KissMeData/073490/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	215300	510837700	27550	27550	27550	27550	160
3	20230601	215200	510837700	27550	27550	27550	27550	0
4	20230601	215100	510837700	27550	27550	27550	27550	0
5	20230601	215000	510837700	27550	27550	27550	27550	0
6	20230601	214900	510837700	27550	27550	27550	27550	0
7	20230601	214800	510837700	27550	27550	27550	27550	0
8	20230601	214700	510837700	27550	27550	27550	27550	0
9	20230601	214600	510837700	27550	27550	27550	27550	0
10	20230601	214500	510837700	27550	27550	27550	27550	0
11	20230601	214400	510837700	27550	27550	27550	27550	0
12	20230601	214300	510837700	27550	27550	27550	27550	0
13	20230601	214200	510837700	27550	27550	27550	27550	0
14	20230601	214100	510837700	27550	27550	27550	27550	0
15	20230601	214000	510837700	27550	27550	27550	27550	0
16	20230601	213900	510837700	27550	27550	27550	27550	0
17	20230601	213800	510837700	27550	27550	27550	27550	0
18	20230601	213700	510837700	27550	27550	27550	27550	0
19	20230601	213600	510837700	27550	27550	27550	27550	0
20	20230601	213500	510837700	27550	27550	27550	27550	0
21	20230601	213400	510837700	27550	27550	27550	27550	0
22	20230601	213300	510837700	27550	27550	27550	27550	0
23	20230601	213200	510837700	27550	27550	27550	27550	0
24	20230601	213100	510837700	27550	27550	27550	27550	0
25	20230601	213000	510837700	27550	27550	27550	27550	0
26	20230601	212900	510837700	27550	27550	27550	27550	0
27	20230601	212800	510837700	27550	27550	27550	27550	0
28	20230601	212700	510837700	27550	27550	27550	27550	0
29	20230601	212600	510837700	27550	27550	27550	27550	0
30	20230601	212500	510837700	27550	27550	27550	27550	0
31	20230601	212400	510837700	27550	27550	27550	27550	0
32	20230601	212300	510837700	27550	27550	27550	27550	160
33	20230601	212200	510837700	27550	27550	27550	27550	0
34	20230601	212100	510837700	27550	27550	27550	27550	0
35	20230601	212000	510837700	27550	27550	27550	27550	0
36	20230601	211900	510837700	27550	27550	27550	27550	0
37	20230601	211800	510837700	27550	27550	27550	27550	0
38	20230601	211700	510837700	27550	27550	27550	27550	0
39	20230601	211600	510837700	27550	27550	27550	27550	0
40	20230601	211500	510837700	27550	27550	27550	27550	0
41	20230601	211400	510837700	27550	27550	27550	27550	0
42	20230601	211300	510837700	27550	27550	27550	27550	0
43	20230601	211200	510837700	27550	27550	27550	27550	0
44	20230601	211100	510837700	27550	27550	27550	27550	0
45	20230601	211000	510837700	27550	27550	27550	27550	0
46	20230601	210900	510837700	27550	27550	27550	27550	0
47	20230601	210800	510837700	27550	27550	27550	27550	0
48	20230601	210700	510837700	27550	27550	27550	27550	0
49	20230601	210600	510837700	27550	27550	27550	27550	0
50	20230601	210500	510837700	27550	27550	27550	27550	0
51	20230601	210400	510837700	27550	27550	27550	27550	0
52	20230601	210300	510837700	27550	27550	27550	27550	0
53	20230601	210200	510837700	27550	27550	27550	27550	0
54	20230601	210100	510837700	27550	27550	27550	27550	0
55	20230601	210000	510837700	27550	27550	27550	27550	0
56	20230601	205900	510837700	27550	27550	27550	27550	0
57	20230601	205800	510837700	27550	27550	27550	27550	0
58	20230601	205700	510837700	27550	27550	27550	27550	0
59	20230601	205600	510837700	27550	27550	27550	27550	0
60	20230601	205500	510837700	27550	27550	27550	27550	0
61	20230601	205400	510837700	27550	27550	27550	27550	0
62	20230601	205300	510837700	27550	27550	27550	27550	160
63	20230601	205200	510837700	27550	27550	27550	27550	0
64	20230601	205100	510837700	27550	27550	27550	27550	0
65	20230601	205000	510837700	27550	27550	27550	27550	0
66	20230601	204900	510837700	27550	27550	27550	27550	0
67	20230601	204800	510837700	27550	27550	27550	27550	0
68	20230601	204700	510837700	27550	27550	27550	27550	0
69	20230601	204600	510837700	27550	27550	27550	27550	0
70	20230601	204500	510837700	27550	27550	27550	27550	0
71	20230601	204400	510837700	27550	27550	27550	27550	0
72	20230601	204300	510837700	27550	27550	27550	27550	0
73	20230601	204200	510837700	27550	27550	27550	27550	0
74	20230601	204100	510837700	27550	27550	27550	27550	0
75	20230601	204000	510837700	27550	27550	27550	27550	0
76	20230601	203900	510837700	27550	27550	27550	27550	0
77	20230601	203800	510837700	27550	27550	27550	27550	0
78	20230601	203700	510837700	27550	27550	27550	27550	0
79	20230601	203600	510837700	27550	27550	27550	27550	0
80	20230601	203500	510837700	27550	27550	27550	27550	0
81	20230601	203400	510837700	27550	27550	27550	27550	0
82	20230601	203300	510837700	27550	27550	27550	27550	0
83	20230601	203200	510837700	27550	27550	27550	27550	0
84	20230601	203100	510837700	27550	27550	27550	27550	0
85	20230601	203000	510837700	27550	27550	27550	27550	0
86	20230601	202900	510837700	27550	27550	27550	27550	0
87	20230601	202800	510837700	27550	27550	27550	27550	0
88	20230601	202700	510837700	27550	27550	27550	27550	0
89	20230601	202600	510837700	27550	27550	27550	27550	0
90	20230601	202500	510837700	27550	27550	27550	27550	0
91	20230601	202400	510837700	27550	27550	27550	27550	0
92	20230601	202300	510837700	27550	27550	27550	27550	160
93	20230601	202200	510837700	27550	27550	27550	27550	0
94	20230601	202100	510837700	27550	27550	27550	27550	0
95	20230601	202000	510837700	27550	27550	27550	27550	0
96	20230601	201900	510837700	27550	27550	27550	27550	0
97	20230601	201800	510837700	27550	27550	27550	27550	0
98	20230601	201700	510837700	27550	27550	27550	27550	0
99	20230601	201600	510837700	27550	27550	27550	27550	0
100	20230601	201500	510837700	27550	27550	27550	27550	0
101	20230601	201400	510837700	27550	27550	27550	27550	0
102	20230601	201300	510837700	27550	27550	27550	27550	0
103	20230601	201200	510837700	27550	27550	27550	27550	0
104	20230601	201100	510837700	27550	27550	27550	27550	0
105	20230601	201000	510837700	27550	27550	27550	27550	0
106	20230601	200900	510837700	27550	27550	27550	27550	0
107	20230601	200800	510837700	27550	27550	27550	27550	0
108	20230601	200700	510837700	27550	27550	27550	27550	0
109	20230601	200600	510837700	27550	27550	27550	27550	0
110	20230601	200500	510837700	27550	27550	27550	27550	0
111	20230601	200400	510837700	27550	27550	27550	27550	0
112	20230601	200300	510837700	27550	27550	27550	27550	0
113	20230601	200200	510837700	27550	27550	27550	27550	0
114	20230601	200100	510837700	27550	27550	27550	27550	0
115	20230601	200000	510837700	27550	27550	27550	27550	0
116	20230601	195900	510837700	27550	27550	27550	27550	0
117	20230601	195800	510837700	27550	27550	27550	27550	0
118	20230601	195700	510837700	27550	27550	27550	27550	0
119	20230601	195600	510837700	27550	27550	27550	27550	0
120	20230601	195500	510837700	27550	27550	27550	27550	0
121	20230601	195400	510837700	27550	27550	27550	27550	0
122	20230601	195300	510837700	27550	27550	27550	27550	160
123	20230601	195200	510837700	27550	27550	27550	27550	0
124	20230601	195100	510837700	27550	27550	27550	27550	0
125	20230601	195000	510837700	27550	27550	27550	27550	0
126	20230601	194900	510837700	27550	27550	27550	27550	0
127	20230601	194800	510837700	27550	27550	27550	27550	0
128	20230601	194700	510837700	27550	27550	27550	27550	0
129	20230601	194600	510837700	27550	27550	27550	27550	0
130	20230601	194500	510837700	27550	27550	27550	27550	0
131	20230601	194400	510837700	27550	27550	27550	27550	0
132	20230601	194300	510837700	27550	27550	27550	27550	0
133	20230601	194200	510837700	27550	27550	27550	27550	0
134	20230601	194100	510837700	27550	27550	27550	27550	0
135	20230601	194000	510837700	27550	27550	27550	27550	0
136	20230601	193900	510837700	27550	27550	27550	27550	0
137	20230601	193800	510837700	27550	27550	27550	27550	0
138	20230601	193700	510837700	27550	27550	27550	27550	0
139	20230601	193600	510837700	27550	27550	27550	27550	0
140	20230601	193500	510837700	27550	27550	27550	27550	0
141	20230601	193400	510837700	27550	27550	27550	27550	0
142	20230601	193300	510837700	27550	27550	27550	27550	0
143	20230601	193200	510837700	27550	27550	27550	27550	0
144	20230601	193100	510837700	27550	27550	27550	27550	0
145	20230601	193000	510837700	27550	27550	27550	27550	0
146	20230601	192900	510837700	27550	27550	27550	27550	0
147	20230601	192800	510837700	27550	27550	27550	27550	0
148	20230601	192700	510837700	27550	27550	27550	27550	0
149	20230601	192600	510837700	27550	27550	27550	27550	0
150	20230601	192500	510837700	27550	27550	27550	27550	0
151	20230601	192400	510837700	27550	27550	27550	27550	0
152	20230601	192300	510837700	27550	27550	27550	27550	160
153	20230601	192200	510837700	27550	27550	27550	27550	0
154	20230601	192100	510837700	27550	27550	27550	27550	0
155	20230601	192000	510837700	27550	27550	27550	27550	0
156	20230601	191900	510837700	27550	27550	27550	27550	0
157	20230601	191800	510837700	27550	27550	27550	27550	0
158	20230601	191700	510837700	27550	27550	27550	27550	0
159	20230601	191600	510837700	27550	27550	27550	27550	0
160	20230601	191500	510837700	27550	27550	27550	27550	0
161	20230601	191400	510837700	27550	27550	27550	27550	0
162	20230601	191300	510837700	27550	27550	27550	27550	0
163	20230601	191200	510837700	27550	27550	27550	27550	0
164	20230601	191100	510837700	27550	27550	27550	27550	0
165	20230601	191000	510837700	27550	27550	27550	27550	0
166	20230601	190900	510837700	27550	27550	27550	27550	0
167	20230601	190800	510837700	27550	27550	27550	27550	0
168	20230601	190700	510837700	27550	27550	27550	27550	0
169	20230601	190600	510837700	27550	27550	27550	27550	0
170	20230601	190500	510837700	27550	27550	27550	27550	0
171	20230601	190400	510837700	27550	27550	27550	27550	0
172	20230601	190300	510837700	27550	27550	27550	27550	0
173	20230601	190200	510837700	27550	27550	27550	27550	0
174	20230601	190100	510837700	27550	27550	27550	27550	0
175	20230601	190000	510837700	27550	27550	27550	27550	0
176	20230601	185900	510837700	27550	27550	27550	27550	0
177	20230601	185800	510837700	27550	27550	27550	27550	0
178	20230601	185700	510837700	27550	27550	27550	27550	0
179	20230601	185600	510837700	27550	27550	27550	27550	0
180	20230601	185500	510837700	27550	27550	27550	27550	0
181	20230601	185400	510837700	27550	27550	27550	27550	0
182	20230601	185300	510837700	27550	27550	27550	27550	160
183	20230601	185200	510837700	27550	27550	27550	27550	0
184	20230601	185100	510837700	27550	27550	27550	27550	0
185	20230601	185000	510837700	27550	27550	27550	27550	0
186	20230601	184900	510837700	27550	27550	27550	27550	0
187	20230601	184800	510837700	27550	27550	27550	27550	0
188	20230601	184700	510837700	27550	27550	27550	27550	0
189	20230601	184600	510837700	27550	27550	27550	27550	0
190	20230601	184500	510837700	27550	27550	27550	27550	0
191	20230601	184400	510837700	27550	27550	27550	27550	0
192	20230601	184300	510837700	27550	27550	27550	27550	0
193	20230601	184200	510837700	27550	27550	27550	27550	0
194	20230601	184100	510837700	27550	27550	27550	27550	0
195	20230601	184000	510837700	27550	27550	27550	27550	0
196	20230601	183900	510837700	27550	27550	27550	27550	0
197	20230601	183800	510837700	27550	27550	27550	27550	0
198	20230601	183700	510837700	27550	27550	27550	27550	0
199	20230601	183600	510837700	27550	27550	27550	27550	0
200	20230601	183500	510837700	27550	27550	27550	27550	0
201	20230601	183400	510837700	27550	27550	27550	27550	0
202	20230601	183300	510837700	27550	27550	27550	27550	0
203	20230601	183200	510837700	27550	27550	27550	27550	0
204	20230601	183100	510837700	27550	27550	27550	27550	0
205	20230601	183000	510837700	27550	27550	27550	27550	0
206	20230601	182900	510837700	27550	27550	27550	27550	0
207	20230601	182800	510837700	27550	27550	27550	27550	0
208	20230601	182700	510837700	27550	27550	27550	27550	0
209	20230601	182600	510837700	27550	27550	27550	27550	0
210	20230601	182500	510837700	27550	27550	27550	27550	0
211	20230601	182400	510837700	27550	27550	27550	27550	0
212	20230601	182300	510837700	27550	27550	27550	27550	160
213	20230601	182200	510837700	27550	27550	27550	27550	0
214	20230601	182100	510837700	27550	27550	27550	27550	0
215	20230601	182000	510837700	27550	27550	27550	27550	0
216	20230601	181900	510837700	27550	27550	27550	27550	0
217	20230601	181800	510837700	27550	27550	27550	27550	0
218	20230601	181700	510837700	27550	27550	27550	27550	0
219	20230601	181600	510837700	27550	27550	27550	27550	0
220	20230601	181500	510837700	27550	27550	27550	27550	0
221	20230601	181400	510837700	27550	27550	27550	27550	0
222	20230601	181300	510837700	27550	27550	27550	27550	0
223	20230601	181200	510837700	27550	27550	27550	27550	0
224	20230601	181100	510837700	27550	27550	27550	27550	0
225	20230601	181000	510837700	27550	27550	27550	27550	0
226	20230601	180900	510837700	27550	27550	27550	27550	0
227	20230601	180800	510837700	27550	27550	27550	27550	0
228	20230601	180700	510837700	27550	27550	27550	27550	0
229	20230601	180600	510837700	27550	27550	27550	27550	0
230	20230601	180500	510837700	27550	27550	27550	27550	0
231	20230601	180400	510837700	27550	27550	27550	27550	0
232	20230601	180300	510837700	27550	27550	27550	27550	0
233	20230601	180200	510837700	27550	27550	27550	27550	0
234	20230601	180100	510837700	27550	27550	27550	27550	0
235	20230601	180000	510837700	27550	27550	27550	27550	0
236	20230601	175900	510837700	27550	27550	27550	27550	0
237	20230601	175800	510837700	27550	27550	27550	27550	0
238	20230601	175700	510837700	27550	27550	27550	27550	0
239	20230601	175600	510837700	27550	27550	27550	27550	0
240	20230601	175500	510837700	27550	27550	27550	27550	0
241	20230601	175400	510837700	27550	27550	27550	27550	0
242	20230601	175300	510837700	27550	27550	27550	27550	160
243	20230601	175200	510837700	27550	27550	27550	27550	0
244	20230601	175100	510837700	27550	27550	27550	27550	0
245	20230601	175000	510837700	27550	27550	27550	27550	0
246	20230601	174900	510837700	27550	27550	27550	27550	0
247	20230601	174800	510837700	27550	27550	27550	27550	0
248	20230601	174700	510837700	27550	27550	27550	27550	0
249	20230601	174600	510837700	27550	27550	27550	27550	0
250	20230601	174500	510837700	27550	27550	27550	27550	0
251	20230601	174400	510837700	27550	27550	27550	27550	0
252	20230601	174300	510837700	27550	27550	27550	27550	0
253	20230601	174200	510837700	27550	27550	27550	27550	0
254	20230601	174100	510837700	27550	27550	27550	27550	0
255	20230601	174000	510837700	27550	27550	27550	27550	0
256	20230601	173900	510837700	27550	27550	27550	27550	0
257	20230601	173800	510837700	27550	27550	27550	27550	0
258	20230601	173700	510837700	27550	27550	27550	27550	0
259	20230601	173600	510837700	27550	27550	27550	27550	0
260	20230601	173500	510837700	27550	27550	27550	27550	0
261	20230601	173400	510837700	27550	27550	27550	27550	0
262	20230601	173300	510837700	27550	27550	27550	27550	0
263	20230601	173200	510837700	27550	27550	27550	27550	0
264	20230601	173100	510837700	27550	27550	27550	27550	0
265	20230601	173000	510837700	27550	27550	27550	27550	0
266	20230601	172900	510837700	27550	27550	27550	27550	0
267	20230601	172800	510837700	27550	27550	27550	27550	0
268	20230601	172700	510837700	27550	27550	27550	27550	0
269	20230601	172600	510837700	27550	27550	27550	27550	0
270	20230601	172500	510837700	27550	27550	27550	27550	0
271	20230601	172400	510837700	27550	27550	27550	27550	0
272	20230601	172300	510837700	27550	27550	27550	27550	160
273	20230601	172200	510837700	27550	27550	27550	27550	0
274	20230601	172100	510837700	27550	27550	27550	27550	0
275	20230601	172000	510837700	27550	27550	27550	27550	0
276	20230601	171900	510837700	27550	27550	27550	27550	0
277	20230601	171800	510837700	27550	27550	27550	27550	0
278	20230601	171700	510837700	27550	27550	27550	27550	0
279	20230601	171600	510837700	27550	27550	27550	27550	0
280	20230601	171500	510837700	27550	27550	27550	27550	0
281	20230601	171400	510837700	27550	27550	27550	27550	0
282	20230601	171300	510837700	27550	27550	27550	27550	0
283	20230601	171200	510837700	27550	27550	27550	27550	0
284	20230601	171100	510837700	27550	27550	27550	27550	0
285	20230601	171000	510837700	27550	27550	27550	27550	0
286	20230601	170900	510837700	27550	27550	27550	27550	0
287	20230601	170800	510837700	27550	27550	27550	27550	0
288	20230601	170700	510837700	27550	27550	27550	27550	0
289	20230601	170600	510837700	27550	27550	27550	27550	0
290	20230601	170500	510837700	27550	27550	27550	27550	0
291	20230601	170400	510837700	27550	27550	27550	27550	0
292	20230601	170300	510837700	27550	27550	27550	27550	0
293	20230601	170200	510837700	27550	27550	27550	27550	0
294	20230601	170100	510837700	27550	27550	27550	27550	0
295	20230601	170000	510837700	27550	27550	27550	27550	0
296	20230601	165900	510837700	27550	27550	27550	27550	0
297	20230601	165800	510837700	27550	27550	27550	27550	0
298	20230601	165700	510837700	27550	27550	27550	27550	0
299	20230601	165600	510837700	27550	27550	27550	27550	0
300	20230601	165500	510837700	27550	27550	27550	27550	0
301	20230601	165400	510837700	27550	27550	27550	27550	0
302	20230601	165300	510837700	27550	27550	27550	27550	160
303	20230601	165200	510837700	27550	27550	27550	27550	0
304	20230601	165100	510837700	27550	27550	27550	27550	0
305	20230601	165000	510837700	27550	27550	27550	27550	0
306	20230601	164900	510837700	27550	27550	27550	27550	0
307	20230601	164800	510837700	27550	27550	27550	27550	0
308	20230601	164700	510837700	27550	27550	27550	27550	0
309	20230601	164600	510837700	27550	27550	27550	27550	0
310	20230601	164500	510837700	27550	27550	27550	27550	0
311	20230601	164400	510837700	27550	27550	27550	27550	0
312	20230601	164300	510837700	27550	27550	27550	27550	0
313	20230601	164200	510837700	27550	27550	27550	27550	0
314	20230601	164100	510837700	27550	27550	27550	27550	0
315	20230601	164000	510837700	27550	27550	27550	27550	0
316	20230601	163900	510837700	27550	27550	27550	27550	0
317	20230601	163800	510837700	27550	27550	27550	27550	0
318	20230601	163700	510837700	27550	27550	27550	27550	0
319	20230601	163600	510837700	27550	27550	27550	27550	0
320	20230601	163500	510837700	27550	27550	27550	27550	0
321	20230601	163400	510837700	27550	27550	27550	27550	0
322	20230601	163300	510837700	27550	27550	27550	27550	0
323	20230601	163200	510837700	27550	27550	27550	27550	0
324	20230601	163100	510837700	27550	27550	27550	27550	0
325	20230601	163000	510837700	27550	27550	27550	27550	0
326	20230601	162900	510837700	27550	27550	27550	27550	0
327	20230601	162800	510837700	27550	27550	27550	27550	0
328	20230601	162700	510837700	27550	27550	27550	27550	0
329	20230601	162600	510837700	27550	27550	27550	27550	0
330	20230601	162500	510837700	27550	27550	27550	27550	0
331	20230601	162400	510837700	27550	27550	27550	27550	0
332	20230601	162300	510837700	27550	27550	27550	27550	160
333	20230601	162200	510837700	27550	27550	27550	27550	0
334	20230601	162100	510837700	27550	27550	27550	27550	0
335	20230601	162000	510837700	27550	27550	27550	27550	0
336	20230601	161900	510837700	27550	27550	27550	27550	0
337	20230601	161800	510837700	27550	27550	27550	27550	0
338	20230601	161700	510837700	27550	27550	27550	27550	0
339	20230601	161600	510837700	27550	27550	27550	27550	0
340	20230601	161500	510837700	27550	27550	27550	27550	0
341	20230601	161400	510837700	27550	27550	27550	27550	0
342	20230601	161300	510837700	27550	27550	27550	27550	0
343	20230601	161200	510837700	27550	27550	27550	27550	0
344	20230601	161100	510837700	27550	27550	27550	27550	0
345	20230601	161000	510837700	27550	27550	27550	27550	0
346	20230601	160900	510837700	27550	27550	27550	27550	0
347	20230601	160800	510837700	27550	27550	27550	27550	0
348	20230601	160700	510837700	27550	27550	27550	27550	0
349	20230601	160600	510837700	27550	27550	27550	27550	0
350	20230601	160500	510837700	27550	27550	27550	27550	0
351	20230601	160400	510837700	27550	27550	27550	27550	0
352	20230601	160300	510837700	27550	27550	27550	27550	0
353	20230601	160200	510837700	27550	27550	27550	27550	0
354	20230601	160100	510837700	27550	27550	27550	27550	0
355	20230601	160000	510837700	27550	27550	27550	27550	0
356	20230601	155900	510837700	27550	27550	27550	27550	0
357	20230601	155800	510837700	27550	27550	27550	27550	0
358	20230601	155700	510837700	27550	27550	27550	27550	0
359	20230601	155600	510837700	27550	27550	27550	27550	0
360	20230601	155500	510837700	27550	27550	27550	27550	0
361	20230601	155400	510837700	27550	27550	27550	27550	0
362	20230601	155300	510837700	27550	27550	27550	27550	160
363	20230601	155200	510837700	27550	27550	27550	27550	0
364	20230601	155100	510837700	27550	27550	27550	27550	0
365	20230601	155000	510837700	27550	27550	27550	27550	0
366	20230601	154900	510837700	27550	27550	27550	27550	0
367	20230601	154800	510837700	27550	27550	27550	27550	0
368	20230601	154700	510837700	27550	27550	27550	27550	0
369	20230601	154600	510837700	27550	27550	27550	27550	0
370	20230601	154500	510837700	27550	27550	27550	27550	0
371	20230601	154400	510837700	27550	27550	27550	27550	0
372	20230601	154300	510837700	27550	27550	27550	27550	0
373	20230601	154200	510837700	27550	27550	27550	27550	0
374	20230601	154100	510837700	27550	27550	27550	27550	0
375	20230601	154000	510837700	27550	27550	27550	27550	0
376	20230601	153900	510837700	27550	27550	27550	27550	0
377	20230601	153800	510837700	27550	27550	27550	27550	0
378	20230601	153700	510837700	27550	27550	27550	27550	0
379	20230601	153600	510837700	27550	27550	27550	27550	0
380	20230601	153500	510837700	27550	27550	27550	27550	0
381	20230601	153400	510837700	27550	27550	27550	27550	0
382	20230601	153300	510837700	27550	27550	27550	27550	0
383	20230601	153200	510837700	27550	27550	27550	27550	0
384	20230601	153100	510837700	27550	27550	27550	27550	0
385	20230601	153000	510837700	27550	27550	27550	27550	160
386	20230601	152900	506429700	27500	27500	27500	27500	0
387	20230601	152800	506429700	27500	27500	27500	27500	0
388	20230601	152700	506429700	27500	27500	27500	27500	0
389	20230601	152600	506429700	27500	27500	27500	27500	0
390	20230601	152500	506429700	27500	27500	27500	27500	0
391	20230601	152400	506429700	27500	27500	27500	27500	0
392	20230601	152300	506429700	27500	27500	27500	27500	0
393	20230601	152200	506429700	27500	27500	27500	27500	0
394	20230601	152100	506429700	27500	27500	27500	27500	0
395	20230601	152000	506429700	27500	27500	27500	27500	0
396	20230601	151900	506429700	27500	27550	27550	27500	28
397	20230601	151800	505659450	27550	27550	27550	27550	7
398	20230601	151700	505466600	27550	27550	27550	27550	0
399	20230601	151600	505466600	27550	27550	27550	27550	0
400	20230601	151500	505466600	27550	27550	27550	27550	0
401	20230601	151400	505466600	27550	27550	27550	27550	0
402	20230601	151300	505466600	27550	27550	27550	27550	5
403	20230601	151200	505328850	27550	27550	27550	27550	2
404	20230601	151100	505273750	27550	27550	27550	27550	1
405	20230601	151000	505246200	27500	27500	27500	27500	1
406	20230601	150900	505218700	27550	27550	27550	27550	22
407	20230601	150800	504612600	27550	27550	27550	27550	3
408	20230601	150700	504529950	27600	27600	27600	27600	0
409	20230601	150600	504529950	27600	27500	27600	27500	507
410	20230601	150500	490571050	27450	27500	27500	27450	3
411	20230601	150400	490488650	27500	27500	27500	27500	1
412	20230601	150300	490461150	27500	27500	27500	27500	0
413	20230601	150200	490461150	27500	27500	27500	27500	3
414	20230601	150100	490378650	27500	27500	27500	27500	0
415	20230601	150000	490378650	27500	27500	27500	27500	101
416	20230601	145900	487601150	27500	27500	27500	27500	115
417	20230601	145800	484438650	27500	27500	27500	27500	3
418	20230601	145700	484356150	27500	27500	27500	27500	3
419	20230601	145600	484273650	27500	27500	27500	27500	0
420	20230601	145500	484273650	27500	27500	27500	27500	4
421	20230601	145400	484163650	27500	27500	27500	27500	0
422	20230601	145300	484163650	27500	27500	27500	27500	0
423	20230601	145200	484163650	27500	27500	27500	27500	0
424	20230601	145100	484163650	27500	27500	27500	27500	50
425	20230601	145000	482788650	27500	27500	27500	27500	0
426	20230601	144900	482788650	27500	27500	27500	27500	0
427	20230601	144800	482788650	27500	27500	27500	27500	0
428	20230601	144700	482788650	27500	27500	27500	27500	0
429	20230601	144600	482788650	27500	27500	27500	27500	0
430	20230601	144500	482788650	27500	27500	27500	27500	0
431	20230601	144400	482788650	27500	27500	27500	27500	0
432	20230601	144300	482788650	27500	27500	27500	27500	0
433	20230601	144200	482788650	27500	27500	27500	27500	0
434	20230601	144100	482788650	27500	27500	27500	27500	31
435	20230601	144000	481936150	27500	27500	27500	27500	0
436	20230601	143900	481936150	27500	27500	27500	27500	1
437	20230601	143800	481908650	27450	27450	27450	27450	0
438	20230601	143700	481908650	27450	27450	27450	27450	0
439	20230601	143600	481908650	27450	27450	27450	27450	0
440	20230601	143500	481908650	27450	27450	27450	27450	0
441	20230601	143400	481908650	27450	27450	27450	27450	0
442	20230601	143300	481908650	27450	27450	27450	27450	0
443	20230601	143200	481908650	27450	27450	27450	27450	26
444	20230601	143100	481194950	27450	27450	27450	27450	0
445	20230601	143000	481194950	27450	27450	27450	27450	4
446	20230601	142900	481085150	27450	27450	27450	27450	0
447	20230601	142800	481085150	27450	27450	27450	27450	4
448	20230601	142700	480975350	27450	27500	27500	27450	46
449	20230601	142600	479712600	27450	27450	27450	27450	0
450	20230601	142500	479712600	27450	27450	27450	27450	0
451	20230601	142400	479712600	27450	27450	27450	27450	0
452	20230601	142300	479712600	27450	27450	27450	27450	0
453	20230601	142200	479712600	27450	27450	27450	27450	300
454	20230601	142100	471477600	27450	27450	27450	27450	0
455	20230601	142000	471477600	27450	27450	27450	27450	38
456	20230601	141900	470434500	27450	27450	27450	27450	10
457	20230601	141800	470160000	27450	27450	27450	27450	0
458	20230601	141700	470160000	27450	27450	27450	27450	206
459	20230601	141600	464505300	27450	27450	27450	27450	0
460	20230601	141500	464505300	27450	27450	27450	27450	6
461	20230601	141400	464340600	27450	27450	27450	27450	1
462	20230601	141300	464313150	27450	27450	27450	27450	7
463	20230601	141200	464121000	27450	27450	27450	27450	1
464	20230601	141100	464093550	27450	27450	27450	27450	6
465	20230601	141000	463928850	27450	27450	27450	27450	0
466	20230601	140900	463928850	27450	27450	27450	27450	9
467	20230601	140800	463681800	27450	27450	27450	27450	0
468	20230601	140700	463681800	27450	27450	27450	27450	7
469	20230601	140600	463489650	27400	27400	27400	27400	0
470	20230601	140500	463489650	27400	27400	27400	27400	0
471	20230601	140400	463489650	27400	27450	27450	27400	57
472	20230601	140300	461926650	27450	27450	27450	27450	5
473	20230601	140200	461789400	27450	27450	27450	27450	6
474	20230601	140100	461624700	27450	27450	27450	27450	0
475	20230601	140000	461624700	27450	27450	27450	27450	7
476	20230601	135900	461432550	27450	27450	27450	27450	0
477	20230601	135800	461432550	27450	27450	27450	27450	6
478	20230601	135700	461267850	27450	27450	27450	27450	309
479	20230601	135600	452785800	27450	27450	27450	27450	6
480	20230601	135500	452621100	27450	27450	27450	27450	2
481	20230601	135400	452566200	27450	27450	27450	27450	5
482	20230601	135300	452428950	27450	27400	27450	27400	8
483	20230601	135200	452209400	27450	27400	27450	27400	2
484	20230601	135100	452154550	27450	27450	27450	27400	43
485	20230601	135000	450975800	27450	27450	27450	27450	0
486	20230601	134900	450975800	27450	27400	27450	27400	7
487	20230601	134800	450783700	27400	27400	27400	27400	2
488	20230601	134700	450728900	27400	27450	27450	27400	34
489	20230601	134600	449796950	27450	27450	27450	27450	0
490	20230601	134500	449796950	27450	27450	27450	27450	6
491	20230601	134400	449632250	27450	27450	27450	27450	0
492	20230601	134300	449632250	27450	27450	27450	27450	0
493	20230601	134200	449632250	27450	27450	27450	27450	6
494	20230601	134100	449467550	27450	27450	27450	27450	0
495	20230601	134000	449467550	27450	27450	27450	27450	7
496	20230601	133900	449275400	27450	27450	27450	27450	0
497	20230601	133800	449275400	27450	27450	27450	27450	6
498	20230601	133700	449110700	27450	27450	27450	27450	1
499	20230601	133600	449083250	27450	27450	27450	27450	6
500	20230601	133500	448918550	27450	27450	27450	27450	0
501	20230601	133400	448918550	27450	27450	27450	27450	13
502	20230601	133300	448561700	27450	27450	27450	27450	5
503	20230601	133200	448424450	27450	27350	27450	27350	17
504	20230601	133100	447958300	27450	27450	27450	27450	6
505	20230601	133000	447793600	27450	27450	27450	27450	0
506	20230601	132900	447793600	27450	27450	27450	27450	11
507	20230601	132800	447491650	27450	27450	27450	27450	0
508	20230601	132700	447491650	27450	27450	27450	27450	7
509	20230601	132600	447299500	27350	27350	27350	27350	0
510	20230601	132500	447299500	27350	27450	27450	27350	7
511	20230601	132400	447107450	27450	27450	27450	27450	0
512	20230601	132300	447107450	27450	27450	27450	27450	6
513	20230601	132200	446942750	27500	27500	27500	27500	0
514	20230601	132100	446942750	27500	27450	27500	27350	769
515	20230601	132000	425832950	27450	27450	27450	27450	26
516	20230601	131900	425119250	27400	27400	27400	27400	0
517	20230601	131800	425119250	27400	27400	27400	27400	3
518	20230601	131700	425037050	27400	27400	27400	27400	0
519	20230601	131600	425037050	27400	27400	27400	27400	7
520	20230601	131500	424845250	27450	27450	27450	27450	0
521	20230601	131400	424845250	27450	27400	27450	27400	100
522	20230601	131300	422104500	27400	27400	27400	27400	0
523	20230601	131200	422104500	27400	27400	27400	27400	6
524	20230601	131100	421940100	27400	27400	27400	27400	1
525	20230601	131000	421912700	27400	27400	27400	27400	6
526	20230601	130900	421748300	27400	27400	27400	27400	76
527	20230601	130800	419665900	27400	27400	27400	27400	0
528	20230601	130700	419665900	27400	27400	27400	27400	7
529	20230601	130600	419474100	27300	27350	27350	27300	45
530	20230601	130500	418244400	27400	27400	27400	27400	2
531	20230601	130400	418189600	27400	27400	27400	27400	0
532	20230601	130300	418189600	27400	27400	27400	27400	6
533	20230601	130200	418025200	27400	27400	27400	27400	0
534	20230601	130100	418025200	27400	27400	27400	27400	2
535	20230601	130000	417970400	27400	27400	27400	27400	18
536	20230601	125900	417477200	27400	27400	27400	27400	0
537	20230601	125800	417477200	27400	27400	27400	27400	30
538	20230601	125700	416655200	27400	27400	27400	27400	0
539	20230601	125600	416655200	27400	27400	27400	27400	0
540	20230601	125500	416655200	27400	27400	27400	27400	0
541	20230601	125400	416655200	27400	27400	27400	27400	8
542	20230601	125300	416436000	27400	27400	27400	27400	0
543	20230601	125200	416436000	27400	27400	27400	27350	40
544	20230601	125100	415340050	27400	27350	27400	27350	10
545	20230601	125000	415066200	27350	27300	27350	27300	508
546	20230601	124900	401196900	27300	27300	27300	27300	10
547	20230601	124800	400923900	27300	27300	27300	27300	6
548	20230601	124700	400760100	27350	27350	27350	27350	0
549	20230601	124600	400760100	27350	27350	27350	27350	10
550	20230601	124500	400486600	27350	27350	27350	27350	20
551	20230601	124400	399939600	27350	27350	27350	27350	0
552	20230601	124300	399939600	27350	27350	27350	27350	0
553	20230601	124200	399939600	27350	27350	27350	27350	0
554	20230601	124100	399939600	27350	27250	27350	27250	2
555	20230601	124000	399885000	27350	27350	27350	27350	18
556	20230601	123900	399392700	27250	27250	27250	27250	2
557	20230601	123800	399338200	27350	27250	27350	27250	37
558	20230601	123700	398326450	27250	27300	27350	27250	83
559	20230601	123600	396060350	27250	27250	27250	27250	1
560	20230601	123500	396033100	27300	27300	27300	27300	0
561	20230601	123400	396033100	27300	27300	27300	27300	0
562	20230601	123300	396033100	27300	27300	27300	27300	0
563	20230601	123200	396033100	27300	27300	27300	27300	0
564	20230601	123100	396033100	27300	27300	27300	27300	0
565	20230601	123000	396033100	27300	27300	27300	27300	19
566	20230601	122900	395514400	27300	27300	27300	27300	1
567	20230601	122800	395487100	27350	27350	27350	27350	0
568	20230601	122700	395487100	27350	27300	27350	27300	8
569	20230601	122600	395268350	27300	27300	27300	27300	7
570	20230601	122500	395077250	27300	27300	27300	27300	32
571	20230601	122400	394203650	27300	27300	27300	27300	16
572	20230601	122300	393766850	27300	27300	27300	27300	19
573	20230601	122200	393248150	27350	27350	27350	27350	0
574	20230601	122100	393248150	27350	27350	27350	27350	0
575	20230601	122000	393248150	27350	27350	27350	27350	19
576	20230601	121900	392728500	27350	27350	27350	27350	0
577	20230601	121800	392728500	27350	27350	27350	27350	0
578	20230601	121700	392728500	27350	27350	27350	27350	5
579	20230601	121600	392591750	27350	27350	27350	27350	0
580	20230601	121500	392591750	27350	27350	27350	27350	0
581	20230601	121400	392591750	27350	27350	27350	27350	5
582	20230601	121300	392455000	27350	27350	27350	27350	0
583	20230601	121200	392455000	27350	27350	27350	27350	0
584	20230601	121100	392455000	27350	27350	27350	27350	13
585	20230601	121000	392099450	27350	27350	27350	27350	0
586	20230601	120900	392099450	27350	27350	27350	27350	13
587	20230601	120800	391743900	27300	27300	27300	27300	0
588	20230601	120700	391743900	27300	27300	27300	27300	5
589	20230601	120600	391607400	27350	27350	27350	27350	17
590	20230601	120500	391142450	27200	27200	27200	27200	0
591	20230601	120400	391142450	27200	27250	27250	27200	336
592	20230601	120300	382002750	27250	27250	27250	27250	264
593	20230601	120200	374808750	27300	27300	27300	27300	110
594	20230601	120100	371805750	27350	27350	27350	27350	0
595	20230601	120000	371805750	27350	27350	27350	27350	1
596	20230601	115900	371778400	27350	27350	27350	27350	0
597	20230601	115800	371778400	27350	27350	27350	27350	2
598	20230601	115700	371723700	27300	27300	27300	27300	0
599	20230601	115600	371723700	27300	27300	27300	27300	0
600	20230601	115500	371723700	27300	27300	27300	27300	1
601	20230601	115400	371696400	27350	27350	27350	27350	0
602	20230601	115300	371696400	27350	27350	27350	27350	0
603	20230601	115200	371696400	27350	27350	27350	27350	3
604	20230601	115100	371614350	27300	27350	27350	27300	20
605	20230601	115000	371067800	27350	27350	27350	27350	0
606	20230601	114900	371067800	27350	27300	27350	27300	12
607	20230601	114800	370739950	27300	27300	27300	27300	16
608	20230601	114700	370303150	27300	27300	27300	27300	10
609	20230601	114600	370030150	27300	27300	27300	27300	0
610	20230601	114500	370030150	27300	27300	27300	27300	0
611	20230601	114400	370030150	27300	27300	27300	27300	0
612	20230601	114300	370030150	27300	27300	27300	27300	0
613	20230601	114200	370030150	27300	27300	27300	27300	0
614	20230601	114100	370030150	27300	27300	27300	27300	1
615	20230601	114000	370002850	27300	27300	27300	27300	19
616	20230601	113900	369484150	27300	27300	27300	27300	20
617	20230601	113800	368938150	27200	27200	27200	27200	0
618	20230601	113700	368938150	27200	27200	27200	27200	81
619	20230601	113600	366734950	27200	27200	27200	27200	100
620	20230601	113500	364014950	27200	27200	27200	27200	950
621	20230601	113400	338174950	27200	27200	27200	27200	0
622	20230601	113300	338174950	27200	27200	27200	27200	0
623	20230601	113200	338174950	27200	27200	27200	27200	12
624	20230601	113100	337848550	27250	27250	27250	27250	5
625	20230601	113000	337712300	27250	27250	27250	27250	1112
626	20230601	112900	307410300	27250	27250	27250	27250	0
627	20230601	112800	307410300	27250	27250	27250	27250	0
628	20230601	112700	307410300	27250	27250	27250	27250	0
629	20230601	112600	307410300	27250	27250	27250	27250	0
630	20230601	112500	307410300	27250	27250	27250	27250	0
631	20230601	112400	307410300	27250	27300	27300	27250	969
632	20230601	112300	280995950	27300	27300	27300	27300	0
633	20230601	112200	280995950	27300	27300	27300	27300	0
634	20230601	112100	280995950	27300	27300	27300	27300	6
635	20230601	112000	280832150	27300	27300	27300	27300	0
636	20230601	111900	280832150	27300	27350	27350	27300	14
637	20230601	111800	280449300	27350	27350	27350	27350	0
638	20230601	111700	280449300	27350	27350	27350	27350	1
639	20230601	111600	280421950	27350	27350	27350	27350	15
640	20230601	111500	280011700	27350	27350	27350	27350	0
641	20230601	111400	280011700	27350	27350	27350	27350	42
642	20230601	111300	278863000	27350	27350	27350	27350	2
643	20230601	111200	278808300	27350	27350	27350	27350	0
644	20230601	111100	278808300	27350	27350	27350	27350	0
645	20230601	111000	278808300	27350	27350	27350	27350	33
646	20230601	110900	277905750	27300	27300	27300	27300	359
647	20230601	110800	268105050	27300	27350	27350	27300	25
648	20230601	110700	267422200	27350	27350	27350	27350	3
649	20230601	110600	267340150	27350	27350	27350	27350	0
650	20230601	110500	267340150	27350	27350	27350	27350	0
651	20230601	110400	267340150	27350	27350	27350	27350	0
652	20230601	110300	267340150	27350	27350	27350	27350	0
653	20230601	110200	267340150	27350	27300	27350	27300	193
654	20230601	110100	262062100	27350	27350	27350	27350	0
655	20230601	110000	262062100	27350	27350	27350	27350	1
656	20230601	105900	262034750	27300	27300	27300	27300	0
657	20230601	105800	262034750	27300	27300	27300	27300	80
658	20230601	105700	259850750	27300	27300	27300	27300	0
659	20230601	105600	259850750	27300	27300	27300	27300	0
660	20230601	105500	259850750	27300	27300	27300	27300	1
661	20230601	105400	259823450	27350	27350	27350	27350	0
662	20230601	105300	259823450	27350	27350	27350	27350	19
663	20230601	105200	259303800	27350	27350	27350	27350	112
664	20230601	105100	256240600	27350	27350	27350	27350	1
665	20230601	105000	256213250	27350	27350	27350	27350	15
666	20230601	104900	255803000	27300	27300	27300	27300	302
667	20230601	104800	247558400	27350	27350	27350	27350	195
668	20230601	104700	242225150	27350	27350	27350	27350	6
669	20230601	104600	242061050	27400	27400	27400	27400	4
670	20230601	104500	241951450	27400	27400	27400	27400	0
671	20230601	104400	241951450	27400	27400	27400	27400	0
672	20230601	104300	241951450	27400	27400	27400	27400	1
673	20230601	104200	241924050	27350	27350	27350	27350	0
674	20230601	104100	241924050	27350	27350	27350	27350	326
675	20230601	104000	233007950	27350	27350	27350	27350	160
676	20230601	103900	228631950	27350	27350	27350	27350	235
677	20230601	103800	222204700	27350	27350	27350	27350	0
678	20230601	103700	222204700	27350	27350	27350	27350	0
679	20230601	103600	222204700	27350	27350	27350	27350	0
680	20230601	103500	222204700	27350	27350	27350	27350	1
681	20230601	103400	222177350	27350	27350	27350	27350	297
682	20230601	103300	214054400	27350	27400	27400	27350	31
683	20230601	103200	213206400	27350	27350	27350	27350	0
684	20230601	103100	213206400	27350	27350	27350	27350	1
685	20230601	103000	213179050	27350	27350	27400	27350	130
686	20230601	102900	209622150	27350	27350	27350	27350	5
687	20230601	102800	209485400	27350	27350	27350	27350	96
688	20230601	102700	206859800	27350	27350	27350	27350	0
689	20230601	102600	206859800	27350	27350	27350	27350	0
690	20230601	102500	206859800	27350	27350	27350	27350	1
691	20230601	102400	206832450	27300	27300	27300	27300	170
692	20230601	102300	202191450	27300	27300	27300	27300	230
693	20230601	102200	195912450	27350	27350	27350	27350	1
694	20230601	102100	195885100	27350	27350	27350	27350	0
695	20230601	102000	195885100	27350	27350	27350	27350	0
696	20230601	101900	195885100	27350	27350	27350	27350	2
697	20230601	101800	195830400	27350	27350	27350	27350	7
698	20230601	101700	195638950	27400	27400	27400	27400	0
699	20230601	101600	195638950	27400	27400	27400	27400	1
700	20230601	101500	195611550	27400	27300	27400	27300	13
701	20230601	101400	195256500	27300	27300	27300	27300	0
702	20230601	101300	195256500	27300	27300	27300	27300	8
703	20230601	101200	195038100	27250	27250	27250	27250	0
704	20230601	101100	195038100	27250	27300	27300	27250	101
705	20230601	101000	192285800	27300	27300	27300	27300	1
706	20230601	100900	192258500	27300	27300	27300	27300	14
707	20230601	100800	191876300	27400	27350	27400	27350	4
708	20230601	100700	191766850	27300	27300	27300	27300	2
709	20230601	100600	191712250	27350	27350	27350	27350	5
710	20230601	100500	191575500	27300	27300	27300	27300	102
711	20230601	100400	188790900	27250	27250	27250	27250	0
712	20230601	100300	188790900	27250	27250	27250	27250	0
713	20230601	100200	188790900	27250	27250	27250	27250	19
714	20230601	100100	188273150	27200	27350	27350	27200	1410
715	20230601	100000	149857900	27400	27400	27400	27350	26
716	20230601	095900	149145600	27400	27400	27400	27400	16
717	20230601	095800	148707200	27400	27400	27400	27400	0
718	20230601	095700	148707200	27400	27400	27400	27400	3
719	20230601	095600	148625000	27350	27350	27350	27350	4
720	20230601	095500	148515600	27400	27400	27400	27400	3
721	20230601	095400	148433400	27400	27350	27400	27350	24
722	20230601	095300	147776400	27350	27350	27350	27350	251
723	20230601	095200	140911550	27300	27300	27300	27300	0
724	20230601	095100	140911550	27300	27300	27300	27300	5
725	20230601	095000	140775050	27350	27350	27350	27250	258
726	20230601	094900	133740650	27300	27300	27300	27300	422
727	20230601	094800	122220050	27350	27350	27350	27350	6
728	20230601	094700	122055950	27300	27300	27300	27300	100
729	20230601	094600	119325950	27350	27300	27350	27300	215
730	20230601	094500	113456400	27350	27350	27350	27350	628
731	20230601	094400	96280600	27350	27350	27400	27350	52
732	20230601	094300	94858350	27400	27400	27400	27400	298
733	20230601	094200	86693150	27400	27450	27450	27400	51
734	20230601	094100	85295700	27400	27500	27500	27400	949
735	20230601	094000	59231000	27550	27550	27550	27550	1
736	20230601	093900	59203450	27550	27550	27550	27550	0
737	20230601	093800	59203450	27550	27500	27550	27500	20
738	20230601	093700	58652950	27550	27550	27550	27550	5
739	20230601	093600	58515200	27550	27550	27550	27550	1
740	20230601	093500	58487650	27550	27500	27550	27500	71
741	20230601	093400	56535050	27500	27500	27500	27500	0
742	20230601	093300	56535050	27500	27500	27500	27500	28
743	20230601	093200	55765050	27450	27500	27500	27450	84
744	20230601	093100	53455550	27500	27500	27500	27500	1
745	20230601	093000	53428050	27550	27550	27550	27550	0
746	20230601	092900	53428050	27550	27650	27650	27550	11
747	20230601	092800	53124900	27550	27550	27550	27550	0
748	20230601	092700	53124900	27550	27550	27550	27550	100
749	20230601	092600	50369900	27550	27550	27550	27550	37
750	20230601	092500	49350550	27450	27450	27450	27450	0
751	20230601	092400	49350550	27450	27450	27450	27450	5
752	20230601	092300	49213300	27450	27450	27450	27450	1
753	20230601	092200	49185850	27450	27500	27500	27450	608
754	20230601	092100	32486400	27500	27500	27500	27500	0
755	20230601	092000	32486400	27500	27500	27500	27500	0
756	20230601	091900	32486400	27500	27500	27500	27500	4
757	20230601	091800	32376400	27500	27500	27500	27500	6
758	20230601	091700	32211400	27500	27500	27500	27500	0
759	20230601	091600	32211400	27500	27500	27500	27500	5
760	20230601	091500	32073900	27500	27500	27500	27500	7
761	20230601	091400	31881400	27450	27450	27450	27450	100
762	20230601	091300	29136400	27500	27500	27500	27500	9
763	20230601	091200	28888900	27500	27550	27550	27500	154
764	20230601	091100	24653750	27550	27550	27550	27550	0
765	20230601	091000	24653750	27550	27500	27550	27500	63
766	20230601	090900	22921200	27450	27450	27450	27450	449
767	20230601	090800	10596150	27500	27500	27500	27500	0
768	20230601	090700	10596150	27500	27450	27500	27450	126
769	20230601	090600	7135000	27550	27550	27550	27550	0
770	20230601	090500	7135000	27550	27550	27550	27500	8
771	20230601	090400	6914650	27450	27450	27450	27450	0
772	20230601	090300	6914650	27450	27450	27450	27450	0
773	20230601	090200	6914650	27450	27450	27450	27450	0
774	20230601	090100	6914650	27450	27500	27500	27450	79
775	20230601	090000	4744650	27550	27700	27700	27550	172