KissMeData/419530/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212300	3454350700	27150	27150	27150	27150	3158
3	20230612	212200	3454350700	27150	27150	27150	27150	0
4	20230612	212100	3454350700	27150	27150	27150	27150	0
5	20230612	212000	3454350700	27150	27150	27150	27150	0
6	20230612	211900	3454350700	27150	27150	27150	27150	0
7	20230612	211800	3454350700	27150	27150	27150	27150	0
8	20230612	211700	3454350700	27150	27150	27150	27150	0
9	20230612	211600	3454350700	27150	27150	27150	27150	0
10	20230612	211500	3454350700	27150	27150	27150	27150	0
11	20230612	211400	3454350700	27150	27150	27150	27150	0
12	20230612	211300	3454350700	27150	27150	27150	27150	0
13	20230612	211200	3454350700	27150	27150	27150	27150	0
14	20230612	211100	3454350700	27150	27150	27150	27150	0
15	20230612	211000	3454350700	27150	27150	27150	27150	0
16	20230612	210900	3454350700	27150	27150	27150	27150	0
17	20230612	210800	3454350700	27150	27150	27150	27150	0
18	20230612	210700	3454350700	27150	27150	27150	27150	0
19	20230612	210600	3454350700	27150	27150	27150	27150	0
20	20230612	210500	3454350700	27150	27150	27150	27150	0
21	20230612	210400	3454350700	27150	27150	27150	27150	0
22	20230612	210300	3454350700	27150	27150	27150	27150	0
23	20230612	210200	3454350700	27150	27150	27150	27150	0
24	20230612	210100	3454350700	27150	27150	27150	27150	0
25	20230612	210000	3454350700	27150	27150	27150	27150	0
26	20230612	205900	3454350700	27150	27150	27150	27150	0
27	20230612	205800	3454350700	27150	27150	27150	27150	0
28	20230612	205700	3454350700	27150	27150	27150	27150	0
29	20230612	205600	3454350700	27150	27150	27150	27150	0
30	20230612	205500	3454350700	27150	27150	27150	27150	0
31	20230612	205400	3454350700	27150	27150	27150	27150	0
32	20230612	205300	3454350700	27150	27150	27150	27150	3158
33	20230612	205200	3454350700	27150	27150	27150	27150	0
34	20230612	205100	3454350700	27150	27150	27150	27150	0
35	20230612	205000	3454350700	27150	27150	27150	27150	0
36	20230612	204900	3454350700	27150	27150	27150	27150	0
37	20230612	204800	3454350700	27150	27150	27150	27150	0
38	20230612	204700	3454350700	27150	27150	27150	27150	0
39	20230612	204600	3454350700	27150	27150	27150	27150	0
40	20230612	204500	3454350700	27150	27150	27150	27150	0
41	20230612	204400	3454350700	27150	27150	27150	27150	0
42	20230612	204300	3454350700	27150	27150	27150	27150	0
43	20230612	204200	3454350700	27150	27150	27150	27150	0
44	20230612	204100	3454350700	27150	27150	27150	27150	0
45	20230612	204000	3454350700	27150	27150	27150	27150	0
46	20230612	203900	3454350700	27150	27150	27150	27150	0
47	20230612	203800	3454350700	27150	27150	27150	27150	0
48	20230612	203700	3454350700	27150	27150	27150	27150	0
49	20230612	203600	3454350700	27150	27150	27150	27150	0
50	20230612	203500	3454350700	27150	27150	27150	27150	0
51	20230612	203400	3454350700	27150	27150	27150	27150	0
52	20230612	203300	3454350700	27150	27150	27150	27150	0
53	20230612	203200	3454350700	27150	27150	27150	27150	0
54	20230612	203100	3454350700	27150	27150	27150	27150	0
55	20230612	203000	3454350700	27150	27150	27150	27150	0
56	20230612	202900	3454350700	27150	27150	27150	27150	0
57	20230612	202800	3454350700	27150	27150	27150	27150	0
58	20230612	202700	3454350700	27150	27150	27150	27150	0
59	20230612	202600	3454350700	27150	27150	27150	27150	0
60	20230612	202500	3454350700	27150	27150	27150	27150	0
61	20230612	202400	3454350700	27150	27150	27150	27150	0
62	20230612	202300	3454350700	27150	27150	27150	27150	3158
63	20230612	202200	3454350700	27150	27150	27150	27150	0
64	20230612	202100	3454350700	27150	27150	27150	27150	0
65	20230612	202000	3454350700	27150	27150	27150	27150	0
66	20230612	201900	3454350700	27150	27150	27150	27150	0
67	20230612	201800	3454350700	27150	27150	27150	27150	0
68	20230612	201700	3454350700	27150	27150	27150	27150	0
69	20230612	201600	3454350700	27150	27150	27150	27150	0
70	20230612	201500	3454350700	27150	27150	27150	27150	0
71	20230612	201400	3454350700	27150	27150	27150	27150	0
72	20230612	201300	3454350700	27150	27150	27150	27150	0
73	20230612	201200	3454350700	27150	27150	27150	27150	0
74	20230612	201100	3454350700	27150	27150	27150	27150	0
75	20230612	201000	3454350700	27150	27150	27150	27150	0
76	20230612	200900	3454350700	27150	27150	27150	27150	0
77	20230612	200800	3454350700	27150	27150	27150	27150	0
78	20230612	200700	3454350700	27150	27150	27150	27150	0
79	20230612	200600	3454350700	27150	27150	27150	27150	0
80	20230612	200500	3454350700	27150	27150	27150	27150	0
81	20230612	200400	3454350700	27150	27150	27150	27150	0
82	20230612	200300	3454350700	27150	27150	27150	27150	0
83	20230612	200200	3454350700	27150	27150	27150	27150	0
84	20230612	200100	3454350700	27150	27150	27150	27150	0
85	20230612	200000	3454350700	27150	27150	27150	27150	0
86	20230612	195900	3454350700	27150	27150	27150	27150	0
87	20230612	195800	3454350700	27150	27150	27150	27150	0
88	20230612	195700	3454350700	27150	27150	27150	27150	0
89	20230612	195600	3454350700	27150	27150	27150	27150	0
90	20230612	195500	3454350700	27150	27150	27150	27150	0
91	20230612	195400	3454350700	27150	27150	27150	27150	0
92	20230612	195300	3454350700	27150	27150	27150	27150	3158
93	20230612	195200	3454350700	27150	27150	27150	27150	0
94	20230612	195100	3454350700	27150	27150	27150	27150	0
95	20230612	195000	3454350700	27150	27150	27150	27150	0
96	20230612	194900	3454350700	27150	27150	27150	27150	0
97	20230612	194800	3454350700	27150	27150	27150	27150	0
98	20230612	194700	3454350700	27150	27150	27150	27150	0
99	20230612	194600	3454350700	27150	27150	27150	27150	0
100	20230612	194500	3454350700	27150	27150	27150	27150	0
101	20230612	194400	3454350700	27150	27150	27150	27150	0
102	20230612	194300	3454350700	27150	27150	27150	27150	0
103	20230612	194200	3454350700	27150	27150	27150	27150	0
104	20230612	194100	3454350700	27150	27150	27150	27150	0
105	20230612	194000	3454350700	27150	27150	27150	27150	0
106	20230612	193900	3454350700	27150	27150	27150	27150	0
107	20230612	193800	3454350700	27150	27150	27150	27150	0
108	20230612	193700	3454350700	27150	27150	27150	27150	0
109	20230612	193600	3454350700	27150	27150	27150	27150	0
110	20230612	193500	3454350700	27150	27150	27150	27150	0
111	20230612	193400	3454350700	27150	27150	27150	27150	0
112	20230612	193300	3454350700	27150	27150	27150	27150	0
113	20230612	193200	3454350700	27150	27150	27150	27150	0
114	20230612	193100	3454350700	27150	27150	27150	27150	0
115	20230612	193000	3454350700	27150	27150	27150	27150	0
116	20230612	192900	3454350700	27150	27150	27150	27150	0
117	20230612	192800	3454350700	27150	27150	27150	27150	0
118	20230612	192700	3454350700	27150	27150	27150	27150	0
119	20230612	192600	3454350700	27150	27150	27150	27150	0
120	20230612	192500	3454350700	27150	27150	27150	27150	0
121	20230612	192400	3454350700	27150	27150	27150	27150	0
122	20230612	192300	3454350700	27150	27150	27150	27150	3158
123	20230612	192200	3454350700	27150	27150	27150	27150	0
124	20230612	192100	3454350700	27150	27150	27150	27150	0
125	20230612	192000	3454350700	27150	27150	27150	27150	0
126	20230612	191900	3454350700	27150	27150	27150	27150	0
127	20230612	191800	3454350700	27150	27150	27150	27150	0
128	20230612	191700	3454350700	27150	27150	27150	27150	0
129	20230612	191600	3454350700	27150	27150	27150	27150	0
130	20230612	191500	3454350700	27150	27150	27150	27150	0
131	20230612	191400	3454350700	27150	27150	27150	27150	0
132	20230612	191300	3454350700	27150	27150	27150	27150	0
133	20230612	191200	3454350700	27150	27150	27150	27150	0
134	20230612	191100	3454350700	27150	27150	27150	27150	0
135	20230612	191000	3454350700	27150	27150	27150	27150	0
136	20230612	190900	3454350700	27150	27150	27150	27150	0
137	20230612	190800	3454350700	27150	27150	27150	27150	0
138	20230612	190700	3454350700	27150	27150	27150	27150	0
139	20230612	190600	3454350700	27150	27150	27150	27150	0
140	20230612	190500	3454350700	27150	27150	27150	27150	0
141	20230612	190400	3454350700	27150	27150	27150	27150	0
142	20230612	190300	3454350700	27150	27150	27150	27150	0
143	20230612	190200	3454350700	27150	27150	27150	27150	0
144	20230612	190100	3454350700	27150	27150	27150	27150	0
145	20230612	190000	3454350700	27150	27150	27150	27150	0
146	20230612	185900	3454350700	27150	27150	27150	27150	0
147	20230612	185800	3454350700	27150	27150	27150	27150	0
148	20230612	185700	3454350700	27150	27150	27150	27150	0
149	20230612	185600	3454350700	27150	27150	27150	27150	0
150	20230612	185500	3454350700	27150	27150	27150	27150	0
151	20230612	185400	3454350700	27150	27150	27150	27150	0
152	20230612	185300	3454350700	27150	27150	27150	27150	3158
153	20230612	185200	3454350700	27150	27150	27150	27150	0
154	20230612	185100	3454350700	27150	27150	27150	27150	0
155	20230612	185000	3454350700	27150	27150	27150	27150	0
156	20230612	184900	3454350700	27150	27150	27150	27150	0
157	20230612	184800	3454350700	27150	27150	27150	27150	0
158	20230612	184700	3454350700	27150	27150	27150	27150	0
159	20230612	184600	3454350700	27150	27150	27150	27150	0
160	20230612	184500	3454350700	27150	27150	27150	27150	0
161	20230612	184400	3454350700	27150	27150	27150	27150	0
162	20230612	184300	3454350700	27150	27150	27150	27150	0
163	20230612	184200	3454350700	27150	27150	27150	27150	0
164	20230612	184100	3454350700	27150	27150	27150	27150	0
165	20230612	184000	3454350700	27150	27150	27150	27150	0
166	20230612	183900	3454350700	27150	27150	27150	27150	0
167	20230612	183800	3454350700	27150	27150	27150	27150	0
168	20230612	183700	3454350700	27150	27150	27150	27150	0
169	20230612	183600	3454350700	27150	27150	27150	27150	0
170	20230612	183500	3454350700	27150	27150	27150	27150	0
171	20230612	183400	3454350700	27150	27150	27150	27150	0
172	20230612	183300	3454350700	27150	27150	27150	27150	0
173	20230612	183200	3454350700	27150	27150	27150	27150	0
174	20230612	183100	3454350700	27150	27150	27150	27150	0
175	20230612	183000	3454350700	27150	27150	27150	27150	0
176	20230612	182900	3454350700	27150	27150	27150	27150	0
177	20230612	182800	3454350700	27150	27150	27150	27150	0
178	20230612	182700	3454350700	27150	27150	27150	27150	0
179	20230612	182600	3454350700	27150	27150	27150	27150	0
180	20230612	182500	3454350700	27150	27150	27150	27150	0
181	20230612	182400	3454350700	27150	27150	27150	27150	0
182	20230612	182300	3454350700	27150	27150	27150	27150	3158
183	20230612	182200	3454350700	27150	27150	27150	27150	0
184	20230612	182100	3454350700	27150	27150	27150	27150	0
185	20230612	182000	3454350700	27150	27150	27150	27150	0
186	20230612	181900	3454350700	27150	27150	27150	27150	0
187	20230612	181800	3454350700	27150	27150	27150	27150	0
188	20230612	181700	3454350700	27150	27150	27150	27150	0
189	20230612	181600	3454350700	27150	27150	27150	27150	0
190	20230612	181500	3454350700	27150	27150	27150	27150	0
191	20230612	181400	3454350700	27150	27150	27150	27150	0
192	20230612	181300	3454350700	27150	27150	27150	27150	0
193	20230612	181200	3454350700	27150	27150	27150	27150	0
194	20230612	181100	3454350700	27150	27150	27150	27150	0
195	20230612	181000	3454350700	27150	27150	27150	27150	0
196	20230612	180900	3454350700	27150	27150	27150	27150	0
197	20230612	180800	3454350700	27150	27150	27150	27150	0
198	20230612	180700	3454350700	27150	27150	27150	27150	0
199	20230612	180600	3454350700	27150	27150	27150	27150	0
200	20230612	180500	3454350700	27150	27150	27150	27150	0
201	20230612	180400	3454350700	27150	27150	27150	27150	0
202	20230612	180300	3454350700	27150	27150	27150	27150	0
203	20230612	180200	3454350700	27150	27150	27150	27150	0
204	20230612	180100	3454350700	27150	27150	27150	27150	0
205	20230612	180000	3454350700	27150	27150	27150	27150	0
206	20230612	175900	3454350700	27150	27150	27150	27150	0
207	20230612	175800	3454350700	27150	27150	27150	27150	0
208	20230612	175700	3454350700	27150	27150	27150	27150	0
209	20230612	175600	3454350700	27150	27150	27150	27150	0
210	20230612	175500	3454350700	27150	27150	27150	27150	0
211	20230612	175400	3454350700	27150	27150	27150	27150	0
212	20230612	175300	3454350700	27150	27150	27150	27150	3158
213	20230612	175200	3454350700	27150	27150	27150	27150	0
214	20230612	175100	3454350700	27150	27150	27150	27150	0
215	20230612	175000	3454350700	27150	27150	27150	27150	0
216	20230612	174900	3454350700	27150	27150	27150	27150	0
217	20230612	174800	3454350700	27150	27150	27150	27150	0
218	20230612	174700	3454350700	27150	27150	27150	27150	0
219	20230612	174600	3454350700	27150	27150	27150	27150	0
220	20230612	174500	3454350700	27150	27150	27150	27150	0
221	20230612	174400	3454350700	27150	27150	27150	27150	0
222	20230612	174300	3454350700	27150	27150	27150	27150	0
223	20230612	174200	3454350700	27150	27150	27150	27150	0
224	20230612	174100	3454350700	27150	27150	27150	27150	0
225	20230612	174000	3454350700	27150	27150	27150	27150	0
226	20230612	173900	3454350700	27150	27150	27150	27150	0
227	20230612	173800	3454350700	27150	27150	27150	27150	0
228	20230612	173700	3454350700	27150	27150	27150	27150	0
229	20230612	173600	3454350700	27150	27150	27150	27150	0
230	20230612	173500	3454350700	27150	27150	27150	27150	0
231	20230612	173400	3454350700	27150	27150	27150	27150	0
232	20230612	173300	3454350700	27150	27150	27150	27150	0
233	20230612	173200	3454350700	27150	27150	27150	27150	0
234	20230612	173100	3454350700	27150	27150	27150	27150	0
235	20230612	173000	3454350700	27150	27150	27150	27150	0
236	20230612	172900	3454350700	27150	27150	27150	27150	0
237	20230612	172800	3454350700	27150	27150	27150	27150	0
238	20230612	172700	3454350700	27150	27150	27150	27150	0
239	20230612	172600	3454350700	27150	27150	27150	27150	0
240	20230612	172500	3454350700	27150	27150	27150	27150	0
241	20230612	172400	3454350700	27150	27150	27150	27150	0
242	20230612	172300	3454350700	27150	27150	27150	27150	3158
243	20230612	172200	3454350700	27150	27150	27150	27150	0
244	20230612	172100	3454350700	27150	27150	27150	27150	0
245	20230612	172000	3454350700	27150	27150	27150	27150	0
246	20230612	171900	3454350700	27150	27150	27150	27150	0
247	20230612	171800	3454350700	27150	27150	27150	27150	0
248	20230612	171700	3454350700	27150	27150	27150	27150	0
249	20230612	171600	3454350700	27150	27150	27150	27150	0
250	20230612	171500	3454350700	27150	27150	27150	27150	0
251	20230612	171400	3454350700	27150	27150	27150	27150	0
252	20230612	171300	3454350700	27150	27150	27150	27150	0
253	20230612	171200	3454350700	27150	27150	27150	27150	0
254	20230612	171100	3454350700	27150	27150	27150	27150	0
255	20230612	171000	3454350700	27150	27150	27150	27150	0
256	20230612	170900	3454350700	27150	27150	27150	27150	0
257	20230612	170800	3454350700	27150	27150	27150	27150	0
258	20230612	170700	3454350700	27150	27150	27150	27150	0
259	20230612	170600	3454350700	27150	27150	27150	27150	0
260	20230612	170500	3454350700	27150	27150	27150	27150	0
261	20230612	170400	3454350700	27150	27150	27150	27150	0
262	20230612	170300	3454350700	27150	27150	27150	27150	0
263	20230612	170200	3454350700	27150	27150	27150	27150	0
264	20230612	170100	3454350700	27150	27150	27150	27150	0
265	20230612	170000	3454350700	27150	27150	27150	27150	0
266	20230612	165900	3454350700	27150	27150	27150	27150	0
267	20230612	165800	3454350700	27150	27150	27150	27150	0
268	20230612	165700	3454350700	27150	27150	27150	27150	0
269	20230612	165600	3454350700	27150	27150	27150	27150	0
270	20230612	165500	3454350700	27150	27150	27150	27150	0
271	20230612	165400	3454350700	27150	27150	27150	27150	0
272	20230612	165300	3454350700	27150	27150	27150	27150	3158
273	20230612	165200	3454350700	27150	27150	27150	27150	0
274	20230612	165100	3454350700	27150	27150	27150	27150	0
275	20230612	165000	3454350700	27150	27150	27150	27150	0
276	20230612	164900	3454350700	27150	27150	27150	27150	0
277	20230612	164800	3454350700	27150	27150	27150	27150	0
278	20230612	164700	3454350700	27150	27150	27150	27150	0
279	20230612	164600	3454350700	27150	27150	27150	27150	0
280	20230612	164500	3454350700	27150	27150	27150	27150	0
281	20230612	164400	3454350700	27150	27150	27150	27150	0
282	20230612	164300	3454350700	27150	27150	27150	27150	0
283	20230612	164200	3454350700	27150	27150	27150	27150	0
284	20230612	164100	3454350700	27150	27150	27150	27150	0
285	20230612	164000	3454350700	27150	27150	27150	27150	0
286	20230612	163900	3454350700	27150	27150	27150	27150	0
287	20230612	163800	3454350700	27150	27150	27150	27150	0
288	20230612	163700	3454350700	27150	27150	27150	27150	0
289	20230612	163600	3454350700	27150	27150	27150	27150	0
290	20230612	163500	3454350700	27150	27150	27150	27150	0
291	20230612	163400	3454350700	27150	27150	27150	27150	0
292	20230612	163300	3454350700	27150	27150	27150	27150	0
293	20230612	163200	3454350700	27150	27150	27150	27150	0
294	20230612	163100	3454350700	27150	27150	27150	27150	0
295	20230612	163000	3454350700	27150	27150	27150	27150	0
296	20230612	162900	3454350700	27150	27150	27150	27150	0
297	20230612	162800	3454350700	27150	27150	27150	27150	0
298	20230612	162700	3454350700	27150	27150	27150	27150	0
299	20230612	162600	3454350700	27150	27150	27150	27150	0
300	20230612	162500	3454350700	27150	27150	27150	27150	0
301	20230612	162400	3454350700	27150	27150	27150	27150	0
302	20230612	162300	3454350700	27150	27150	27150	27150	3158
303	20230612	162200	3454350700	27150	27150	27150	27150	0
304	20230612	162100	3454350700	27150	27150	27150	27150	0
305	20230612	162000	3454350700	27150	27150	27150	27150	0
306	20230612	161900	3454350700	27150	27150	27150	27150	0
307	20230612	161800	3454350700	27150	27150	27150	27150	0
308	20230612	161700	3454350700	27150	27150	27150	27150	0
309	20230612	161600	3454350700	27150	27150	27150	27150	0
310	20230612	161500	3454350700	27150	27150	27150	27150	0
311	20230612	161400	3454350700	27150	27150	27150	27150	0
312	20230612	161300	3454350700	27150	27150	27150	27150	0
313	20230612	161200	3454350700	27150	27150	27150	27150	0
314	20230612	161100	3454350700	27150	27150	27150	27150	0
315	20230612	161000	3454350700	27150	27150	27150	27150	0
316	20230612	160900	3454350700	27150	27150	27150	27150	0
317	20230612	160800	3454350700	27150	27150	27150	27150	0
318	20230612	160700	3454350700	27150	27150	27150	27150	0
319	20230612	160600	3454350700	27150	27150	27150	27150	0
320	20230612	160500	3454350700	27150	27150	27150	27150	0
321	20230612	160400	3454350700	27150	27150	27150	27150	0
322	20230612	160300	3454350700	27150	27150	27150	27150	0
323	20230612	160200	3454350700	27150	27150	27150	27150	0
324	20230612	160100	3454350700	27150	27150	27150	27150	0
325	20230612	160000	3454350700	27150	27150	27150	27150	0
326	20230612	155900	3454350700	27150	27150	27150	27150	0
327	20230612	155800	3454350700	27150	27150	27150	27150	0
328	20230612	155700	3454350700	27150	27150	27150	27150	0
329	20230612	155600	3454350700	27150	27150	27150	27150	0
330	20230612	155500	3454350700	27150	27150	27150	27150	0
331	20230612	155400	3454350700	27150	27150	27150	27150	0
332	20230612	155300	3454350700	27150	27150	27150	27150	3158
333	20230612	155200	3454350700	27150	27150	27150	27150	0
334	20230612	155100	3454350700	27150	27150	27150	27150	0
335	20230612	155000	3454350700	27150	27150	27150	27150	0
336	20230612	154900	3454350700	27150	27150	27150	27150	0
337	20230612	154800	3454350700	27150	27150	27150	27150	0
338	20230612	154700	3454350700	27150	27150	27150	27150	0
339	20230612	154600	3454350700	27150	27150	27150	27150	0
340	20230612	154500	3454350700	27150	27150	27150	27150	0
341	20230612	154400	3454350700	27150	27150	27150	27150	0
342	20230612	154300	3454350700	27150	27150	27150	27150	0
343	20230612	154200	3454350700	27150	27150	27150	27150	0
344	20230612	154100	3454350700	27150	27150	27150	27150	0
345	20230612	154000	3454350700	27150	27150	27150	27150	0
346	20230612	153900	3454350700	27150	27150	27150	27150	0
347	20230612	153800	3454350700	27150	27150	27150	27150	0
348	20230612	153700	3454350700	27150	27150	27150	27150	0
349	20230612	153600	3454350700	27150	27150	27150	27150	0
350	20230612	153500	3454350700	27150	27150	27150	27150	0
351	20230612	153400	3454350700	27150	27150	27150	27150	0
352	20230612	153300	3454350700	27150	27150	27150	27150	0
353	20230612	153200	3454350700	27150	27150	27150	27150	0
354	20230612	153100	3454350700	27150	27150	27150	27150	0
355	20230612	153000	3454350700	27150	27150	27150	27150	3158
356	20230612	152900	3368611000	27200	27200	27200	27200	0
357	20230612	152800	3368611000	27200	27200	27200	27200	0
358	20230612	152700	3368611000	27200	27200	27200	27200	0
359	20230612	152600	3368611000	27200	27200	27200	27200	0
360	20230612	152500	3368611000	27200	27200	27200	27200	0
361	20230612	152400	3368611000	27200	27200	27200	27200	0
362	20230612	152300	3368611000	27200	27200	27200	27200	0
363	20230612	152200	3368611000	27200	27200	27200	27200	0
364	20230612	152100	3368611000	27200	27200	27200	27200	0
365	20230612	152000	3368611000	27200	27200	27200	27200	0
366	20230612	151900	3368611000	27200	27200	27200	27150	509
367	20230612	151800	3354774250	27200	27100	27200	27100	329
368	20230612	151700	3345845100	27100	27100	27150	27100	441
369	20230612	151600	3333877900	27100	27100	27150	27100	651
370	20230612	151500	3316204500	27100	27150	27150	27100	474
371	20230612	151400	3303341800	27150	27150	27150	27100	259
372	20230612	151300	3296319500	27150	27150	27150	27100	459
373	20230612	151200	3283865500	27100	27150	27150	27100	90
374	20230612	151100	3281424250	27100	27150	27150	27100	652
375	20230612	151000	3263754050	27100	27100	27150	27100	338
376	20230612	150900	3254587000	27150	27150	27150	27150	273
377	20230612	150800	3247175050	27150	27150	27200	27150	63
378	20230612	150700	3245464550	27150	27150	27150	27150	251
379	20230612	150600	3238649900	27150	27150	27200	27150	104
380	20230612	150500	3235826250	27150	27150	27200	27150	962
381	20230612	150400	3209707800	27150	27200	27200	27150	279
382	20230612	150300	3202132000	27150	27150	27150	27150	223
383	20230612	150200	3196077550	27200	27150	27200	27150	216
384	20230612	150100	3190205650	27150	27200	27200	27150	104
385	20230612	150000	3187378550	27200	27200	27250	27150	60
386	20230612	145900	3185749100	27200	27150	27200	27150	426
387	20230612	145800	3174168000	27150	27150	27200	27150	170
388	20230612	145700	3169552000	27150	27150	27150	27150	137
389	20230612	145600	3165832450	27150	27150	27150	27150	119
390	20230612	145500	3162601600	27150	27150	27200	27150	284
391	20230612	145400	3154889500	27150	27150	27200	27150	95
392	20230612	145300	3152309750	27150	27150	27200	27150	428
393	20230612	145200	3140679500	27150	27150	27150	27150	72
394	20230612	145100	3138724700	27150	27150	27150	27150	185
395	20230612	145000	3133701950	27150	27150	27150	27150	198
396	20230612	144900	3128326250	27200	27150	27200	27150	229
397	20230612	144800	3122103900	27150	27200	27200	27150	49
398	20230612	144700	3120772950	27150	27150	27200	27150	717
399	20230612	144600	3101296150	27150	27150	27150	27150	112
400	20230612	144500	3098255350	27150	27200	27200	27150	104
401	20230612	144400	3095431250	27200	27150	27200	27150	295
402	20230612	144300	3087421000	27150	27150	27200	27150	223
403	20230612	144200	3081366050	27150	27150	27200	27150	239
404	20230612	144100	3074877050	27150	27150	27150	27100	473
405	20230612	144000	3062040900	27150	27150	27150	27100	835
406	20230612	143900	3039404700	27150	27150	27200	27150	307
407	20230612	143800	3031069600	27150	27150	27200	27100	739
408	20230612	143700	3011014450	27150	27150	27150	27150	309
409	20230612	143600	3002625100	27150	27150	27150	27150	408
410	20230612	143500	2991547900	27150	27150	27150	27150	353
411	20230612	143400	2981963950	27150	27150	27200	27150	266
412	20230612	143300	2974741850	27150	27150	27200	27150	177
413	20230612	143200	2969936200	27150	27150	27200	27150	84
414	20230612	143100	2967653050	27150	27200	27200	27150	129
415	20230612	143000	2964149850	27150	27200	27200	27150	105
416	20230612	142900	2961296850	27200	27150	27200	27150	552
417	20230612	142800	2946308500	27150	27150	27200	27150	210
418	20230612	142700	2940601250	27150	27150	27200	27150	256
419	20230612	142600	2933647050	27200	27200	27250	27150	328
420	20230612	142500	2924741250	27200	27200	27200	27150	1548
421	20230612	142400	2882710200	27200	27250	27250	27150	437
422	20230612	142300	2870837900	27250	27150	27250	27150	73
423	20230612	142200	2868851400	27200	27200	27200	27150	169
424	20230612	142100	2864256000	27150	27200	27250	27150	191
425	20230612	142000	2859060400	27200	27200	27200	27200	50
426	20230612	141900	2857700400	27200	27200	27250	27150	184
427	20230612	141800	2852702000	27200	27150	27200	27150	85
428	20230612	141700	2850392800	27200	27200	27300	27150	558
429	20230612	141600	2835221700	27200	27200	27200	27200	199
430	20230612	141500	2829808900	27200	27250	27300	27200	113
431	20230612	141400	2826730800	27200	27200	27300	27200	117
432	20230612	141300	2823545200	27200	27200	27250	27200	229
433	20230612	141200	2817316250	27200	27200	27200	27200	230
434	20230612	141100	2811060250	27200	27200	27250	27200	230
435	20230612	141000	2804796750	27200	27200	27200	27150	298
436	20230612	140900	2796700700	27200	27150	27200	27150	62
437	20230612	140800	2795016150	27150	27150	27200	27150	2325
438	20230612	140700	2731866400	27150	27150	27200	27150	260
439	20230612	140600	2724806250	27150	27200	27200	27150	207
440	20230612	140500	2719176450	27200	27200	27250	27200	68
441	20230612	140400	2717326700	27200	27200	27200	27200	148
442	20230612	140300	2713301100	27200	27200	27200	27150	548
443	20230612	140200	2698395900	27150	27200	27200	27150	902
444	20230612	140100	2673861650	27250	27200	27250	27200	81
445	20230612	140000	2671658100	27200	27200	27250	27200	100
446	20230612	135900	2668937350	27200	27250	27250	27200	200
447	20230612	135800	2663497050	27200	27200	27250	27200	131
448	20230612	135700	2659933800	27200	27200	27200	27200	61
449	20230612	135600	2658274600	27200	27200	27250	27200	244
450	20230612	135500	2651637350	27200	27200	27250	27150	272
451	20230612	135400	2644239700	27200	27250	27250	27200	444
452	20230612	135300	2632162550	27200	27200	27250	27200	236
453	20230612	135200	2625743050	27200	27200	27250	27200	552
454	20230612	135100	2610728300	27250	27200	27300	27200	75
455	20230612	135000	2608687050	27200	27200	27250	27200	444
456	20230612	134900	2596604950	27200	27200	27250	27200	89
457	20230612	134800	2594183500	27200	27200	27250	27200	91
458	20230612	134700	2591707950	27200	27200	27250	27200	206
459	20230612	134600	2586104250	27200	27200	27250	27200	112
460	20230612	134500	2583057750	27250	27250	27300	27200	224
461	20230612	134400	2576954750	27250	27200	27300	27200	69
462	20230612	134300	2575073900	27200	27200	27300	27200	131
463	20230612	134200	2571510100	27200	27200	27300	27200	212
464	20230612	134100	2565742200	27250	27200	27250	27200	52
465	20230612	134000	2564327500	27200	27150	27200	27150	812
466	20230612	133900	2542278800	27150	27200	27200	27150	695
467	20230612	133800	2523389750	27200	27200	27250	27200	3958
468	20230612	133700	2415731300	27250	27250	27250	27200	100
469	20230612	133600	2413010100	27300	27250	27300	27200	201
470	20230612	133500	2407540050	27200	27250	27250	27200	199
471	20230612	133400	2402119650	27200	27200	27250	27200	91
472	20230612	133300	2399643450	27200	27250	27250	27200	94
473	20230612	133200	2397082150	27250	27250	27300	27200	80
474	20230612	133100	2394904000	27300	27200	27300	27200	59
475	20230612	133000	2393297150	27200	27200	27250	27200	204
476	20230612	132900	2387747300	27200	27200	27250	27200	84
477	20230612	132800	2385462000	27200	27250	27300	27200	147
478	20230612	132700	2381454250	27250	27250	27250	27250	55
479	20230612	132600	2379955500	27250	27250	27250	27200	131
480	20230612	132500	2376386200	27250	27200	27250	27200	948
481	20230612	132400	2350599550	27200	27300	27300	27200	1071
482	20230612	132300	2321406300	27250	27250	27350	27250	58
483	20230612	132200	2319825150	27250	27250	27300	27250	174
484	20230612	132100	2315083350	27250	27250	27300	27250	128
485	20230612	132000	2311593000	27350	27250	27350	27250	661
486	20230612	131900	2293536550	27250	27200	27250	27200	173
487	20230612	131800	2288830650	27200	27250	27300	27200	627
488	20230612	131700	2271769800	27250	27250	27300	27250	36
489	20230612	131600	2270788700	27300	27200	27300	27200	212
490	20230612	131500	2265012550	27200	27250	27250	27200	999
491	20230612	131400	2237839050	27250	27250	27250	27200	225
492	20230612	131300	2231710950	27300	27250	27300	27250	47
493	20230612	131200	2230430150	27250	27250	27250	27250	37
494	20230612	131100	2229421900	27250	27250	27300	27250	237
495	20230612	131000	2222963600	27250	27250	27250	27250	71
496	20230612	130900	2221028850	27250	27300	27300	27250	82
497	20230612	130800	2218793650	27250	27250	27250	27250	195
498	20230612	130700	2213479900	27250	27250	27250	27250	122
499	20230612	130600	2210155400	27250	27300	27300	27250	64
500	20230612	130500	2208411250	27250	27250	27250	27250	209
501	20230612	130400	2202716000	27250	27250	27300	27250	190
502	20230612	130300	2197537500	27250	27250	27250	27250	71
503	20230612	130200	2195602750	27250	27250	27300	27250	569
504	20230612	130100	2180097000	27250	27250	27250	27250	57
505	20230612	130000	2178543750	27250	27250	27300	27250	89
506	20230612	125900	2176118450	27250	27300	27300	27250	478
507	20230612	125800	2163077550	27300	27300	27350	27300	51
508	20230612	125700	2161685200	27300	27300	27300	27300	561
509	20230612	125600	2146369900	27300	27300	27300	27300	189
510	20230612	125500	2141210200	27300	27300	27350	27300	166
511	20230612	125400	2136673350	27300	27300	27350	27300	293
512	20230612	125300	2128673950	27300	27300	27350	27300	179
513	20230612	125200	2123787200	27300	27350	27350	27300	182
514	20230612	125100	2118811250	27350	27300	27350	27300	187
515	20230612	125000	2113705400	27300	27300	27400	27300	113
516	20230612	124900	2110620350	27300	27350	27350	27300	132
517	20230612	124800	2107011750	27300	27300	27350	27300	189
518	20230612	124700	2101851550	27300	27300	27300	27300	69
519	20230612	124600	2099967850	27300	27300	27350	27300	253
520	20230612	124500	2093053650	27300	27300	27400	27300	154
521	20230612	124400	2088849350	27400	27250	27400	27250	38
522	20230612	124300	2087813150	27300	27250	27300	27250	118
523	20230612	124200	2084596350	27250	27250	27300	27250	188
524	20230612	124100	2079472850	27250	27250	27250	27250	34
525	20230612	124000	2078546350	27250	27250	27250	27250	1208
526	20230612	123900	2045628350	27250	27250	27300	27250	207
527	20230612	123800	2039983700	27250	27250	27300	27250	139
528	20230612	123700	2036195800	27300	27300	27300	27250	239
529	20230612	123600	2029682300	27300	27300	27300	27250	55
530	20230612	123500	2028183200	27250	27250	27250	27250	236
531	20230612	123400	2021752200	27300	27300	27400	27250	148
532	20230612	123300	2017711700	27300	27250	27400	27250	144
533	20230612	123200	2013782350	27250	27350	27350	27250	98
534	20230612	123100	2011110850	27300	27300	27300	27250	207
535	20230612	123000	2005461100	27300	27300	27300	27300	632
536	20230612	122900	1988207500	27300	27300	27300	27300	588
537	20230612	122800	1972155100	27300	27300	27300	27300	202
538	20230612	122700	1966640500	27300	27350	27350	27300	73
539	20230612	122600	1964646250	27350	27300	27350	27300	36
540	20230612	122500	1963662700	27300	27300	27300	27300	207
541	20230612	122400	1958011600	27300	27250	27350	27250	648
542	20230612	122300	1940321400	27300	27300	27350	27250	170
543	20230612	122200	1935679850	27300	27300	27300	27300	107
544	20230612	122100	1932758750	27300	27300	27350	27300	243
545	20230612	122000	1926124800	27250	27250	27350	27250	193
546	20230612	121900	1920864000	27250	27300	27300	27250	141
547	20230612	121800	1917016350	27300	27300	27300	27300	46
548	20230612	121700	1915760550	27300	27300	27300	27250	293
549	20230612	121600	1907771300	27300	27250	27300	27250	22
550	20230612	121500	1907171550	27250	27250	27250	27250	1078
551	20230612	121400	1877796050	27250	27350	27350	27250	300
552	20230612	121300	1869615700	27300	27350	27350	27300	2242
553	20230612	121200	1808406100	27350	27350	27400	27350	190
554	20230612	121100	1803209450	27350	27350	27400	27350	158
555	20230612	121000	1798887950	27350	27350	27350	27350	52
556	20230612	120900	1797465750	27350	27350	27350	27350	80
557	20230612	120800	1795277750	27350	27350	27400	27350	345
558	20230612	120700	1785834950	27350	27350	27400	27350	292
559	20230612	120600	1777848600	27350	27350	27350	27350	145
560	20230612	120500	1773882850	27350	27350	27400	27350	827
561	20230612	120400	1751263800	27350	27400	27400	27350	542
562	20230612	120300	1736413900	27400	27400	27400	27400	144
563	20230612	120200	1732468300	27400	27350	27400	27350	167
564	20230612	120100	1727898650	27350	27400	27400	27350	106
565	20230612	120000	1724996000	27400	27400	27400	27400	181
566	20230612	115900	1720036600	27400	27400	27450	27400	133
567	20230612	115800	1716392350	27400	27350	27400	27350	49
568	20230612	115700	1715051950	27350	27400	27400	27350	268
569	20230612	115600	1707719300	27350	27350	27400	27350	72
570	20230612	115500	1705747600	27350	27400	27400	27350	219
571	20230612	115400	1699747800	27400	27500	27550	27400	447
572	20230612	115300	1687489450	27500	27400	27500	27400	23
573	20230612	115200	1686858200	27400	27400	27400	27400	194
574	20230612	115100	1681542600	27400	27400	27400	27400	411
575	20230612	115000	1670281200	27400	27400	27400	27400	66
576	20230612	114900	1668472800	27400	27450	27500	27400	673
577	20230612	114800	1649990550	27550	27400	27550	27400	164
578	20230612	114700	1645488950	27400	27400	27450	27400	119
579	20230612	114600	1642227100	27400	27400	27400	27400	226
580	20230612	114500	1636034700	27450	27450	27500	27450	251
581	20230612	114400	1629144250	27450	27450	27450	27450	151
582	20230612	114300	1624999300	27450	27450	27450	27450	168
583	20230612	114200	1620387700	27450	27450	27500	27450	151
584	20230612	114100	1616239050	27450	27450	27450	27450	93
585	20230612	114000	1613686200	27500	27450	27500	27450	275
586	20230612	113900	1606136950	27450	27450	27500	27450	375
587	20230612	113800	1595841400	27450	27450	27450	27450	35
588	20230612	113700	1594880650	27450	27550	27550	27450	87
589	20230612	113600	1592488850	27500	27500	27500	27500	134
590	20230612	113500	1588803850	27450	27500	27550	27450	59
591	20230612	113400	1587181400	27500	27500	27550	27500	1259
592	20230612	113300	1552558850	27550	27500	27550	27500	87
593	20230612	113200	1550165350	27500	27500	27550	27500	186
594	20230612	113100	1545050150	27500	27500	27500	27500	124
595	20230612	113000	1541640150	27500	27550	27600	27500	1187
596	20230612	112900	1508934150	27600	27550	27600	27550	251
597	20230612	112800	1502019050	27550	27600	27600	27550	29
598	20230612	112700	1501219350	27550	27600	27600	27550	69
599	20230612	112600	1499315250	27600	27550	27600	27550	733
600	20230612	112500	1479096100	27550	27600	27600	27550	665
601	20230612	112400	1460742150	27600	27600	27600	27600	211
602	20230612	112300	1454918550	27600	27600	27600	27600	567
603	20230612	112200	1439269350	27600	27650	27650	27600	109
604	20230612	112100	1436260850	27600	27550	27650	27550	119
605	20230612	112000	1432976100	27650	27600	27650	27550	650
606	20230612	111900	1415040250	27600	27550	27600	27550	460
607	20230612	111800	1402348500	27550	27550	27600	27550	178
608	20230612	111700	1397438850	27550	27550	27550	27550	153
609	20230612	111600	1393223700	27600	27500	27600	27500	915
610	20230612	111500	1368018450	27500	27500	27550	27500	222
611	20230612	111400	1361909250	27550	27500	27550	27500	49
612	20230612	111300	1360561650	27500	27500	27550	27500	172
613	20230612	111200	1355827350	27500	27500	27550	27500	639
614	20230612	111100	1338232450	27500	27550	27550	27500	321
615	20230612	111000	1329394850	27550	27500	27550	27500	108
616	20230612	110900	1326420550	27500	27550	27550	27500	465
617	20230612	110800	1313628000	27550	27500	27550	27500	257
618	20230612	110700	1306554700	27550	27550	27600	27500	412
619	20230612	110600	1295200050	27550	27550	27550	27500	500
620	20230612	110500	1281426550	27600	27550	27600	27550	542
621	20230612	110400	1266489500	27550	27600	27600	27550	488
622	20230612	110300	1253021200	27600	27600	27600	27500	898
623	20230612	110200	1228266400	27600	27550	27650	27550	2917
624	20230612	110100	1147825350	27550	27400	27550	27350	2985
625	20230612	110000	1065827950	27400	27450	27450	27400	209
626	20230612	105900	1060098400	27450	27400	27450	27400	176
627	20230612	105800	1055271800	27350	27400	27450	27350	246
628	20230612	105700	1048527950	27450	27400	27450	27400	54
629	20230612	105600	1047048300	27400	27400	27400	27350	758
630	20230612	105500	1026312700	27350	27400	27400	27350	564
631	20230612	105400	1010881150	27400	27400	27400	27400	35
632	20230612	105300	1009922150	27450	27400	27450	27400	170
633	20230612	105200	1005260650	27400	27400	27450	27400	180
634	20230612	105100	1000328600	27450	27450	27450	27450	87
635	20230612	105000	997940450	27450	27400	27450	27400	375
636	20230612	104900	987665400	27400	27450	27450	27400	95
637	20230612	104800	985058650	27450	27450	27450	27400	97
638	20230612	104700	982397700	27450	27350	27450	27350	256
639	20230612	104600	975388400	27400	27400	27400	27400	106
640	20230612	104500	972484000	27450	27400	27450	27400	93
641	20230612	104400	969933700	27400	27400	27450	27400	431
642	20230612	104300	958120100	27450	27400	27450	27400	272
643	20230612	104200	950667250	27500	27450	27500	27400	165
644	20230612	104100	946136750	27500	27500	27500	27400	216
645	20230612	104000	940209750	27500	27450	27500	27450	20
646	20230612	103900	939660550	27500	27500	27500	27450	336
647	20230612	103800	930426400	27450	27500	27500	27450	376
648	20230612	103700	920105100	27500	27500	27500	27500	146
649	20230612	103600	916090100	27500	27500	27500	27450	104
650	20230612	103500	913230900	27500	27500	27500	27450	196
651	20230612	103400	907849700	27500	27450	27500	27450	897
652	20230612	103300	883227000	27450	27400	27450	27400	232
653	20230612	103200	876867100	27400	27400	27400	27400	104
654	20230612	103100	874017500	27450	27350	27450	27350	169
655	20230612	103000	869387150	27350	27400	27450	27350	100
656	20230612	102900	866646150	27400	27400	27450	27400	167
657	20230612	102800	862069100	27450	27450	27450	27450	85
658	20230612	102700	859735850	27450	27450	27450	27350	297
659	20230612	102600	851593750	27450	27400	27450	27400	457
660	20230612	102500	839071900	27450	27400	27450	27350	595
661	20230612	102400	822782800	27400	27400	27400	27400	265
662	20230612	102300	815521800	27450	27450	27450	27450	97
663	20230612	102200	812859150	27450	27450	27450	27450	140
664	20230612	102100	809016150	27450	27450	27450	27400	165
665	20230612	102000	804495050	27400	27450	27450	27400	202
666	20230612	101900	798950950	27450	27400	27450	27400	249
667	20230612	101800	792128300	27400	27350	27400	27350	192
668	20230612	101700	786876500	27350	27400	27400	27350	292
669	20230612	101600	778876500	27450	27450	27450	27450	153
670	20230612	101500	774676650	27400	27500	27500	27400	530
671	20230612	101400	760145450	27500	27500	27500	27450	101
672	20230612	101300	757368750	27500	27500	27550	27500	350
673	20230612	101200	747739950	27500	27500	27550	27500	654
674	20230612	101100	729754850	27500	27450	27500	27450	192
675	20230612	101000	724479900	27500	27450	27500	27450	466
676	20230612	100900	711677150	27450	27400	27450	27400	467
677	20230612	100800	698858750	27450	27400	27450	27400	359
678	20230612	100700	689006300	27400	27400	27400	27400	144
679	20230612	100600	685060700	27400	27350	27400	27300	962
680	20230612	100500	658727900	27300	27250	27350	27250	105
681	20230612	100400	655860950	27300	27300	27300	27250	569
682	20230612	100300	640333750	27250	27250	27300	27250	159
683	20230612	100200	635996750	27250	27250	27250	27250	505
684	20230612	100100	622235500	27250	27300	27300	27250	154
685	20230612	100000	618038600	27300	27250	27300	27250	201
686	20230612	095900	612551350	27300	27300	27300	27300	71
687	20230612	095800	610613050	27300	27300	27300	27300	365
688	20230612	095700	600648550	27350	27250	27350	27250	533
689	20230612	095600	586111250	27300	27300	27300	27300	6
690	20230612	095500	585947450	27250	27300	27300	27250	539
691	20230612	095400	571243650	27300	27300	27300	27300	2
692	20230612	095300	571189050	27250	27250	27250	27250	220
693	20230612	095200	565194050	27300	27300	27300	27250	79
694	20230612	095100	563038150	27350	27350	27350	27350	160
695	20230612	095000	558662150	27350	27250	27350	27250	326
696	20230612	094900	549769600	27300	27300	27300	27250	720
697	20230612	094800	530125800	27300	27300	27300	27250	256
698	20230612	094700	523144650	27250	27300	27300	27250	154
699	20230612	094600	518948050	27250	27250	27250	27250	310
700	20230612	094500	510500550	27250	27200	27250	27200	453
701	20230612	094400	498170700	27200	27200	27200	27200	129
702	20230612	094300	494661900	27200	27200	27200	27200	2
703	20230612	094200	494607500	27200	27200	27200	27200	430
704	20230612	094100	482911500	27200	27250	27250	27200	176
705	20230612	094000	478121900	27250	27250	27250	27200	49
706	20230612	093900	476787850	27200	27200	27250	27200	33
707	20230612	093800	475889950	27250	27250	27250	27200	211
708	20230612	093700	470146500	27250	27300	27300	27250	102
709	20230612	093600	467362650	27300	27250	27300	27200	156
710	20230612	093500	463112800	27250	27250	27300	27250	666
711	20230612	093400	444958100	27200	27200	27200	27200	437
712	20230612	093300	433071700	27150	27250	27250	27150	398
713	20230612	093200	422248850	27250	27200	27250	27200	212
714	20230612	093100	416481900	27200	27250	27250	27200	33
715	20230612	093000	415584250	27200	27200	27200	27200	137
716	20230612	092900	411857850	27250	27250	27250	27200	21
717	20230612	092800	411285650	27250	27200	27250	27200	611
718	20230612	092700	394661850	27250	27250	27250	27200	179
719	20230612	092600	389791350	27200	27200	27250	27200	317
720	20230612	092500	381168350	27200	27250	27250	27200	257
721	20230612	092400	374177700	27250	27200	27250	27200	1769
722	20230612	092300	326049800	27250	27300	27300	27250	1102
723	20230612	092200	296019800	27300	27300	27300	27250	35
724	20230612	092100	295064350	27300	27250	27300	27250	1050
725	20230612	092000	266426850	27250	27300	27300	27250	328
726	20230612	091900	257472500	27250	27300	27300	27250	91
727	20230612	091800	254992650	27300	27250	27300	27250	264
728	20230612	091700	247791950	27250	27250	27300	27250	512
729	20230612	091600	233839750	27300	27300	27300	27300	60
730	20230612	091500	232201750	27300	27300	27350	27250	468
731	20230612	091400	219443200	27250	27250	27300	27250	660
732	20230612	091300	201457200	27250	27300	27300	27250	224
733	20230612	091200	195350850	27300	27250	27300	27250	892
734	20230612	091100	171043600	27250	27300	27300	27250	486
735	20230612	091000	157778600	27300	27300	27300	27300	51
736	20230612	090900	156386300	27350	27350	27350	27300	366
737	20230612	090800	146391600	27350	27350	27350	27350	313
738	20230612	090700	137831050	27350	27350	27350	27350	102
739	20230612	090600	135041350	27350	27300	27400	27300	352
740	20230612	090500	125430650	27400	27300	27400	27250	185
741	20230612	090400	120379550	27250	27250	27250	27200	911
742	20230612	090300	95592300	27250	27300	27300	27250	751
743	20230612	090200	75127400	27250	27300	27350	27250	872
744	20230612	090100	51328500	27350	27450	27550	27300	800
745	20230612	090000	29386050	27450	27550	27550	27450	1027