	28550	28550	28550	28550	0
159	20230601	210600	14926244600	28550	28550	28550	28550	0
160	20230601	210500	14926244600	28550	28550	28550	28550	0
161	20230601	210400	14926244600	28550	28550	28550	28550	0
162	20230601	210300	14926244600	28550	28550	28550	28550	0
163	20230601	210200	14926244600	28550	28550	28550	28550	0
164	20230601	210100	14926244600	28550	28550	28550	28550	0
165	20230601	210000	14926244600	28550	28550	28550	28550	0
166	20230601	205900	14926244600	28550	28550	28550	28550	0
167	20230601	205800	14926244600	28550	28550	28550	28550	0
168	20230601	205700	14926244600	28550	28550	28550	28550	0
169	20230601	205600	14926244600	28550	28550	28550	28550	0
170	20230601	205500	14926244600	28550	28550	28550	28550	0
171	20230601	205400	14926244600	28550	28550	28550	28550	0
172	20230601	205300	14926244600	28550	28550	28550	28550	0
173	20230601	205200	14926244600	28550	28550	28550	28550	0
174	20230601	205100	14926244600	28550	28550	28550	28550	0
175	20230601	205000	14926244600	28550	28550	28550	28550	0
176	20230601	204900	14926244600	28550	28550	28550	28550	0
177	20230601	204800	14926244600	28550	28550	28550	28550	0
178	20230601	204700	14926244600	28550	28550	28550	28550	0
179	20230601	204600	14926244600	28550	28550	28550	28550	0
180	20230601	204500	14926244600	28550	28550	28550	28550	0
181	20230601	204400	14926244600	28550	28550	28550	28550	0
182	20230601	204300	14926244600	28550	28550	28550	28550	13191
183	20230601	204200	14926244600	28550	28550	28550	28550	0
184	20230601	204100	14926244600	28550	28550	28550	28550	0
185	20230601	204000	14926244600	28550	28550	28550	28550	0
186	20230601	203900	14926244600	28550	28550	28550	28550	0
187	20230601	203800	14926244600	28550	28550	28550	28550	0
188	20230601	203700	14926244600	28550	28550	28550	28550	0
189	20230601	203600	14926244600	28550	28550	28550	28550	0
190	20230601	203500	14926244600	28550	28550	28550	28550	0
191	20230601	203400	14926244600	28550	28550	28550	28550	0
192	20230601	203300	14926244600	28550	28550	28550	28550	0
193	20230601	203200	14926244600	28550	28550	28550	28550	0
194	20230601	203100	14926244600	28550	28550	28550	28550	0
195	20230601	203000	14926244600	28550	28550	28550	28550	0
196	20230601	202900	14926244600	28550	28550	28550	28550	0
197	20230601	202800	14926244600	28550	28550	28550	28550	0
198	20230601	202700	14926244600	28550	28550	28550	28550	0
199	20230601	202600	14926244600	28550	28550	28550	28550	0
200	20230601	202500	14926244600	28550	28550	28550	28550	0
201	20230601	202400	14926244600	28550	28550	28550	28550	0
202	20230601	202300	14926244600	28550	28550	28550	28550	0
203	20230601	202200	14926244600	28550	28550	28550	28550	0
204	20230601	202100	14926244600	28550	28550	28550	28550	0
205	20230601	202000	14926244600	28550	28550	28550	28550	0
206	20230601	201900	14926244600	28550	28550	28550	28550	0
207	20230601	201800	14926244600	28550	28550	28550	28550	0
208	20230601	201700	14926244600	28550	28550	28550	28550	0
209	20230601	201600	14926244600	28550	28550	28550	28550	0
210	20230601	201500	14926244600	28550	28550	28550	28550	0
211	20230601	201400	14926244600	28550	28550	28550	28550	0
212	20230601	201300	14926244600	28550	28550	28550	28550	13191
213	20230601	201200	14926244600	28550	28550	28550	28550	0
214	20230601	201100	14926244600	28550	28550	28550	28550	0
215	20230601	201000	14926244600	28550	28550	28550	28550	0
216	20230601	200900	14926244600	28550	28550	28550	28550	0
217	20230601	200800	14926244600	28550	28550	28550	28550	0
218	20230601	200700	14926244600	28550	28550	28550	28550	0
219	20230601	200600	14926244600	28550	28550	28550	28550	0
220	20230601	200500	14926244600	28550	28550	28550	28550	0
221	20230601	200400	14926244600	28550	28550	28550	28550	0
222	20230601	200300	14926244600	28550	28550	28550	28550	0
223	20230601	200200	14926244600	28550	28550	28550	28550	0
224	20230601	200100	14926244600	28550	28550	28550	28550	0
225	20230601	200000	14926244600	28550	28550	28550	28550	0
226	20230601	195900	14926244600	28550	28550	28550	28550	0
227	20230601	195800	14926244600	28550	28550	28550	28550	0
228	20230601	195700	14926244600	28550	28550	28550	28550	0
229	20230601	195600	14926244600	28550	28550	28550	28550	0
230	20230601	195500	14926244600	28550	28550	28550	28550	0
231	20230601	195400	14926244600	28550	28550	28550	28550	0
232	20230601	195300	14926244600	28550	28550	28550	28550	0
233	20230601	195200	14926244600	28550	28550	28550	28550	0
234	20230601	195100	14926244600	28550	28550	28550	28550	0
235	20230601	195000	14926244600	28550	28550	28550	28550	0
236	20230601	194900	14926244600	28550	28550	28550	28550	0
237	20230601	194800	14926244600	28550	28550	28550	28550	0
238	20230601	194700	14926244600	28550	28550	28550	28550	0
239	20230601	194600	14926244600	28550	28550	28550	28550	0
240	20230601	194500	14926244600	28550	28550	28550	28550	0
241	20230601	194400	14926244600	28550	28550	28550	28550	0
242	20230601	194300	14926244600	28550	28550	28550	28550	13191
243	20230601	194200	14926244600	28550	28550	28550	28550	0
244	20230601	194100	14926244600	28550	28550	28550	28550	0
245	20230601	194000	14926244600	28550	28550	28550	28550	0
246	20230601	193900	14926244600	28550	28550	28550	28550	0
247	20230601	193800	14926244600	28550	28550	28550	28550	0
248	20230601	193700	14926244600	28550	28550	28550	28550	0
249	20230601	193600	14926244600	28550	28550	28550	28550	0
250	20230601	193500	14926244600	28550	28550	28550	28550	0
251	20230601	193400	14926244600	28550	28550	28550	28550	0
252	20230601	193300	14926244600	28550	28550	28550	28550	0
253	20230601	193200	14926244600	28550	28550	28550	28550	0
254	20230601	193100	14926244600	28550	28550	28550	28550	0
255	20230601	193000	14926244600	28550	28550	28550	28550	0
256	20230601	192900	14926244600	28550	28550	28550	28550	0
257	20230601	192800	14926244600	28550	28550	28550	28550	0
258	20230601	192700	14926244600	28550	28550	28550	28550	0
259	20230601	192600	14926244600	28550	28550	28550	28550	0
260	20230601	192500	14926244600	28550	28550	28550	28550	0
261	20230601	192400	14926244600	28550	28550	28550	28550	0
262	20230601	192300	14926244600	28550	28550	28550	28550	0
263	20230601	192200	14926244600	28550	28550	28550	28550	0
264	20230601	192100	14926244600	28550	28550	28550	28550	0
265	20230601	192000	14926244600	28550	28550	28550	28550	0
266	20230601	191900	14926244600	28550	28550	28550	28550	0
267	20230601	191800	14926244600	28550	28550	28550	28550	0
268	20230601	191700	14926244600	28550	28550	28550	28550	0
269	20230601	191600	14926244600	28550	28550	28550	28550	0
270	20230601	191500	14926244600	28550	28550	28550	28550	0
271	20230601	191400	14926244600	28550	28550	28550	28550	0
272	20230601	191300	14926244600	28550	28550	28550	28550	13191
273	20230601	191200	14926244600	28550	28550	28550	28550	0
274	20230601	191100	14926244600	28550	28550	28550	28550	0
275	20230601	191000	14926244600	28550	28550	28550	28550	0
276	20230601	190900	14926244600	28550	28550	28550	28550	0
277	20230601	190800	14926244600	28550	28550	28550	28550	0
278	20230601	190700	14926244600	28550	28550	28550	28550	0
279	20230601	190600	14926244600	28550	28550	28550	28550	0
280	20230601	190500	14926244600	28550	28550	28550	28550	0
281	20230601	190400	14926244600	28550	28550	28550	28550	0
282	20230601	190300	14926244600	28550	28550	28550	28550	0
283	20230601	190200	14926244600	28550	28550	28550	28550	0
284	20230601	190100	14926244600	28550	28550	28550	28550	0
285	20230601	190000	14926244600	28550	28550	28550	28550	0
286	20230601	185900	14926244600	28550	28550	28550	28550	0
287	20230601	185800	14926244600	28550	28550	28550	28550	0
288	20230601	185700	14926244600	28550	28550	28550	28550	0
289	20230601	185600	14926244600	28550	28550	28550	28550	0
290	20230601	185500	14926244600	28550	28550	28550	28550	0
291	20230601	185400	14926244600	28550	28550	28550	28550	0
292	20230601	185300	14926244600	28550	28550	28550	28550	0
293	20230601	185200	14926244600	28550	28550	28550	28550	0
294	20230601	185100	14926244600	28550	28550	28550	28550	0
295	20230601	185000	14926244600	28550	28550	28550	28550	0
296	20230601	184900	14926244600	28550	28550	28550	28550	0
297	20230601	184800	14926244600	28550	28550	28550	28550	0
298	20230601	184700	14926244600	28550	28550	28550	28550	0
299	20230601	184600	14926244600	28550	28550	28550	28550	0
300	20230601	184500	14926244600	28550	28550	28550	28550	0
301	20230601	184400	14926244600	28550	28550	28550	28550	0
302	20230601	184300	14926244600	28550	28550	28550	28550	13191
303	20230601	184200	14926244600	28550	28550	28550	28550	0
304	20230601	184100	14926244600	28550	28550	28550	28550	0
305	20230601	184000	14926244600	28550	28550	28550	28550	0
306	20230601	183900	14926244600	28550	28550	28550	28550	0
307	20230601	183800	14926244600	28550	28550	28550	28550	0
308	20230601	183700	14926244600	28550	28550	28550	28550	0
309	20230601	183600	14926244600	28550	28550	28550	28550	0
310	20230601	183500	14926244600	28550	28550	28550	28550	0
311	20230601	183400	14926244600	28550	28550	28550	28550	0
312	20230601	183300	14926244600	28550	28550	28550	28550	0
313	20230601	183200	14926244600	28550	28550	28550	28550	0
314	20230601	183100	14926244600	28550	28550	28550	28550	0
315	20230601	183000	14926244600	28550	28550	28550	28550	0
316	20230601	182900	14926244600	28550	28550	28550	28550	0
317	20230601	182800	14926244600	28550	28550	28550	28550	0
318	20230601	182700	14926244600	28550	28550	28550	28550	0
319	20230601	182600	14926244600	28550	28550	28550	28550	0
320	20230601	182500	14926244600	28550	28550	28550	28550	0
321	20230601	182400	14926244600	28550	28550	28550	28550	0
322	20230601	182300	14926244600	28550	28550	28550	28550	0
323	20230601	182200	14926244600	28550	28550	28550	28550	0
324	20230601	182100	14926244600	28550	28550	28550	28550	0
325	20230601	182000	14926244600	28550	28550	28550	28550	0
326	20230601	181900	14926244600	28550	28550	28550	28550	0
327	20230601	181800	14926244600	28550	28550	28550	28550	0
328	20230601	181700	14926244600	28550	28550	28550	28550	0
329	20230601	181600	14926244600	28550	28550	28550	28550	0
330	20230601	181500	14926244600	28550	28550	28550	28550	0
331	20230601	181400	14926244600	28550	28550	28550	28550	0
332	20230601	181300	14926244600	28550	28550	28550	28550	13191
333	20230601	181200	14926244600	28550	28550	28550	28550	0
334	20230601	181100	14926244600	28550	28550	28550	28550	0
335	20230601	181000	14926244600	28550	28550	28550	28550	0
336	20230601	180900	14926244600	28550	28550	28550	28550	0
337	20230601	180800	14926244600	28550	28550	28550	28550	0
338	20230601	180700	14926244600	28550	28550	28550	28550	0
339	20230601	180600	14926244600	28550	28550	28550	28550	0
340	20230601	180500	14926244600	28550	28550	28550	28550	0
341	20230601	180400	14926244600	28550	28550	28550	28550	0
342	20230601	180300	14926244600	28550	28550	28550	28550	0
343	20230601	180200	14926244600	28550	28550	28550	28550	0
344	20230601	180100	14926244600	28550	28550	28550	28550	0
345	20230601	180000	14926244600	28550	28550	28550	28550	0
346	20230601	175900	14926244600	28550	28550	28550	28550	0
347	20230601	175800	14926244600	28550	28550	28550	28550	0
348	20230601	175700	14926244600	28550	28550	28550	28550	0
349	20230601	175600	14926244600	28550	28550	28550	28550	0
350	20230601	175500	14926244600	28550	28550	28550	28550	0
351	20230601	175400	14926244600	28550	28550	28550	28550	0
352	20230601	175300	14926244600	28550	28550	28550	28550	0
353	20230601	175200	14926244600	28550	28550	28550	28550	0
354	20230601	175100	14926244600	28550	28550	28550	28550	0
355	20230601	175000	14926244600	28550	28550	28550	28550	0
356	20230601	174900	14926244600	28550	28550	28550	28550	0
357	20230601	174800	14926244600	28550	28550	28550	28550	0
358	20230601	174700	14926244600	28550	28550	28550	28550	0
359	20230601	174600	14926244600	28550	28550	28550	28550	0
360	20230601	174500	14926244600	28550	28550	28550	28550	0
361	20230601	174400	14926244600	28550	28550	28550	28550	0
362	20230601	174300	14926244600	28550	28550	28550	28550	13191
363	20230601	174200	14926244600	28550	28550	28550	28550	0
364	20230601	174100	14926244600	28550	28550	28550	28550	0
365	20230601	174000	14926244600	28550	28550	28550	28550	0
366	20230601	173900	14926244600	28550	28550	28550	28550	0
367	20230601	173800	14926244600	28550	28550	28550	28550	0
368	20230601	173700	14926244600	28550	28550	28550	28550	0
369	20230601	173600	14926244600	28550	28550	28550	28550	0
370	20230601	173500	14926244600	28550	28550	28550	28550	0
371	20230601	173400	14926244600	28550	28550	28550	28550	0
372	20230601	173300	14926244600	28550	28550	28550	28550	0
373	20230601	173200	14926244600	28550	28550	28550	28550	0
374	20230601	173100	14926244600	28550	28550	28550	28550	0
375	20230601	173000	14926244600	28550	28550	28550	28550	0
376	20230601	172900	14926244600	28550	28550	28550	28550	0
377	20230601	172800	14926244600	28550	28550	28550	28550	0
378	20230601	172700	14926244600	28550	28550	28550	28550	0
379	20230601	172600	14926244600	28550	28550	28550	28550	0
380	20230601	172500	14926244600	28550	28550	28550	28550	0
381	20230601	172400	14926244600	28550	28550	28550	28550	0
382	20230601	172300	14926244600	28550	28550	28550	28550	0
383	20230601	172200	14926244600	28550	28550	28550	28550	0
384	20230601	172100	14926244600	28550	28550	28550	28550	0
385	20230601	172000	14926244600	28550	28550	28550	28550	0
386	20230601	171900	14926244600	28550	28550	28550	28550	0
387	20230601	171800	14926244600	28550	28550	28550	28550	0
388	20230601	171700	14926244600	28550	28550	28550	28550	0
389	20230601	171600	14926244600	28550	28550	28550	28550	0
390	20230601	171500	14926244600	28550	28550	28550	28550	0
391	20230601	171400	14926244600	28550	28550	28550	28550	0
392	20230601	171300	14926244600	28550	28550	28550	28550	13191
393	20230601	171200	14926244600	28550	28550	28550	28550	0
394	20230601	171100	14926244600	28550	28550	28550	28550	0
395	20230601	171000	14926244600	28550	28550	28550	28550	0
396	20230601	170900	14926244600	28550	28550	28550	28550	0
397	20230601	170800	14926244600	28550	28550	28550	28550	0
398	20230601	170700	14926244600	28550	28550	28550	28550	0
399	20230601	170600	14926244600	28550	28550	28550	28550	0
400	20230601	170500	14926244600	28550	28550	28550	28550	0
401	20230601	170400	14926244600	28550	28550	28550	28550	0
402	20230601	170300	14926244600	28550	28550	28550	28550	0
403	20230601	170200	14926244600	28550	28550	28550	28550	0
404	20230601	170100	14926244600	28550	28550	28550	28550	0
405	20230601	170000	14926244600	28550	28550	28550	28550	0
406	20230601	165900	14926244600	28550	28550	28550	28550	0
407	20230601	165800	14926244600	28550	28550	28550	28550	0
408	20230601	165700	14926244600	28550	28550	28550	28550	0
409	20230601	165600	14926244600	28550	28550	28550	28550	0
410	20230601	165500	14926244600	28550	28550	28550	28550	0
411	20230601	165400	14926244600	28550	28550	28550	28550	0
412	20230601	165300	14926244600	28550	28550	28550	28550	0
413	20230601	165200	14926244600	28550	28550	28550	28550	0
414	20230601	165100	14926244600	28550	28550	28550	28550	0
415	20230601	165000	14926244600	28550	28550	28550	28550	0
416	20230601	164900	14926244600	28550	28550	28550	28550	0
417	20230601	164800	14926244600	28550	28550	28550	28550	0
418	20230601	164700	14926244600	28550	28550	28550	28550	0
419	20230601	164600	14926244600	28550	28550	28550	28550	0
420	20230601	164500	14926244600	28550	28550	28550	28550	0
421	20230601	164400	14926244600	28550	28550	28550	28550	0
422	20230601	164300	14926244600	28550	28550	28550	28550	13191
423	20230601	164200	14926244600	28550	28550	28550	28550	0
424	20230601	164100	14926244600	28550	28550	28550	28550	0
425	20230601	164000	14926244600	28550	28550	28550	28550	0
426	20230601	163900	14926244600	28550	28550	28550	28550	0
427	20230601	163800	14926244600	28550	28550	28550	28550	0
428	20230601	163700	14926244600	28550	28550	28550	28550	0
429	20230601	163600	14926244600	28550	28550	28550	28550	0
430	20230601	163500	14926244600	28550	28550	28550	28550	0
431	20230601	163400	14926244600	28550	28550	28550	28550	0
432	20230601	163300	14926244600	28550	28550	28550	28550	0
433	20230601	163200	14926244600	28550	28550	28550	28550	0
434	20230601	163100	14926244600	28550	28550	28550	28550	0
435	20230601	163000	14926244600	28550	28550	28550	28550	0
436	20230601	162900	14926244600	28550	28550	28550	28550	0
437	20230601	162800	14926244600	28550	28550	28550	28550	0
438	20230601	162700	14926244600	28550	28550	28550	28550	0
439	20230601	162600	14926244600	28550	28550	28550	28550	0
440	20230601	162500	14926244600	28550	28550	28550	28550	0
441	20230601	162400	14926244600	28550	28550	28550	28550	0
442	20230601	162300	14926244600	28550	28550	28550	28550	0
443	20230601	162200	14926244600	28550	28550	28550	28550	0
444	20230601	162100	14926244600	28550	28550	28550	28550	0
445	20230601	162000	14926244600	28550	28550	28550	28550	0
446	20230601	161900	14926244600	28550	28550	28550	28550	0
447	20230601	161800	14926244600	28550	28550	28550	28550	0
448	20230601	161700	14926244600	28550	28550	28550	28550	0
449	20230601	161600	14926244600	28550	28550	28550	28550	0
450	20230601	161500	14926244600	28550	28550	28550	28550	0
451	20230601	161400	14926244600	28550	28550	28550	28550	0
452	20230601	161300	14926244600	28550	28550	28550	28550	13191
453	20230601	161200	14926244600	28550	28550	28550	28550	0
454	20230601	161100	14926244600	28550	28550	28550	28550	0
455	20230601	161000	14926244600	28550	28550	28550	28550	0
456	20230601	160900	14926244600	28550	28550	28550	28550	0
457	20230601	160800	14926244600	28550	28550	28550	28550	0
458	20230601	160700	14926244600	28550	28550	28550	28550	0
459	20230601	160600	14926244600	28550	28550	28550	28550	0
460	20230601	160500	14926244600	28550	28550	28550	28550	0
461	20230601	160400	14926244600	28550	28550	28550	28550	0
462	20230601	160300	14926244600	28550	28550	28550	28550	0
463	20230601	160200	14926244600	28550	28550	28550	28550	0
464	20230601	160100	14926244600	28550	28550	28550	28550	0
465	20230601	160000	14926244600	28550	28550	28550	28550	0
466	20230601	155900	14926244600	28550	28550	28550	28550	0
467	20230601	155800	14926244600	28550	28550	28550	28550	0
468	20230601	155700	14926244600	28550	28550	28550	28550	0
469	20230601	155600	14926244600	28550	28550	28550	28550	0
470	20230601	155500	14926244600	28550	28550	28550	28550	0
471	20230601	155400	14926244600	28550	28550	28550	28550	0
472	20230601	155300	14926244600	28550	28550	28550	28550	0
473	20230601	155200	14926244600	28550	28550	28550	28550	0
474	20230601	155100	14926244600	28550	28550	28550	28550	0
475	20230601	155000	14926244600	28550	28550	28550	28550	0
476	20230601	154900	14926244600	28550	28550	28550	28550	0
477	20230601	154800	14926244600	28550	28550	28550	28550	0
478	20230601	154700	14926244600	28550	28550	28550	28550	0
479	20230601	154600	14926244600	28550	28550	28550	28550	0
480	20230601	154500	14926244600	28550	28550	28550	28550	0
481	20230601	154400	14926244600	28550	28550	28550	28550	0
482	20230601	154300	14926244600	28550	28550	28550	28550	13191
483	20230601	154200	14926244600	28550	28550	28550	28550	0
484	20230601	154100	14926244600	28550	28550	28550	28550	0
485	20230601	154000	14926244600	28550	28550	28550	28550	0
486	20230601	153900	14926244600	28550	28550	28550	28550	0
487	20230601	153800	14926244600	28550	28550	28550	28550	0
488	20230601	153700	14926244600	28550	28550	28550	28550	0
489	20230601	153600	14926244600	28550	28550	28550	28550	0
490	20230601	153500	14926244600	28550	28550	28550	28550	0
491	20230601	153400	14926244600	28550	28550	28550	28550	0
492	20230601	153300	14926244600	28550	28550	28550	28550	0
493	20230601	153200	14926244600	28550	28550	28550	28550	0
494	20230601	153100	14926244600	28550	28550	28550	28550	0
495	20230601	153000	14926244600	28550	28550	28550	28550	13191
496	20230601	152900	14549641550	28550	28550	28550	28550	0
497	20230601	152800	14549641550	28550	28550	28550	28550	0
498	20230601	152700	14549641550	28550	28550	28550	28550	0
499	20230601	152600	14549641550	28550	28550	28550	28550	0
500	20230601	152500	14549641550	28550	28550	28550	28550	0
501	20230601	152400	14549641550	28550	28550	28550	28550	0
502	20230601	152300	14549641550	28550	28550	28550	28550	0
503	20230601	152200	14549641550	28550	28550	28550	28550	0
504	20230601	152100	14549641550	28550	28550	28550	28550	0
505	20230601	152000	14549641550	28550	28550	28550	28550	0
506	20230601	151900	14549641550	28550	28500	28550	28400	1632
507	20230601	151800	14503100650	28500	28450	28500	28400	5411
508	20230601	151700	14349148650	28450	28450	28500	28450	1069
509	20230601	151600	14318717100	28450	28450	28450	28400	2200
510	20230601	151500	14256128550	28450	28400	28450	28400	784
511	20230601	151400	14233830050	28400	28400	28450	28350	907
512	20230601	151300	14208072400	28400	28350	28400	28350	971
513	20230601	151200	14180506550	28350	28400	28450	28350	1296
514	20230601	151100	14143754300	28400	28400	28400	28350	502
515	20230601	151000	14129516200	28400	28400	28450	28350	1730
516	20230601	150900	14080379900	28450	28400	28450	28400	822
517	20230601	150800	14057025350	28400	28400	28450	28400	1557
518	20230601	150700	14012804500	28450	28400	28450	28400	542
519	20230601	150600	13997410600	28400	28400	28450	28350	903
520	20230601	150500	13971765850	28400	28400	28450	28400	251
521	20230601	150400	13964637400	28400	28400	28450	28350	1890
522	20230601	150300	13910967850	28450	28500	28550	28450	2705
523	20230601	150200	13833930750	28500	28500	28500	28500	301
524	20230601	150100	13825352250	28500	28500	28550	28500	495
525	20230601	150000	13811244450	28500	28450	28500	28450	673
526	20230601	145900	13792069850	28500	28450	28500	28450	391
527	20230601	145800	13780935050	28500	28500	28500	28450	276
528	20230601	145700	13773073600	28500	28500	28500	28500	217
529	20230601	145600	13766889100	28500	28550	28550	28500	1452
530	20230601	145500	13725496900	28600	28600	28600	28500	207
531	20230601	145400	13719588250	28550	28550	28600	28550	564
532	20230601	145300	13703470800	28600	28550	28600	28550	1024
533	20230601	145200	13674213350	28600	28550	28600	28550	791
534	20230601	145100	13651626150	28550	28500	28550	28450	3101
535	20230601	145000	13563213100	28500	28450	28500	28450	620
536	20230601	144900	13545572150	28450	28450	28500	28450	866
537	20230601	144800	13520932900	28450	28500	28500	28450	842
538	20230601	144700	13496971800	28500	28500	28500	28450	213
539	20230601	144600	13490901550	28500	28500	28500	28450	614
540	20230601	144500	13473403100	28500	28500	28500	28450	1181
541	20230601	144400	13439746050	28500	28500	28550	28500	754
542	20230601	144300	13418256800	28500	28500	28550	28500	936
543	20230601	144200	13391580700	28500	28500	28550	28500	424
544	20230601	144100	13379495050	28500	28550	28600	28500	2926
545	20230601	144000	13296012450	28550	28600	28600	28550	845
546	20230601	143900	13271874150	28600	28550	28600	28500	1166
547	20230601	143800	13238555300	28550	28450	28550	28450	2014
548	20230601	143700	13181134050	28450	28400	28450	28400	494
549	20230601	143600	13167096500	28450	28400	28450	28400	695
550	20230601	143500	13147342500	28450	28450	28450	28400	1788
551	20230601	143400	13096521800	28450	28400	28450	28400	149
552	20230601	143300	13092286700	28450	28350	28450	28350	889
553	20230601	143200	13067046050	28350	28350	28400	28350	378
554	20230601	143100	13056325650	28400	28400	28400	28350	203
555	20230601	143000	13050567050	28350	28350	28350	28350	455
556	20230601	142900	13037667800	28300	28350	28350	28300	511
557	20230601	142800	13023186000	28350	28350	28400	28350	642
558	20230601	142700	13004979850	28350	28400	28450	28350	820
559	20230601	142600	12981686250	28400	28450	28450	28400	1557
560	20230601	142500	12937410550	28450	28500	28550	28450	2075
561	20230601	142400	12878272800	28550	28500	28600	28500	1983
562	20230601	142300	12821663400	28500	28550	28550	28500	1575
563	20230601	142200	12776744300	28550	28500	28600	28450	3483
564	20230601	142100	12677333150	28500	28400	28550	28400	5591
565	20230601	142000	12518017100	28400	28400	28450	28350	1929
566	20230601	141900	12463259450	28400	28400	28400	28350	1076
567	20230601	141800	12432751150	28400	28350	28400	28350	915
568	20230601	141700	12406810500	28350	28350	28350	28350	40
569	20230601	141600	12405676500	28350	28400	28400	28300	2732
570	20230601	141500	12328259050	28400	28400	28400	28350	1504
571	20230601	141400	12285550800	28350	28300	28350	28300	2837
572	20230601	141300	12205228700	28250	28300	28300	28250	306
573	20230601	141200	12196583850	28300	28300	28300	28200	689
574	20230601	141100	12177094850	28300	28300	28300	28200	999
575	20230601	141000	12148912500	28250	28250	28250	28200	70
576	20230601	140900	12146935050	28200	28250	28300	28200	1075
577	20230601	140800	12116576150	28250	28250	28300	28200	308
578	20230601	140700	12107875400	28250	28250	28250	28200	1069
579	20230601	140600	12077678400	28200	28200	28200	28150	370
580	20230601	140500	12067248350	28200	28200	28250	28150	706
581	20230601	140400	12047337650	28200	28200	28200	28200	103
582	20230601	140300	12044433050	28200	28200	28200	28200	357
583	20230601	140200	12034365650	28200	28200	28250	28150	640
584	20230601	140100	12016323900	28200	28200	28200	28200	611
585	20230601	140000	11999093700	28200	28100	28200	28100	723
586	20230601	135900	11978743050	28150	28150	28200	28150	21
587	20230601	135800	11978151800	28150	28150	28200	28150	1359
588	20230601	135700	11939895150	28200	28150	28200	28100	959
589	20230601	135600	11912900150	28150	28150	28150	28100	269
590	20230601	135500	11905340900	28150	28100	28150	28100	82
591	20230601	135400	11903033600	28150	28100	28150	28100	238
592	20230601	135300	11896334400	28150	28100	28150	28100	136
593	20230601	135200	11892506900	28150	28150	28150	28100	128
594	20230601	135100	11888909300	28150	28100	28150	28100	99
595	20230601	135000	11886125700	28150	28100	28150	28050	101
596	20230601	134900	11883287200	28100	28100	28150	28050	238
597	20230601	134800	11876600150	28100	28100	28150	28050	319
598	20230601	134700	11867648800	28150	28150	28150	28100	106
599	20230601	134600	11864666000	28150	28100	28150	28100	134
600	20230601	134500	11860896350	28100	28150	28150	28100	415
601	20230601	134400	11849233600	28150	28150	28200	28150	213
602	20230601	134300	11843230600	28200	28200	28200	28150	279
603	20230601	134200	11835363150	28200	28200	28200	28100	1569
604	20230601	134100	11791219000	28200	28250	28250	28150	910
605	20230601	134000	11765554650	28250	28300	28300	28250	3184
606	20230601	133900	11675543600	28300	28300	28300	28250	982
607	20230601	133800	11647754950	28300	28200	28300	28150	1467
608	20230601	133700	11606321650	28200	28100	28200	28100	2231
609	20230601	133600	11543495000	28100	28100	28100	28050	727
610	20230601	133500	11523066350	28100	28100	28100	28100	1335
611	20230601	133400	11485552850	28150	28100	28150	28100	335
612	20230601	133300	11476133850	28100	28150	28150	28100	93
613	20230601	133200	11473518450	28150	28150	28150	28100	132
614	20230601	133100	11469802750	28150	28150	28150	28150	124
615	20230601	133000	11466312150	28150	28150	28150	28100	455
616	20230601	132900	11453510500	28150	28100	28150	28100	59
617	20230601	132800	11451850250	28150	28150	28150	28100	262
618	20230601	132700	11444476850	28150	28100	28150	28100	546
619	20230601	132600	11429130350	28100	28100	28100	28100	156
620	20230601	132500	11424746750	28100	28050	28100	28050	300
621	20230601	132400	11416319300	28100	28150	28150	28050	162
622	20230601	132300	11411767850	28100	28100	28150	28100	201
623	20230601	132200	11406119350	28150	28100	28150	28100	21
624	20230601	132100	11405528800	28150	28150	28150	28100	133
625	20230601	132000	11401790950	28150	28100	28150	28100	32
626	20230601	131900	11400890400	28100	28100	28150	28100	494
627	20230601	131800	11387008950	28100	28100	28150	28100	905
628	20230601	131700	11361578400	28150	28100	28150	28100	194
629	20230601	131600	11356121800	28150	28100	28150	28100	164
630	20230601	131500	11351505350	28150	28100	28150	28100	1981
631	20230601	131400	11295744800	28100	28150	28150	28100	1093
632	20230601	131300	11265031200	28150	28150	28150	28050	832
633	20230601	131200	11241641700	28150	28150	28150	28100	372
634	20230601	131100	11231185450	28150	28100	28150	28100	138
635	20230601	131000	11227301150	28100	28100	28150	28050	943
636	20230601	130900	11200806150	28100	28100	28100	28100	228
637	20230601	130800	11194399350	28100	28100	28100	28100	544
638	20230601	130700	11179112950	28100	28100	28100	28100	482
639	20230601	130600	11165568750	28100	28100	28100	28100	918
640	20230601	130500	11139772950	28100	28150	28200	28100	977
641	20230601	130400	11112275850	28150	28150	28200	28150	1001
642	20230601	130300	11084097100	28100	28050	28100	28050	722
643	20230601	130200	11063815900	28100	28100	28100	28100	118
644	20230601	130100	11060500100	28100	28100	28100	28050	261
645	20230601	130000	11053168750	28100	28000	28100	28000	2142
646	20230601	125900	10993105600	28000	27950	28000	27950	562
647	20230601	125800	10977371250	28000	28000	28000	27950	507
648	20230601	125700	10963175300	28000	28000	28000	28000	388
649	20230601	125600	10952311300	27950	27950	27950	27950	801
650	20230601	125500	10929923350	27950	27900	27950	27900	41
651	20230601	125400	10928777550	27900	27950	27950	27900	521
652	20230601	125300	10914228650	27950	27950	27950	27950	946
653	20230601	125200	10887787950	27950	28000	28000	27950	883
654	20230601	125100	10863103950	28000	28000	28000	27950	658
655	20230601	125000	10844694950	28000	27950	28000	27950	560
656	20230601	124900	10829015150	28000	27950	28000	27950	397
657	20230601	124800	10817901650	27950	27950	27950	27950	735
658	20230601	124700	10797358400	27950	28000	28000	27950	71
659	20230601	124600	10795373900	27950	27950	27950	27950	956
660	20230601	124500	10768653700	27950	27900	27950	27900	89
661	20230601	124400	10766170400	27900	27950	27950	27900	178
662	20230601	124300	10761201700	27900	27900	27900	27900	571
663	20230601	124200	10745270800	27950	27950	27950	27950	192
664	20230601	124100	10739904400	27900	27950	27950	27900	66
665	20230601	124000	10738060100	27950	27900	27950	27900	54
666	20230601	123900	10736550950	27950	27950	28000	27900	469
667	20230601	123800	10723439200	28000	27950	28000	27900	34
668	20230601	123700	10722488050	27950	27950	28000	27950	454
669	20230601	123600	10709798600	27950	27950	27950	27950	195
670	20230601	123500	10704348350	27950	27900	28000	27900	152
671	20230601	123400	10700098400	27900	27950	28000	27900	157
672	20230601	123300	10695710550	28000	28000	28000	27950	1592
673	20230601	123200	10651214050	28000	27950	28000	27950	31
674	20230601	123100	10650347550	27950	27950	28000	27950	215
675	20230601	123000	10644336500	28000	27950	28000	27950	17
676	20230601	122900	10643861300	27950	27950	27950	27950	50
677	20230601	122800	10642463800	28000	27950	28000	27950	58
678	20230601	122700	10640842150	28000	27950	28000	27950	665
679	20230601	122600	10622255300	27950	27950	28000	27950	537
680	20230601	122500	10607242600	28000	27950	28000	27950	299
681	20230601	122400	10598874950	28000	27950	28000	27950	94
682	20230601	122300	10596245800	27950	28000	28000	27950	1333
683	20230601	122200	10558986700	28000	27950	28000	27950	226
684	20230601	122100	10552664450	27950	27950	28000	27950	365
685	20230601	122000	10542462650	27950	28000	28000	27950	42
686	20230601	121900	10541288600	28050	27950	28050	27950	727
687	20230601	121800	10520967500	28050	28000	28050	27950	226
688	20230601	121700	10514631800	28000	28000	28050	27950	470
689	20230601	121600	10501468000	28000	28000	28050	28000	455
690	20230601	121500	10488724850	28050	28000	28050	28000	158
691	20230601	121400	10484299800	28050	28000	28050	28000	226
692	20230601	121300	10477971650	28050	28000	28050	28000	626
693	20230601	121200	10460419500	28000	28000	28000	27950	1390
694	20230601	121100	10421509500	28000	28000	28000	27950	45
695	20230601	121000	10420250600	28000	27950	28000	27950	1723
696	20230601	120900	10372052450	27950	27950	27950	27950	478
697	20230601	120800	10358692350	28000	27950	28000	27950	249
698	20230601	120700	10351721900	27950	27950	28000	27950	201
699	20230601	120600	10346103850	28000	27950	28000	27900	423
700	20230601	120500	10334282950	27950	27950	28000	27950	865
701	20230601	120400	10310106100	27950	27900	27950	27900	889
702	20230601	120300	10285298600	27900	27900	27950	27900	560
703	20230601	120200	10269649950	27900	27900	27900	27900	1293
704	20230601	120100	10233575250	27900	27900	27950	27900	85
705	20230601	120000	10231199950	27900	27900	27950	27900	37
706	20230601	115900	10230167150	27900	27900	27900	27900	34
707	20230601	115800	10229218550	27900	27900	27900	27850	566
708	20230601	115700	10213427250	27900	27850	27900	27850	141
709	20230601	115600	10209493400	27850	27850	27900	27850	212
710	20230601	115500	10203582800	27900	27900	27900	27850	140
711	20230601	115400	10199680400	27850	27900	27900	27850	773
712	20230601	115300	10178114450	27950	27900	27950	27900	395
713	20230601	115200	10167093450	27900	27900	27950	27900	1555
714	20230601	115100	10123707100	27900	27900	27950	27900	691
715	20230601	115000	10104428150	27950	27900	27950	27900	562
716	20230601	114900	10088738150	27950	27900	27950	27900	3
717	20230601	114800	10088654350	27950	27950	27950	27900	601
718	20230601	114700	10071884900	27950	27950	27950	27950	0
719	20230601	114600	10071884900	27950	27950	27950	27900	201
720	20230601	114500	10066269800	27900	27900	27950	27900	109
721	20230601	114400	10063228550	27900	27950	27950	27900	225
722	20230601	114300	10056946800	27950	27900	27950	27900	94
723	20230601	114200	10054324150	27900	27900	27900	27900	321
724	20230601	114100	10045368250	27900	27950	27950	27900	621
725	20230601	114000	10028026700	27900	27900	27950	27900	115
726	20230601	113900	10024814650	27950	27950	27950	27900	445
727	20230601	113800	10012399000	27900	27950	27950	27900	51
728	20230601	113700	10010976000	27950	27900	27950	27900	279
729	20230601	113600	10003191650	27900	27950	27950	27850	1714
730	20230601	113500	9955372000	27900	27900	27900	27900	496
731	20230601	113400	9941533600	27950	27900	27950	27900	1205
732	20230601	113300	9907907650	27900	27950	27950	27900	2501
733	20230601	113200	9838127250	27950	27950	27950	27900	38
734	20230601	113100	9837065650	27900	27950	27950	27900	225
735	20230601	113000	9830787250	27900	27950	28000	27900	305
736	20230601	112900	9822263700	27950	27950	28000	27900	1824
737	20230601	112800	9771295000	27950	27950	27950	27950	299
738	20230601	112700	9762937950	27950	27950	27950	27950	21
739	20230601	112600	9762351000	27950	27950	27950	27950	100
740	20230601	112500	9759556000	27900	27850	27950	27850	198
741	20230601	112400	9754036500	27900	27900	27900	27850	1564
742	20230601	112300	9710418150	27900	27900	27900	27900	310
743	20230601	112200	9701769150	27900	27900	27900	27850	269
744	20230601	112100	9694264850	27900	27900	27900	27850	122
745	20230601	112000	9690863800	27900	27850	27900	27850	117
746	20230601	111900	9687601100	27900	27900	27900	27850	544
747	20230601	111800	9672434600	27900	27900	27900	27850	625
748	20230601	111700	9654999600	27900	27850	27900	27850	86
749	20230601	111600	9652602100	27850	27900	27900	27850	1587
750	20230601	111500	9608399350	27850	27850	27900	27850	84
751	20230601	111400	9606057150	27850	27850	27850	27850	385
752	20230601	111300	9595334900	27850	27900	27900	27850	86
753	20230601	111200	9592938200	27900	27850	27900	27850	133
754	20230601	111100	9589233450	27850	27900	27900	27850	97
755	20230601	111000	9586527550	27900	27850	27900	27850	913
756	20230601	110900	9561064850	27900	27850	27900	27850	315
757	20230601	110800	9552286300	27900	27900	27900	27850	264
758	20230601	110700	9544926800	27900	27900	27900	27850	817
759	20230601	110600	9522165300	27900	27900	27900	27850	615
760	20230601	110500	9505036450	27900	27900	27950	27850	3823
761	20230601	110400	9398376300	27950	27900	27950	27900	84
762	20230601	110300	9396032600	27900	27900	27950	27900	142
763	20230601	110200	9392069250	27950	27900	27950	27900	28
764	20230601	110100	9391286800	27900	27950	27950	27900	120
765	20230601	110000	9387937400	27900	27900	27950	27900	417
766	20230601	105900	9376289850	28000	27950	28000	27950	418
767	20230601	105800	9364606700	27950	27900	27950	27900	265
768	20230601	105700	9357200000	27950	27900	27950	27900	335
769	20230601	105600	9347853300	27900	27900	27900	27900	181
770	20230601	105500	9342803400	27900	27900	27950	27850	1854
771	20230601	105400	9291088150	27900	27950	27950	27900	2512
772	20230601	105300	9221002400	27950	27950	28000	27950	364
773	20230601	105200	9210824950	28000	27950	28000	27900	678
774	20230601	105100	9191873500	27950	27900	27950	27900	249
775	20230601	105000	9184916100	27950	27900	27950	27900	33
776	20230601	104900	9183995300	27950	27950	27950	27950	0
777	20230601	104800	9183995300	27950	27950	27950	27900	11
778	20230601	104700	9183688000	27900	27950	27950	27900	61
779	20230601	104600	9181983400	27950	27900	27950	27900	818
780	20230601	104500	9159158250	27950	27900	27950	27900	738
781	20230601	104400	9138562850	27950	27900	27950	27900	582
782	20230601	104300	9122322550	27900	27900	27950	27900	301
783	20230601	104200	9113921300	27950	27900	27950	27850	920
784	20230601	104100	9088265400	27950	27950	27950	27850	1961
785	20230601	104000	9033555400	27900	27900	27950	27850	5241
786	20230601	103900	8887332000	27950	27950	28000	27900	2505
787	20230601	103800	8817395000	28000	28000	28000	27950	485
788	20230601	103700	8803827000	28000	28000	28000	27950	236
789	20230601	103600	8797230000	27950	27950	28000	27900	683
790	20230601	103500	8778140400	27950	27950	27950	27900	1392
791	20230601	103400	8739275800	28000	28050	28050	27950	3067
792	20230601	103300	8653424800	28050	28050	28050	28050	1301
793	20230601	103200	8616931750	28100	28150	28150	28050	2648
794	20230601	103100	8542537300	28150	28100	28150	28100	729
795	20230601	103000	8522027000	28150	28250	28250	28100	3166
796	20230601	102900	8432857350	28250	28150	28250	28150	1556
797	20230601	102800	8388973000	28150	28000	28200	28000	2271
798	20230601	102700	8325147250	28000	28050	28050	28000	149
799	20230601	102600	8320970650	28050	28000	28050	27950	660
800	20230601	102500	8302478300	27950	28000	28000	27900	472
801	20230601	102400	8289296500	27950	27950	27950	27950	752
802	20230601	102300	8268278100	27950	27900	27950	27900	310
803	20230601	102200	8259622350	27900	27900	27950	27900	371
804	20230601	102100	8249270850	27850	27900	27950	27850	2318
805	20230601	102000	8184610750	27900	27900	27900	27900	617
806	20230601	101900	8167396450	27900	27900	27900	27850	470
807	20230601	101800	8154283500	27900	27900	27900	27850	601
808	20230601	101700	8137536950	27850	27900	27900	27850	435
809	20230601	101600	8125408250	27900	27900	27950	27850	583
810	20230601	101500	8109152500	27950	27850	27950	27850	3681
811	20230601	101400	8006581450	27850	27850	27900	27850	2973
812	20230601	101300	7923758200	27900	27850	27900	27850	406
813	20230601	101200	7912443300	27900	27900	27900	27900	413
814	20230601	101100	7900920600	27900	27900	27900	27850	3835
815	20230601	101000	7794025350	27900	27900	27950	27900	610
816	20230601	100900	7777004850	27900	27900	27950	27900	152
817	20230601	100800	7772763750	27900	27900	27950	27900	347
818	20230601	100700	7763080600	27900	27900	27950	27900	1517
819	20230601	100600	7720738550	27900	27900	27950	27900	2004
820	20230601	100500	7664824150	27900	27950	27950	27900	632
821	20230601	100400	7647189950	27900	27950	27950	27900	1546
822	20230601	100300	7604020850	27950	27950	28000	27950	445
823	20230601	100200	7591580500	27950	27900	27950	27900	672
824	20230601	100100	7572819350	27900	27900	27950	27900	1151
825	20230601	100000	7540705600	27950	27950	27950	27900	596
826	20230601	095900	7524057100	27900	27950	27950	27900	180
827	20230601	095800	7519029750	27950	27900	27950	27900	532
828	20230601	095700	7504182350	27950	27900	27950	27900	290
829	20230601	095600	7496077850	27900	27900	27950	27900	1362
830	20230601	095500	7458076550	27900	27900	27950	27900	3129
831	20230601	095400	7370758300	27900	27900	27950	27900	314
832	20230601	095300	7361983050	27950	27950	28000	27950	1318
833	20230601	095200	7325144900	27950	28000	28050	27950	569
834	20230601	095100	7309216050	28000	28000	28050	27950	602
835	20230601	095000	7292359050	27950	28050	28050	27950	386
836	20230601	094900	7281552450	28050	27850	28100	27800	2863
837	20230601	094800	7201573050	27850	27850	27850	27800	1603
838	20230601	094700	7156937750	27800	27950	27950	27800	15609
839	20230601	094600	6722213700	27950	27900	27950	27850	3881
840	20230601	094500	6613911950	27900	27950	27950	27900	1506
841	20230601	094400	6571886500	27950	27900	27950	27900	656
842	20230601	094300	6553567700	27900	27900	27900	27850	3144
843	20230601	094200	6465852850	27950	27900	27950	27850	1676
844	20230601	094100	6419092250	27900	28000	28000	27900	7984
845	20230601	094000	6196310300	27950	28000	28000	27950	1707
846	20230601	093900	6148590350	28000	27950	28000	27900	2095
847	20230601	093800	6090040200	28000	28000	28050	27950	6436
848	20230601	093700	5909948000	28000	28050	28100	28000	1889
849	20230601	093600	5856964250	28050	28200	28200	28050	6394
850	20230601	093500	5677322250	28200	28300	28300	28200	3194
851	20230601	093400	5587147500	28300	28300	28350	28250	1240
852	20230601	093300	5552082550	28300	28250	28350	28250	1889
853	20230601	093200	5498648600	28250	28350	28350	28200	4646
854	20230601	093100	5367227250	28350	28450	28450	28350	2122
855	20230601	093000	5306970550	28450	28600	28600	28450	7563
856	20230601	092900	5091329700	28600	28550	28600	28500	3208
857	20230601	092800	4999727050	28550	28600	28600	28500	3580
858	20230601	092700	4897525600	28600	28700	28750	28450	14745
859	20230601	092600	4475923450	28650	28400	28700	28400	9022
860	20230601	092500	4218562700	28450	28150	28450	28100	9157
861	20230601	092400	3959391700	28150	28000	28150	27950	3620
862	20230601	092300	3857727450	28000	27950	28000	27900	4136
863	20230601	092200	3742115400	27950	27900	28000	27900	3524
864	20230601	092100	3643662900	27900	27950	28000	27900	4104
865	20230601	092000	3529070950	27950	28000	28050	27900	6322
866	20230601	091900	3352262800	28000	28050	28050	28000	2790
867	20230601	091800	3274105650	28000	28000	28050	28000	2075
868	20230601	091700	3215990150	28000	28050	28100	28000	1680
869	20230601	091600	3168903200	28050	28050	28050	28000	3050
870	20230601	091500	3083395750	28050	28050	28050	28000	1378
871	20230601	091400	3044748950	28000	28100	28100	28000	1440
872	20230601	091300	3004349750	28050	27950	28050	27950	2116
873	20230601	091200	2945103150	27950	27950	28000	27950	2637
874	20230601	091100	2871374550	27950	27950	28000	27900	3024
875	20230601	091000	2786830750	27900	27900	27950	27900	1273
876	20230601	090900	2751295600	27950	28100	28100	27900	5579
877	20230601	090800	2595159700	28100	28050	28100	27900	1318
878	20230601	090700	2558222800	27950	27900	28050	27850	5686
879	20230601	090600	2399615300	27900	27850	27950	27800	30788
880	20230601	090500	1543284150	27850	28050	28050	27850	10898
881	20230601	090400	1238968400	28000	28000	28150	28000	5376
882	20230601	090300	1088275150	28000	28100	28150	28000	6270
883	20230601	090200	912458800	28050	28200	28300	28050	5216
884	20230601	090100	765748950	28200	28100	28250	28000	5029
885	20230601	090000	624260400	28000	28150	28200	28000	22047