KissMeData/403870/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215600	30257553150	27050	27050	27050	27050	85203
3	20230608	215500	30257553150	27050	27050	27050	27050	0
4	20230608	215400	30257553150	27050	27050	27050	27050	0
5	20230608	215300	30257553150	27050	27050	27050	27050	0
6	20230608	215200	30257553150	27050	27050	27050	27050	0
7	20230608	215100	30257553150	27050	27050	27050	27050	0
8	20230608	215000	30257553150	27050	27050	27050	27050	0
9	20230608	214900	30257553150	27050	27050	27050	27050	0
10	20230608	214800	30257553150	27050	27050	27050	27050	0
11	20230608	214700	30257553150	27050	27050	27050	27050	0
12	20230608	214600	30257553150	27050	27050	27050	27050	0
13	20230608	214500	30257553150	27050	27050	27050	27050	0
14	20230608	214400	30257553150	27050	27050	27050	27050	0
15	20230608	214300	30257553150	27050	27050	27050	27050	0
16	20230608	214200	30257553150	27050	27050	27050	27050	0
17	20230608	214100	30257553150	27050	27050	27050	27050	0
18	20230608	214000	30257553150	27050	27050	27050	27050	0
19	20230608	213900	30257553150	27050	27050	27050	27050	0
20	20230608	213800	30257553150	27050	27050	27050	27050	0
21	20230608	213700	30257553150	27050	27050	27050	27050	0
22	20230608	213600	30257553150	27050	27050	27050	27050	0
23	20230608	213500	30257553150	27050	27050	27050	27050	0
24	20230608	213400	30257553150	27050	27050	27050	27050	0
25	20230608	213300	30257553150	27050	27050	27050	27050	0
26	20230608	213200	30257553150	27050	27050	27050	27050	0
27	20230608	213100	30257553150	27050	27050	27050	27050	0
28	20230608	213000	30257553150	27050	27050	27050	27050	0
29	20230608	212900	30257553150	27050	27050	27050	27050	0
30	20230608	212800	30257553150	27050	27050	27050	27050	0
31	20230608	212700	30257553150	27050	27050	27050	27050	0
32	20230608	212600	30257553150	27050	27050	27050	27050	85203
33	20230608	212500	30257553150	27050	27050	27050	27050	0
34	20230608	212400	30257553150	27050	27050	27050	27050	0
35	20230608	212300	30257553150	27050	27050	27050	27050	0
36	20230608	212200	30257553150	27050	27050	27050	27050	0
37	20230608	212100	30257553150	27050	27050	27050	27050	0
38	20230608	212000	30257553150	27050	27050	27050	27050	0
39	20230608	211900	30257553150	27050	27050	27050	27050	0
40	20230608	211800	30257553150	27050	27050	27050	27050	0
41	20230608	211700	30257553150	27050	27050	27050	27050	0
42	20230608	211600	30257553150	27050	27050	27050	27050	0
43	20230608	211500	30257553150	27050	27050	27050	27050	0
44	20230608	211400	30257553150	27050	27050	27050	27050	0
45	20230608	211300	30257553150	27050	27050	27050	27050	0
46	20230608	211200	30257553150	27050	27050	27050	27050	0
47	20230608	211100	30257553150	27050	27050	27050	27050	0
48	20230608	211000	30257553150	27050	27050	27050	27050	0
49	20230608	210900	30257553150	27050	27050	27050	27050	0
50	20230608	210800	30257553150	27050	27050	27050	27050	0
51	20230608	210700	30257553150	27050	27050	27050	27050	0
52	20230608	210600	30257553150	27050	27050	27050	27050	0
53	20230608	210500	30257553150	27050	27050	27050	27050	0
54	20230608	210400	30257553150	27050	27050	27050	27050	0
55	20230608	210300	30257553150	27050	27050	27050	27050	0
56	20230608	210200	30257553150	27050	27050	27050	27050	0
57	20230608	210100	30257553150	27050	27050	27050	27050	0
58	20230608	210000	30257553150	27050	27050	27050	27050	0
59	20230608	205900	30257553150	27050	27050	27050	27050	0
60	20230608	205800	30257553150	27050	27050	27050	27050	0
61	20230608	205700	30257553150	27050	27050	27050	27050	0
62	20230608	205600	30257553150	27050	27050	27050	27050	85203
63	20230608	205500	30257553150	27050	27050	27050	27050	0
64	20230608	205400	30257553150	27050	27050	27050	27050	0
65	20230608	205300	30257553150	27050	27050	27050	27050	0
66	20230608	205200	30257553150	27050	27050	27050	27050	0
67	20230608	205100	30257553150	27050	27050	27050	27050	0
68	20230608	205000	30257553150	27050	27050	27050	27050	0
69	20230608	204900	30257553150	27050	27050	27050	27050	0
70	20230608	204800	30257553150	27050	27050	27050	27050	0
71	20230608	204700	30257553150	27050	27050	27050	27050	0
72	20230608	204600	30257553150	27050	27050	27050	27050	0
73	20230608	204500	30257553150	27050	27050	27050	27050	0
74	20230608	204400	30257553150	27050	27050	27050	27050	0
75	20230608	204300	30257553150	27050	27050	27050	27050	0
76	20230608	204200	30257553150	27050	27050	27050	27050	0
77	20230608	204100	30257553150	27050	27050	27050	27050	0
78	20230608	204000	30257553150	27050	27050	27050	27050	0
79	20230608	203900	30257553150	27050	27050	27050	27050	0
80	20230608	203800	30257553150	27050	27050	27050	27050	0
81	20230608	203700	30257553150	27050	27050	27050	27050	0
82	20230608	203600	30257553150	27050	27050	27050	27050	0
83	20230608	203500	30257553150	27050	27050	27050	27050	0
84	20230608	203400	30257553150	27050	27050	27050	27050	0
85	20230608	203300	30257553150	27050	27050	27050	27050	0
86	20230608	203200	30257553150	27050	27050	27050	27050	0
87	20230608	203100	30257553150	27050	27050	27050	27050	0
88	20230608	203000	30257553150	27050	27050	27050	27050	0
89	20230608	202900	30257553150	27050	27050	27050	27050	0
90	20230608	202800	30257553150	27050	27050	27050	27050	0
91	20230608	202700	30257553150	27050	27050	27050	27050	0
92	20230608	202600	30257553150	27050	27050	27050	27050	85203
93	20230608	202500	30257553150	27050	27050	27050	27050	0
94	20230608	202400	30257553150	27050	27050	27050	27050	0
95	20230608	202300	30257553150	27050	27050	27050	27050	0
96	20230608	202200	30257553150	27050	27050	27050	27050	0
97	20230608	202100	30257553150	27050	27050	27050	27050	0
98	20230608	202000	30257553150	27050	27050	27050	27050	0
99	20230608	201900	30257553150	27050	27050	27050	27050	0
100	20230608	201800	30257553150	27050	27050	27050	27050	0
101	20230608	201700	30257553150	27050	27050	27050	27050	0
102	20230608	201600	30257553150	27050	27050	27050	27050	0
103	20230608	201500	30257553150	27050	27050	27050	27050	0
104	20230608	201400	30257553150	27050	27050	27050	27050	0
105	20230608	201300	30257553150	27050	27050	27050	27050	0
106	20230608	201200	30257553150	27050	27050	27050	27050	0
107	20230608	201100	30257553150	27050	27050	27050	27050	0
108	20230608	201000	30257553150	27050	27050	27050	27050	0
109	20230608	200900	30257553150	27050	27050	27050	27050	0
110	20230608	200800	30257553150	27050	27050	27050	27050	0
111	20230608	200700	30257553150	27050	27050	27050	27050	0
112	20230608	200600	30257553150	27050	27050	27050	27050	0
113	20230608	200500	30257553150	27050	27050	27050	27050	0
114	20230608	200400	30257553150	27050	27050	27050	27050	0
115	20230608	200300	30257553150	27050	27050	27050	27050	0
116	20230608	200200	30257553150	27050	27050	27050	27050	0
117	20230608	200100	30257553150	27050	27050	27050	27050	0
118	20230608	200000	30257553150	27050	27050	27050	27050	0
119	20230608	195900	30257553150	27050	27050	27050	27050	0
120	20230608	195800	30257553150	27050	27050	27050	27050	0
121	20230608	195700	30257553150	27050	27050	27050	27050	0
122	20230608	195600	30257553150	27050	27050	27050	27050	85203
123	20230608	195500	30257553150	27050	27050	27050	27050	0
124	20230608	195400	30257553150	27050	27050	27050	27050	0
125	20230608	195300	30257553150	27050	27050	27050	27050	0
126	20230608	195200	30257553150	27050	27050	27050	27050	0
127	20230608	195100	30257553150	27050	27050	27050	27050	0
128	20230608	195000	30257553150	27050	27050	27050	27050	0
129	20230608	194900	30257553150	27050	27050	27050	27050	0
130	20230608	194800	30257553150	27050	27050	27050	27050	0
131	20230608	194700	30257553150	27050	27050	27050	27050	0
132	20230608	194600	30257553150	27050	27050	27050	27050	0
133	20230608	194500	30257553150	27050	27050	27050	27050	0
134	20230608	194400	30257553150	27050	27050	27050	27050	0
135	20230608	194300	30257553150	27050	27050	27050	27050	0
136	20230608	194200	30257553150	27050	27050	27050	27050	0
137	20230608	194100	30257553150	27050	27050	27050	27050	0
138	20230608	194000	30257553150	27050	27050	27050	27050	0
139	20230608	193900	30257553150	27050	27050	27050	27050	0
140	20230608	193800	30257553150	27050	27050	27050	27050	0
141	20230608	193700	30257553150	27050	27050	27050	27050	0
142	20230608	193600	30257553150	27050	27050	27050	27050	0
143	20230608	193500	30257553150	27050	27050	27050	27050	0
144	20230608	193400	30257553150	27050	27050	27050	27050	0
145	20230608	193300	30257553150	27050	27050	27050	27050	0
146	20230608	193200	30257553150	27050	27050	27050	27050	0
147	20230608	193100	30257553150	27050	27050	27050	27050	0
148	20230608	193000	30257553150	27050	27050	27050	27050	0
149	20230608	192900	30257553150	27050	27050	27050	27050	0
150	20230608	192800	30257553150	27050	27050	27050	27050	0
151	20230608	192700	30257553150	27050	27050	27050	27050	0
152	20230608	192600	30257553150	27050	27050	27050	27050	85203
153	20230608	192500	30257553150	27050	27050	27050	27050	0
154	20230608	192400	30257553150	27050	27050	27050	27050	0
155	20230608	192300	30257553150	27050	27050	27050	27050	0
156	20230608	192200	30257553150	27050	27050	27050	27050	0
157	20230608	192100	30257553150	27050	27050	27050	27050	0
158	20230608	192000	30257553150	27050	27050	27050	27050	0
159	20230608	191900	30257553150	27050	27050	27050	27050	0
160	20230608	191800	30257553150	27050	27050	27050	27050	0
161	20230608	191700	30257553150	27050	27050	27050	27050	0
162	20230608	191600	30257553150	27050	27050	27050	27050	0
163	20230608	191500	30257553150	27050	27050	27050	27050	0
164	20230608	191400	30257553150	27050	27050	27050	27050	0
165	20230608	191300	30257553150	27050	27050	27050	27050	0
166	20230608	191200	30257553150	27050	27050	27050	27050	0
167	20230608	191100	30257553150	27050	27050	27050	27050	0
168	20230608	191000	30257553150	27050	27050	27050	27050	0
169	20230608	190900	30257553150	27050	27050	27050	27050	0
170	20230608	190800	30257553150	27050	27050	27050	27050	0
171	20230608	190700	30257553150	27050	27050	27050	27050	0
172	20230608	190600	30257553150	27050	27050	27050	27050	0
173	20230608	190500	30257553150	27050	27050	27050	27050	0
174	20230608	190400	30257553150	27050	27050	27050	27050	0
175	20230608	190300	30257553150	27050	27050	27050	27050	0
176	20230608	190200	30257553150	27050	27050	27050	27050	0
177	20230608	190100	30257553150	27050	27050	27050	27050	0
178	20230608	190000	30257553150	27050	27050	27050	27050	0
179	20230608	185900	30257553150	27050	27050	27050	27050	0
180	20230608	185800	30257553150	27050	27050	27050	27050	0
181	20230608	185700	30257553150	27050	27050	27050	27050	0
182	20230608	185600	30257553150	27050	27050	27050	27050	85203
183	20230608	185500	30257553150	27050	27050	27050	27050	0
184	20230608	185400	30257553150	27050	27050	27050	27050	0
185	20230608	185300	30257553150	27050	27050	27050	27050	0
186	20230608	185200	30257553150	27050	27050	27050	27050	0
187	20230608	185100	30257553150	27050	27050	27050	27050	0
188	20230608	185000	30257553150	27050	27050	27050	27050	0
189	20230608	184900	30257553150	27050	27050	27050	27050	0
190	20230608	184800	30257553150	27050	27050	27050	27050	0
191	20230608	184700	30257553150	27050	27050	27050	27050	0
192	20230608	184600	30257553150	27050	27050	27050	27050	0
193	20230608	184500	30257553150	27050	27050	27050	27050	0
194	20230608	184400	30257553150	27050	27050	27050	27050	0
195	20230608	184300	30257553150	27050	27050	27050	27050	0
196	20230608	184200	30257553150	27050	27050	27050	27050	0
197	20230608	184100	30257553150	27050	27050	27050	27050	0
198	20230608	184000	30257553150	27050	27050	27050	27050	0
199	20230608	183900	30257553150	27050	27050	27050	27050	0
200	20230608	183800	30257553150	27050	27050	27050	27050	0
201	20230608	183700	30257553150	27050	27050	27050	27050	0
202	20230608	183600	30257553150	27050	27050	27050	27050	0
203	20230608	183500	30257553150	27050	27050	27050	27050	0
204	20230608	183400	30257553150	27050	27050	27050	27050	0
205	20230608	183300	30257553150	27050	27050	27050	27050	0
206	20230608	183200	30257553150	27050	27050	27050	27050	0
207	20230608	183100	30257553150	27050	27050	27050	27050	0
208	20230608	183000	30257553150	27050	27050	27050	27050	0
209	20230608	182900	30257553150	27050	27050	27050	27050	0
210	20230608	182800	30257553150	27050	27050	27050	27050	0
211	20230608	182700	30257553150	27050	27050	27050	27050	0
212	20230608	182600	30257553150	27050	27050	27050	27050	85203
213	20230608	182500	30257553150	27050	27050	27050	27050	0
214	20230608	182400	30257553150	27050	27050	27050	27050	0
215	20230608	182300	30257553150	27050	27050	27050	27050	0
216	20230608	182200	30257553150	27050	27050	27050	27050	0
217	20230608	182100	30257553150	27050	27050	27050	27050	0
218	20230608	182000	30257553150	27050	27050	27050	27050	0
219	20230608	181900	30257553150	27050	27050	27050	27050	0
220	20230608	181800	30257553150	27050	27050	27050	27050	0
221	20230608	181700	30257553150	27050	27050	27050	27050	0
222	20230608	181600	30257553150	27050	27050	27050	27050	0
223	20230608	181500	30257553150	27050	27050	27050	27050	0
224	20230608	181400	30257553150	27050	27050	27050	27050	0
225	20230608	181300	30257553150	27050	27050	27050	27050	0
226	20230608	181200	30257553150	27050	27050	27050	27050	0
227	20230608	181100	30257553150	27050	27050	27050	27050	0
228	20230608	181000	30257553150	27050	27050	27050	27050	0
229	20230608	180900	30257553150	27050	27050	27050	27050	0
230	20230608	180800	30257553150	27050	27050	27050	27050	0
231	20230608	180700	30257553150	27050	27050	27050	27050	0
232	20230608	180600	30257553150	27050	27050	27050	27050	0
233	20230608	180500	30257553150	27050	27050	27050	27050	0
234	20230608	180400	30257553150	27050	27050	27050	27050	0
235	20230608	180300	30257553150	27050	27050	27050	27050	0
236	20230608	180200	30257553150	27050	27050	27050	27050	0
237	20230608	180100	30257553150	27050	27050	27050	27050	0
238	20230608	180000	30257553150	27050	27050	27050	27050	0
239	20230608	175900	30257553150	27050	27050	27050	27050	0
240	20230608	175800	30257553150	27050	27050	27050	27050	0
241	20230608	175700	30257553150	27050	27050	27050	27050	0
242	20230608	175600	30257553150	27050	27050	27050	27050	85203
243	20230608	175500	30257553150	27050	27050	27050	27050	0
244	20230608	175400	30257553150	27050	27050	27050	27050	0
245	20230608	175300	30257553150	27050	27050	27050	27050	0
246	20230608	175200	30257553150	27050	27050	27050	27050	0
247	20230608	175100	30257553150	27050	27050	27050	27050	0
248	20230608	175000	30257553150	27050	27050	27050	27050	0
249	20230608	174900	30257553150	27050	27050	27050	27050	0
250	20230608	174800	30257553150	27050	27050	27050	27050	0
251	20230608	174700	30257553150	27050	27050	27050	27050	0
252	20230608	174600	30257553150	27050	27050	27050	27050	0
253	20230608	174500	30257553150	27050	27050	27050	27050	0
254	20230608	174400	30257553150	27050	27050	27050	27050	0
255	20230608	174300	30257553150	27050	27050	27050	27050	0
256	20230608	174200	30257553150	27050	27050	27050	27050	0
257	20230608	174100	30257553150	27050	27050	27050	27050	0
258	20230608	174000	30257553150	27050	27050	27050	27050	0
259	20230608	173900	30257553150	27050	27050	27050	27050	0
260	20230608	173800	30257553150	27050	27050	27050	27050	0
261	20230608	173700	30257553150	27050	27050	27050	27050	0
262	20230608	173600	30257553150	27050	27050	27050	27050	0
263	20230608	173500	30257553150	27050	27050	27050	27050	0
264	20230608	173400	30257553150	27050	27050	27050	27050	0
265	20230608	173300	30257553150	27050	27050	27050	27050	0
266	20230608	173200	30257553150	27050	27050	27050	27050	0
267	20230608	173100	30257553150	27050	27050	27050	27050	0
268	20230608	173000	30257553150	27050	27050	27050	27050	0
269	20230608	172900	30257553150	27050	27050	27050	27050	0
270	20230608	172800	30257553150	27050	27050	27050	27050	0
271	20230608	172700	30257553150	27050	27050	27050	27050	0
272	20230608	172600	30257553150	27050	27050	27050	27050	85203
273	20230608	172500	30257553150	27050	27050	27050	27050	0
274	20230608	172400	30257553150	27050	27050	27050	27050	0
275	20230608	172300	30257553150	27050	27050	27050	27050	0
276	20230608	172200	30257553150	27050	27050	27050	27050	0
277	20230608	172100	30257553150	27050	27050	27050	27050	0
278	20230608	172000	30257553150	27050	27050	27050	27050	0
279	20230608	171900	30257553150	27050	27050	27050	27050	0
280	20230608	171800	30257553150	27050	27050	27050	27050	0
281	20230608	171700	30257553150	27050	27050	27050	27050	0
282	20230608	171600	30257553150	27050	27050	27050	27050	0
283	20230608	171500	30257553150	27050	27050	27050	27050	0
284	20230608	171400	30257553150	27050	27050	27050	27050	0
285	20230608	171300	30257553150	27050	27050	27050	27050	0
286	20230608	171200	30257553150	27050	27050	27050	27050	0
287	20230608	171100	30257553150	27050	27050	27050	27050	0
288	20230608	171000	30257553150	27050	27050	27050	27050	0
289	20230608	170900	30257553150	27050	27050	27050	27050	0
290	20230608	170800	30257553150	27050	27050	27050	27050	0
291	20230608	170700	30257553150	27050	27050	27050	27050	0
292	20230608	170600	30257553150	27050	27050	27050	27050	0
293	20230608	170500	30257553150	27050	27050	27050	27050	0
294	20230608	170400	30257553150	27050	27050	27050	27050	0
295	20230608	170300	30257553150	27050	27050	27050	27050	0
296	20230608	170200	30257553150	27050	27050	27050	27050	0
297	20230608	170100	30257553150	27050	27050	27050	27050	0
298	20230608	170000	30257553150	27050	27050	27050	27050	0
299	20230608	165900	30257553150	27050	27050	27050	27050	0
300	20230608	165800	30257553150	27050	27050	27050	27050	0
301	20230608	165700	30257553150	27050	27050	27050	27050	0
302	20230608	165600	30257553150	27050	27050	27050	27050	85203
303	20230608	165500	30257553150	27050	27050	27050	27050	0
304	20230608	165400	30257553150	27050	27050	27050	27050	0
305	20230608	165300	30257553150	27050	27050	27050	27050	0
306	20230608	165200	30257553150	27050	27050	27050	27050	0
307	20230608	165100	30257553150	27050	27050	27050	27050	0
308	20230608	165000	30257553150	27050	27050	27050	27050	0
309	20230608	164900	30257553150	27050	27050	27050	27050	0
310	20230608	164800	30257553150	27050	27050	27050	27050	0
311	20230608	164700	30257553150	27050	27050	27050	27050	0
312	20230608	164600	30257553150	27050	27050	27050	27050	0
313	20230608	164500	30257553150	27050	27050	27050	27050	0
314	20230608	164400	30257553150	27050	27050	27050	27050	0
315	20230608	164300	30257553150	27050	27050	27050	27050	0
316	20230608	164200	30257553150	27050	27050	27050	27050	0
317	20230608	164100	30257553150	27050	27050	27050	27050	0
318	20230608	164000	30257553150	27050	27050	27050	27050	0
319	20230608	163900	30257553150	27050	27050	27050	27050	0
320	20230608	163800	30257553150	27050	27050	27050	27050	0
321	20230608	163700	30257553150	27050	27050	27050	27050	0
322	20230608	163600	30257553150	27050	27050	27050	27050	0
323	20230608	163500	30257553150	27050	27050	27050	27050	0
324	20230608	163400	30257553150	27050	27050	27050	27050	0
325	20230608	163300	30257553150	27050	27050	27050	27050	0
326	20230608	163200	30257553150	27050	27050	27050	27050	0
327	20230608	163100	30257553150	27050	27050	27050	27050	0
328	20230608	163000	30257553150	27050	27050	27050	27050	0
329	20230608	162900	30257553150	27050	27050	27050	27050	0
330	20230608	162800	30257553150	27050	27050	27050	27050	0
331	20230608	162700	30257553150	27050	27050	27050	27050	0
332	20230608	162600	30257553150	27050	27050	27050	27050	85203
333	20230608	162500	30257553150	27050	27050	27050	27050	0
334	20230608	162400	30257553150	27050	27050	27050	27050	0
335	20230608	162300	30257553150	27050	27050	27050	27050	0
336	20230608	162200	30257553150	27050	27050	27050	27050	0
337	20230608	162100	30257553150	27050	27050	27050	27050	0
338	20230608	162000	30257553150	27050	27050	27050	27050	0
339	20230608	161900	30257553150	27050	27050	27050	27050	0
340	20230608	161800	30257553150	27050	27050	27050	27050	0
341	20230608	161700	30257553150	27050	27050	27050	27050	0
342	20230608	161600	30257553150	27050	27050	27050	27050	0
343	20230608	161500	30257553150	27050	27050	27050	27050	0
344	20230608	161400	30257553150	27050	27050	27050	27050	0
345	20230608	161300	30257553150	27050	27050	27050	27050	0
346	20230608	161200	30257553150	27050	27050	27050	27050	0
347	20230608	161100	30257553150	27050	27050	27050	27050	0
348	20230608	161000	30257553150	27050	27050	27050	27050	0
349	20230608	160900	30257553150	27050	27050	27050	27050	0
350	20230608	160800	30257553150	27050	27050	27050	27050	0
351	20230608	160700	30257553150	27050	27050	27050	27050	0
352	20230608	160600	30257553150	27050	27050	27050	27050	0
353	20230608	160500	30257553150	27050	27050	27050	27050	0
354	20230608	160400	30257553150	27050	27050	27050	27050	0
355	20230608	160300	30257553150	27050	27050	27050	27050	0
356	20230608	160200	30257553150	27050	27050	27050	27050	0
357	20230608	160100	30257553150	27050	27050	27050	27050	0
358	20230608	160000	30257553150	27050	27050	27050	27050	0
359	20230608	155900	30257553150	27050	27050	27050	27050	0
360	20230608	155800	30257553150	27050	27050	27050	27050	0
361	20230608	155700	30257553150	27050	27050	27050	27050	0
362	20230608	155600	30257553150	27050	27050	27050	27050	85203
363	20230608	155500	30257553150	27050	27050	27050	27050	0
364	20230608	155400	30257553150	27050	27050	27050	27050	0
365	20230608	155300	30257553150	27050	27050	27050	27050	0
366	20230608	155200	30257553150	27050	27050	27050	27050	0
367	20230608	155100	30257553150	27050	27050	27050	27050	0
368	20230608	155000	30257553150	27050	27050	27050	27050	0
369	20230608	154900	30257553150	27050	27050	27050	27050	0
370	20230608	154800	30257553150	27050	27050	27050	27050	0
371	20230608	154700	30257553150	27050	27050	27050	27050	0
372	20230608	154600	30257553150	27050	27050	27050	27050	0
373	20230608	154500	30257553150	27050	27050	27050	27050	0
374	20230608	154400	30257553150	27050	27050	27050	27050	0
375	20230608	154300	30257553150	27050	27050	27050	27050	0
376	20230608	154200	30257553150	27050	27050	27050	27050	0
377	20230608	154100	30257553150	27050	27050	27050	27050	0
378	20230608	154000	30257553150	27050	27050	27050	27050	0
379	20230608	153900	30257553150	27050	27050	27050	27050	0
380	20230608	153800	30257553150	27050	27050	27050	27050	0
381	20230608	153700	30257553150	27050	27050	27050	27050	0
382	20230608	153600	30257553150	27050	27050	27050	27050	0
383	20230608	153500	30257553150	27050	27050	27050	27050	0
384	20230608	153400	30257553150	27050	27050	27050	27050	0
385	20230608	153300	30257553150	27050	27050	27050	27050	0
386	20230608	153200	30257553150	27050	27050	27050	27050	0
387	20230608	153100	30257553150	27050	27050	27050	27050	0
388	20230608	153000	30257553150	27050	27050	27050	27050	85203
389	20230608	152900	27952812000	27000	27000	27000	27000	0
390	20230608	152800	27952812000	27000	27000	27000	27000	0
391	20230608	152700	27952812000	27000	27000	27000	27000	0
392	20230608	152600	27952812000	27000	27000	27000	27000	0
393	20230608	152500	27952812000	27000	27000	27000	27000	0
394	20230608	152400	27952812000	27000	27000	27000	27000	0
395	20230608	152300	27952812000	27000	27000	27000	27000	0
396	20230608	152200	27952812000	27000	27000	27000	27000	0
397	20230608	152100	27952812000	27000	27000	27000	27000	0
398	20230608	152000	27952812000	27000	27000	27000	27000	0
399	20230608	151900	27952812000	27000	27050	27050	27000	1460
400	20230608	151800	27913340150	27050	27000	27050	26950	7978
401	20230608	151700	27697902750	26950	26950	27000	26950	3163
402	20230608	151600	27612603650	27000	26950	27000	26950	3805
403	20230608	151500	27509969050	26950	26950	27000	26950	4547
404	20230608	151400	27387321800	26950	26950	27000	26950	3393
405	20230608	151300	27295739550	26950	27050	27050	26950	3306
406	20230608	151200	27206533400	27050	27000	27050	27000	1670
407	20230608	151100	27161389700	27000	27050	27050	26950	8231
408	20230608	151000	26939077650	27050	27000	27050	27000	2927
409	20230608	150900	26859917800	27000	27000	27000	26950	6467
410	20230608	150800	26685315800	26950	26950	27000	26950	2768
411	20230608	150700	26610608450	26950	27000	27000	26950	1159
412	20230608	150600	26579347150	27000	26950	27000	26950	1684
413	20230608	150500	26533916900	27000	26950	27000	26950	1878
414	20230608	150400	26483278200	26950	26950	27000	26950	1004
415	20230608	150300	26456200700	26950	27000	27000	26950	1006
416	20230608	150200	26429076400	27000	27000	27000	26950	4831
417	20230608	150100	26298795750	27000	26950	27000	26950	1384
418	20230608	150000	26261440200	26950	26950	27000	26950	1210
419	20230608	145900	26228787100	26950	26900	26950	26900	3573
420	20230608	145800	26132507250	26950	27100	27150	26900	20265
421	20230608	145700	25585099150	27100	27050	27100	27050	1951
422	20230608	145600	25532232850	27050	27050	27100	27050	2849
423	20230608	145500	25455030800	27050	27050	27100	27000	3249
424	20230608	145400	25367147950	27000	27050	27050	27000	1302
425	20230608	145300	25331939700	27050	27050	27050	27000	879
426	20230608	145200	25308174900	27050	27050	27050	27000	1076
427	20230608	145100	25279095350	27050	27000	27050	27000	1421
428	20230608	145000	25240707750	27000	27050	27050	27000	571
429	20230608	144900	25225276400	27000	27050	27100	27000	3819
430	20230608	144800	25121931150	27050	27000	27100	27000	1166
431	20230608	144700	25090385850	27000	27050	27050	27000	864
432	20230608	144600	25067025750	27050	27000	27050	27000	1541
433	20230608	144500	25025352900	27000	27000	27000	26950	2521
434	20230608	144400	24957287450	26950	26950	27000	26950	709
435	20230608	144300	24938160550	26950	26950	27000	26950	5457
436	20230608	144200	24790840500	26950	26950	27000	26950	721
437	20230608	144100	24771397400	26950	26950	27000	26950	558
438	20230608	144000	24756349150	26950	27000	27000	26950	682
439	20230608	143900	24737959550	26950	26950	27000	26950	1048
440	20230608	143800	24709676550	26950	26950	27000	26950	428
441	20230608	143700	24698124750	26950	27000	27000	26950	1911
442	20230608	143600	24646568550	27000	26950	27000	26950	605
443	20230608	143500	24630242000	27000	26900	27000	26900	1020
444	20230608	143400	24602750250	26950	26950	27000	26900	2371
445	20230608	143300	24538850300	26900	27000	27050	26900	7731
446	20230608	143200	24330388600	27000	27000	27050	27000	544
447	20230608	143100	24315685050	27000	27000	27050	27000	398
448	20230608	143000	24304928850	27000	27000	27050	27000	1041
449	20230608	142900	24276801350	27000	27000	27050	27000	229
450	20230608	142800	24270612250	27000	27000	27050	27000	1069
451	20230608	142700	24241721050	27000	27050	27100	27000	3376
452	20230608	142600	24150365350	27050	27100	27100	27050	898
453	20230608	142500	24126047350	27050	27050	27150	27050	3390
454	20230608	142400	24034202200	27100	27050	27100	27050	5201
455	20230608	142300	23893410450	27050	27050	27100	27050	447
456	20230608	142200	23881308900	27100	27100	27100	27050	486
457	20230608	142100	23868145500	27050	27100	27150	27050	1691
458	20230608	142000	23822322700	27100	27150	27150	27100	4884
459	20230608	141900	23689752550	27100	27000	27150	27000	7531
460	20230608	141800	23485718250	27050	26950	27050	26950	20169
461	20230608	141700	22941112550	26950	26900	27000	26900	9062
462	20230608	141600	22696762900	26950	26900	26950	26900	398
463	20230608	141500	22686045100	26900	26900	26950	26900	894
464	20230608	141400	22661965250	26900	27000	27000	26900	4023
465	20230608	141300	22553607900	27000	26950	27000	26950	2730
466	20230608	141200	22480021000	26950	26950	27000	26900	6237
467	20230608	141100	22311940700	26900	26900	26950	26900	499
468	20230608	141000	22298504700	26900	26850	26950	26850	5769
469	20230608	140900	22143326700	26850	26850	26900	26850	594
470	20230608	140800	22127376000	26850	26850	26900	26850	387
471	20230608	140700	22116980150	26850	26900	26900	26850	2434
472	20230608	140600	22051623400	26850	26850	26900	26850	326
473	20230608	140500	22042864750	26850	26850	26900	26850	606
474	20230608	140400	22026586950	26850	26900	26900	26850	342
475	20230608	140300	22017404200	26850	26900	26900	26850	1381
476	20230608	140200	21980288100	26900	26800	26900	26800	1731
477	20230608	140100	21933781500	26800	26800	26850	26800	389
478	20230608	140000	21923341050	26800	26800	26850	26800	1095
479	20230608	135900	21893968600	26800	26850	26850	26800	546
480	20230608	135800	21879317850	26850	26800	26850	26800	968
481	20230608	135700	21853331100	26800	26800	26850	26800	1012
482	20230608	135600	21826178400	26850	26800	26850	26800	652
483	20230608	135500	21808692350	26800	26850	26850	26800	3189
484	20230608	135400	21723116850	26850	26800	26850	26800	243
485	20230608	135300	21716594850	26800	26800	26850	26800	239
486	20230608	135200	21710185200	26800	26850	26850	26800	752
487	20230608	135100	21690002150	26800	26800	26850	26800	269
488	20230608	135000	21682787200	26850	26800	26850	26800	1698
489	20230608	134900	21637225700	26800	26800	26850	26800	904
490	20230608	134800	21612998400	26850	26850	26900	26800	1505
491	20230608	134700	21572604300	26850	26850	26900	26850	1817
492	20230608	134600	21523817750	26850	26850	26900	26850	2188
493	20230608	134500	21465060050	26850	26850	26900	26850	431
494	20230608	134400	21453479250	26850	26850	26900	26850	492
495	20230608	134300	21440268450	26850	26850	26900	26850	291
496	20230608	134200	21432454700	26850	26850	26900	26850	491
497	20230608	134100	21419270850	26900	26850	26900	26850	264
498	20230608	134000	21412177500	26850	26850	26900	26850	255
499	20230608	133900	21405329300	26850	26900	26950	26850	2607
500	20230608	133800	21335194450	26900	26950	26950	26900	406
501	20230608	133700	21324272150	26950	26950	26950	26900	699
502	20230608	133600	21305464700	26900	26900	26950	26850	857
503	20230608	133500	21282407400	26850	26900	26900	26850	2149
504	20230608	133400	21224612500	26850	26850	26900	26850	6094
505	20230608	133300	21060684850	26850	26850	26900	26850	201
506	20230608	133200	21055281150	26850	26800	26850	26800	4889
507	20230608	133100	20924017600	26800	26850	26850	26800	576
508	20230608	133000	20908569500	26800	26800	26850	26800	197
509	20230608	132900	20903284350	26800	26800	26850	26800	156
510	20230608	132800	20899101150	26800	26800	26850	26800	170
511	20230608	132700	20894545100	26800	26800	26850	26800	612
512	20230608	132600	20878139400	26800	26800	26850	26800	232
513	20230608	132500	20871913900	26800	26800	26850	26800	736
514	20230608	132400	20852158650	26800	26850	26850	26800	209
515	20230608	132300	20846550100	26850	26800	26850	26800	365
516	20230608	132200	20836760800	26800	26800	26850	26800	1354
517	20230608	132100	20800418750	26800	26800	26850	26800	303
518	20230608	132000	20792294500	26800	26850	26850	26800	2966
519	20230608	131900	20712674700	26850	26800	26850	26800	1754
520	20230608	131800	20665663350	26800	26800	26850	26800	1600
521	20230608	131700	20622777600	26850	26800	26850	26800	1592
522	20230608	131600	20580111150	26850	26800	26850	26800	271
523	20230608	131500	20572847150	26800	26800	26850	26800	1162
524	20230608	131400	20541672200	26800	26800	26850	26800	162
525	20230608	131300	20537329750	26800	26850	26850	26800	333
526	20230608	131200	20528396350	26800	26800	26850	26800	334
527	20230608	131100	20519440150	26850	26800	26850	26800	447
528	20230608	131000	20507455150	26850	26850	26900	26800	7920
529	20230608	130900	20294830250	26850	26900	26900	26850	400
530	20230608	130800	20284079800	26850	26850	26900	26850	193
531	20230608	130700	20278895700	26850	26850	26900	26850	126
532	20230608	130600	20275508050	26850	26850	26900	26850	264
533	20230608	130500	20268412750	26850	26900	26950	26850	2297
534	20230608	130400	20206623900	26900	26850	26900	26850	176
535	20230608	130300	20201892800	26850	26850	26900	26850	289
536	20230608	130200	20194131000	26850	26900	26900	26850	333
537	20230608	130100	20185176350	26850	26900	26950	26850	4455
538	20230608	130000	20065331700	26900	26900	26950	26900	164
539	20230608	125900	20060918200	26950	26950	26950	26900	1592
540	20230608	125800	20018035900	26950	26900	27000	26900	2530
541	20230608	125700	19949853750	26900	26950	26950	26900	1025
542	20230608	125600	19922241500	26900	27000	27000	26900	420
543	20230608	125500	19910921350	27000	26950	27000	26950	1573
544	20230608	125400	19868525000	26950	26950	27000	26950	823
545	20230608	125300	19846336400	26950	26900	27000	26900	3785
546	20230608	125200	19744330550	26900	26900	26950	26900	2092
547	20230608	125100	19687960100	26950	26950	26950	26900	568
548	20230608	125000	19672660950	26950	26950	26950	26900	410
549	20230608	124900	19661617500	26950	26900	26950	26900	471
550	20230608	124800	19648930450	26950	26950	26950	26900	474
551	20230608	124700	19636166150	26950	26900	26950	26850	1583
552	20230608	124600	19593551750	26850	26900	26900	26850	399
553	20230608	124500	19582827500	26900	26900	26900	26850	234
554	20230608	124400	19576534100	26900	26850	26900	26850	776
555	20230608	124300	19555665800	26900	26900	26900	26850	332
556	20230608	124200	19546736800	26850	26900	26900	26850	377
557	20230608	124100	19536599150	26900	26950	26950	26850	1408
558	20230608	124000	19498735550	26950	26900	26950	26850	729
559	20230608	123900	19479122700	26950	26850	26950	26850	3511
560	20230608	123800	19384674150	26850	26850	26900	26850	157
561	20230608	123700	19380452450	26850	26850	26900	26850	328
562	20230608	123600	19371640800	26850	26900	26900	26850	144
563	20230608	123500	19367772950	26850	26850	26900	26850	371
564	20230608	123400	19357800800	26850	26850	26900	26850	78
565	20230608	123300	19355705550	26850	26850	26900	26850	86
566	20230608	123200	19353396150	26850	26900	26950	26850	1468
567	20230608	123100	19313902250	26900	26900	26950	26900	1032
568	20230608	123000	19286141150	26900	26900	26950	26900	266
569	20230608	122900	19278983550	26900	26900	26950	26900	877
570	20230608	122800	19255380850	26950	26900	26950	26900	418
571	20230608	122700	19244121800	26900	26850	27000	26850	10227
572	20230608	122600	18968711850	26850	26850	26900	26850	314
573	20230608	122500	18960279850	26900	26850	26900	26850	279
574	20230608	122400	18952781250	26850	26850	26900	26850	509
575	20230608	122300	18939110000	26850	26900	26900	26850	147
576	20230608	122200	18935157800	26850	26850	26900	26850	108
577	20230608	122100	18932255700	26850	26900	26900	26850	996
578	20230608	122000	18905488100	26850	26850	26900	26850	1309
579	20230608	121900	18870340550	26850	26850	26900	26850	108
580	20230608	121800	18867440450	26900	26900	26950	26900	2023
581	20230608	121700	18813017650	26900	26900	26950	26900	1118
582	20230608	121600	18782916400	26900	26900	26950	26900	1344
583	20230608	121500	18746707600	26900	26900	26950	26900	3331
584	20230608	121400	18657029550	26900	26850	26900	26850	4988
585	20230608	121300	18522859250	26850	26900	26900	26850	86
586	20230608	121200	18520549000	26900	26900	26900	26850	930
587	20230608	121100	18495568100	26900	26800	26900	26800	1379
588	20230608	121000	18458540300	26800	26750	26850	26750	8814
589	20230608	120900	18222135950	26750	26800	26800	26750	1352
590	20230608	120800	18185958950	26800	26750	26800	26750	162
591	20230608	120700	18181620300	26800	26750	26800	26750	510
592	20230608	120600	18167962800	26800	26750	26800	26750	306
593	20230608	120500	18159774450	26750	26750	26750	26750	74
594	20230608	120400	18157794950	26750	26750	26800	26750	284
595	20230608	120300	18150192250	26750	26800	26850	26750	1163
596	20230608	120200	18119026100	26800	26850	26850	26800	1576
597	20230608	120100	18076720050	26800	26850	26850	26800	358
598	20230608	120000	18067117450	26800	26800	26800	26800	125
599	20230608	115900	18063767450	26800	26750	26850	26750	2442
600	20230608	115800	17998323500	26750	26750	26800	26750	154
601	20230608	115700	17994199750	26750	26800	26800	26750	2669
602	20230608	115600	17922676950	26800	26800	26850	26800	126
603	20230608	115500	17919300000	26800	26800	26850	26800	398
604	20230608	115400	17908633200	26850	26800	26850	26800	232
605	20230608	115300	17902411150	26800	26800	26850	26800	73
606	20230608	115200	17900454700	26800	26750	26800	26750	3412
607	20230608	115100	17809015450	26750	26750	26800	26750	586
608	20230608	115000	17793339650	26750	26800	26850	26750	879
609	20230608	114900	17769781950	26800	26800	26850	26750	576
610	20230608	114800	17754345050	26800	26800	26850	26800	1111
611	20230608	114700	17724565100	26800	26800	26800	26750	982
612	20230608	114600	17698248250	26800	26800	26800	26750	845
613	20230608	114500	17675608700	26750	26800	26800	26750	916
614	20230608	114400	17651061700	26750	26750	26800	26750	1946
615	20230608	114300	17598918900	26800	26750	26800	26750	1117
616	20230608	114200	17568983900	26750	26750	26800	26750	218
617	20230608	114100	17563152100	26750	26700	26800	26700	2733
618	20230608	114000	17490044350	26750	26700	26750	26700	216
619	20230608	113900	17484273100	26700	26700	26750	26700	820
620	20230608	113800	17462377750	26700	26700	26750	26700	206
621	20230608	113700	17456876500	26700	26750	26750	26700	1112
622	20230608	113600	17427181600	26700	26700	26750	26700	840
623	20230608	113500	17404718050	26700	26700	26750	26700	1884
624	20230608	113400	17354413750	26700	26700	26750	26700	367
625	20230608	113300	17344614350	26700	26700	26750	26700	345
626	20230608	113200	17335398950	26750	26700	26750	26700	176
627	20230608	113100	17330693150	26700	26700	26750	26700	790
628	20230608	113000	17309600100	26700	26700	26750	26650	1006
629	20230608	112900	17282739400	26700	26750	26750	26700	1460
630	20230608	112800	17243742450	26750	26700	26800	26700	899
631	20230608	112700	17219657800	26750	26800	26800	26700	1000
632	20230608	112600	17192883150	26800	26700	26800	26700	1469
633	20230608	112500	17153628600	26650	26700	26700	26650	699
634	20230608	112400	17134965600	26700	26750	26750	26700	338
635	20230608	112300	17125940150	26700	26750	26750	26700	94
636	20230608	112200	17123430200	26750	26650	26750	26650	1160
637	20230608	112100	17092459000	26700	26750	26750	26700	127
638	20230608	112000	17089067600	26750	26700	26750	26700	437
639	20230608	111900	17077394300	26700	26700	26700	26700	758
640	20230608	111800	17057155700	26700	26700	26750	26700	2719
641	20230608	111700	16984554450	26700	26750	26800	26700	1234
642	20230608	111600	16951545200	26750	26750	26800	26750	711
643	20230608	111500	16932525900	26750	26750	26800	26750	505
644	20230608	111400	16919012650	26750	26750	26800	26750	550
645	20230608	111300	16904293200	26750	26750	26800	26750	418
646	20230608	111200	16893109200	26750	26700	26750	26700	2136
647	20230608	111100	16835971400	26700	26750	26750	26700	2312
648	20230608	111000	16774127150	26800	26750	26800	26750	527
649	20230608	110900	16760016050	26750	26750	26800	26750	631
650	20230608	110800	16743136750	26750	26750	26800	26750	151
651	20230608	110700	16739094150	26750	26800	26800	26750	2258
652	20230608	110600	16678616500	26750	26750	26800	26750	204
653	20230608	110500	16673159050	26750	26800	26800	26750	373
654	20230608	110400	16663166250	26750	26750	26800	26750	260
655	20230608	110300	16656210200	26750	26750	26800	26750	164
656	20230608	110200	16651817400	26750	26800	26800	26750	165
657	20230608	110100	16647403300	26800	26750	26800	26750	146
658	20230608	110000	16643497550	26750	26800	26800	26750	3299
659	20230608	105900	16555187100	26800	26800	26850	26800	1420
660	20230608	105800	16517127250	26800	26800	26800	26800	619
661	20230608	105700	16500538050	26800	26850	26850	26800	745
662	20230608	105600	16480535150	26850	26900	26900	26850	774
663	20230608	105500	16459740650	26850	26900	26900	26850	1663
664	20230608	105400	16415085200	26900	26850	26900	26850	1023
665	20230608	105300	16387605400	26900	26850	26900	26850	3203
666	20230608	105200	16301512150	26850	26800	26900	26750	4413
667	20230608	105100	16183072850	26800	26800	26800	26750	3855
668	20230608	105000	16079762300	26800	26800	26800	26750	510
669	20230608	104900	16066095300	26750	26750	26800	26750	497
670	20230608	104800	16052786900	26750	26750	26800	26700	1432
671	20230608	104700	16014478850	26750	26700	26750	26700	2351
672	20230608	104600	15951611450	26700	26650	26750	26650	2290
673	20230608	104500	15890466650	26650	26650	26700	26600	1831
674	20230608	104400	15841646300	26600	26600	26650	26600	1152
675	20230608	104300	15811000600	26650	26650	26650	26600	1462
676	20230608	104200	15772101850	26600	26600	26650	26600	863
677	20230608	104100	15749145700	26650	26650	26650	26600	859
678	20230608	104000	15726275500	26650	26550	26650	26550	5836
679	20230608	103900	15571003950	26550	26600	26650	26550	1497
680	20230608	103800	15531247350	26600	26600	26650	26550	972
681	20230608	103700	15505396850	26600	26650	26650	26600	1660
682	20230608	103600	15461233200	26650	26650	26700	26550	11442
683	20230608	103500	15156709500	26650	26700	26750	26650	1843
684	20230608	103400	15107507700	26700	26700	26750	26700	636
685	20230608	103300	15090520950	26750	26750	26750	26700	740
686	20230608	103200	15070735200	26750	26750	26800	26750	714
687	20230608	103100	15051633650	26800	26700	26800	26700	1192
688	20230608	103000	15019717650	26700	26650	26800	26650	1248
689	20230608	102900	14986379100	26650	26650	26700	26600	2990
690	20230608	102800	14906648400	26650	26700	26750	26600	18252
691	20230608	102700	14420160750	26700	26750	26800	26700	6163
692	20230608	102600	14255595000	26800	26700	26800	26650	1867
693	20230608	102500	14205709800	26700	26800	26800	26650	12315
694	20230608	102400	13876758600	26750	26750	26800	26750	1895
695	20230608	102300	13826023600	26750	26850	26850	26750	1878
696	20230608	102200	13775698350	26800	26800	26850	26800	386
697	20230608	102100	13765341200	26850	26800	26850	26800	1556
698	20230608	102000	13723601350	26850	26850	26850	26800	933
699	20230608	101900	13698558000	26800	26850	26850	26750	3471
700	20230608	101800	13605548000	26800	26850	26850	26800	3237
701	20230608	101700	13518791800	26800	26800	26850	26800	2638
702	20230608	101600	13447989500	26800	26850	26850	26800	700
703	20230608	101500	13429203950	26800	26800	26900	26750	6926
704	20230608	101400	13243505150	26800	26850	26900	26800	6189
705	20230608	101300	13077472750	26850	26900	26900	26850	3413
706	20230608	101200	12985734300	26900	26900	26900	26850	1739
707	20230608	101100	12938995250	26900	26850	26900	26800	8006
708	20230608	101000	12724048850	26850	26750	26850	26750	5053
709	20230608	100900	12588620350	26750	26750	26750	26700	5256
710	20230608	100800	12448023800	26700	26750	26850	26700	12882
711	20230608	100700	12102712850	26800	26750	26800	26700	5252
712	20230608	100600	11962234700	26750	26650	26750	26650	4919
713	20230608	100500	11830935050	26650	26550	26650	26550	4150
714	20230608	100400	11720470150	26600	26500	26600	26500	5427
715	20230608	100300	11576397300	26500	26500	26500	26450	2354
716	20230608	100200	11514046100	26450	26450	26500	26450	1613
717	20230608	100100	11471365300	26450	26450	26500	26450	2979
718	20230608	100000	11392480200	26450	26500	26500	26450	1219
719	20230608	095900	11360229000	26500	26550	26550	26450	5114
720	20230608	095800	11224659800	26500	26550	26550	26500	3264
721	20230608	095700	11138153400	26500	26550	26600	26500	3774
722	20230608	095600	11038054800	26500	26550	26600	26500	1142
723	20230608	095500	11007764500	26550	26500	26550	26500	3519
724	20230608	095400	10914353050	26500	26500	26550	26450	3425
725	20230608	095300	10823553600	26500	26550	26550	26500	6050
726	20230608	095200	10663172250	26500	26500	26550	26500	1628
727	20230608	095100	10620014400	26450	26400	26500	26400	5678
728	20230608	095000	10469866750	26450	26450	26500	26400	5568
729	20230608	094900	10322689200	26500	26500	26550	26400	10005
730	20230608	094800	10057903100	26500	26650	26650	26500	5431
731	20230608	094700	9913579950	26650	26600	26650	26600	2917
732	20230608	094600	9835857900	26600	26600	26650	26550	2261
733	20230608	094500	9775713400	26550	26600	26650	26550	4256
734	20230608	094400	9662615350	26550	26750	26750	26550	4708
735	20230608	094300	9537212600	26700	26500	26750	26500	10295
736	20230608	094200	9262956550	26500	26500	26600	26450	7926
737	20230608	094100	9052871750	26450	26500	26550	26450	5909
738	20230608	094000	8896419200	26500	26600	26600	26450	6654
739	20230608	093900	8719954800	26600	26650	26650	26550	2581
740	20230608	093800	8651324450	26600	26600	26650	26550	3541
741	20230608	093700	8557158850	26650	26600	26650	26550	3093
742	20230608	093600	8474905000	26600	26400	26600	26350	9815
743	20230608	093500	8214836750	26350	26450	26450	26300	29261
744	20230608	093400	7442994050	26400	26450	26500	26400	18370
745	20230608	093300	6957091200	26500	26500	26550	26450	8202
746	20230608	093200	6739586600	26500	26450	26550	26400	16049
747	20230608	093100	6314908800	26500	26500	26550	26450	8254
748	20230608	093000	6096290950	26500	26500	26550	26450	14895
749	20230608	092900	5701628600	26500	26550	26600	26500	13624
750	20230608	092800	5340374550	26550	26500	26550	26500	10861
751	20230608	092700	5052430100	26500	26600	26600	26500	14995
752	20230608	092600	4654350350	26600	26600	26600	26550	6702
753	20230608	092500	4476356800	26600	26550	26600	26550	7860
754	20230608	092400	4267574650	26550	26650	26700	26550	19354
755	20230608	092300	3752547050	26700	26650	26700	26650	3561
756	20230608	092200	3657613100	26650	26650	26700	26600	4061
757	20230608	092100	3549396700	26600	26700	26750	26600	7658
758	20230608	092000	3345236950	26700	26700	26750	26650	13627
759	20230608	091900	2981532750	26750	26750	26800	26700	5631
760	20230608	091800	2831042550	26750	26750	26800	26750	1975
761	20230608	091700	2778189400	26800	26750	26800	26750	1946
762	20230608	091600	2726065200	26750	26650	26800	26650	6410
763	20230608	091500	2554775150	26650	26650	26700	26600	13882
764	20230608	091400	2184780600	26700	26700	26750	26600	15015
765	20230608	091300	1784296200	26700	26850	26850	26700	10441
766	20230608	091200	1504783400	26850	26900	26900	26800	4758
767	20230608	091100	1377068600	26850	26900	26950	26850	3522
768	20230608	091000	1282326100	26950	26950	27000	26900	2589
769	20230608	090900	1212628750	27000	26950	27000	26950	1922
770	20230608	090800	1160821800	26950	26950	27000	26950	1324
771	20230608	090700	1125125200	27000	27000	27000	26950	1756
772	20230608	090600	1077789450	26950	26950	27000	26950	2480
773	20230608	090500	1010953400	26950	26950	27000	26900	4318
774	20230608	090400	894548200	26900	26950	26950	26900	3699
775	20230608	090300	794926300	26950	27050	27050	26900	5091
776	20230608	090200	657595600	27050	27100	27100	26950	5867
777	20230608	090100	498997850	27100	27100	27150	27050	3434
778	20230608	090000	405983700	27100	27000	27150	27000	14416