KissMeData/063160/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	232300	86575950	26850	26850	26850	26850	80
3	20230601	232200	86575950	26850	26850	26850	26850	0
4	20230601	232100	86575950	26850	26850	26850	26850	0
5	20230601	232000	86575950	26850	26850	26850	26850	0
6	20230601	231900	86575950	26850	26850	26850	26850	0
7	20230601	231800	86575950	26850	26850	26850	26850	0
8	20230601	231700	86575950	26850	26850	26850	26850	0
9	20230601	231600	86575950	26850	26850	26850	26850	0
10	20230601	231500	86575950	26850	26850	26850	26850	0
11	20230601	231400	86575950	26850	26850	26850	26850	0
12	20230601	231300	86575950	26850	26850	26850	26850	0
13	20230601	231200	86575950	26850	26850	26850	26850	0
14	20230601	231100	86575950	26850	26850	26850	26850	0
15	20230601	231000	86575950	26850	26850	26850	26850	0
16	20230601	230900	86575950	26850	26850	26850	26850	0
17	20230601	230800	86575950	26850	26850	26850	26850	0
18	20230601	230700	86575950	26850	26850	26850	26850	0
19	20230601	230600	86575950	26850	26850	26850	26850	0
20	20230601	230500	86575950	26850	26850	26850	26850	0
21	20230601	230400	86575950	26850	26850	26850	26850	0
22	20230601	230300	86575950	26850	26850	26850	26850	0
23	20230601	230200	86575950	26850	26850	26850	26850	0
24	20230601	230100	86575950	26850	26850	26850	26850	0
25	20230601	230000	86575950	26850	26850	26850	26850	0
26	20230601	225900	86575950	26850	26850	26850	26850	0
27	20230601	225800	86575950	26850	26850	26850	26850	0
28	20230601	225700	86575950	26850	26850	26850	26850	0
29	20230601	225600	86575950	26850	26850	26850	26850	0
30	20230601	225500	86575950	26850	26850	26850	26850	0
31	20230601	225400	86575950	26850	26850	26850	26850	0
32	20230601	225300	86575950	26850	26850	26850	26850	80
33	20230601	225200	86575950	26850	26850	26850	26850	0
34	20230601	225100	86575950	26850	26850	26850	26850	0
35	20230601	225000	86575950	26850	26850	26850	26850	0
36	20230601	224900	86575950	26850	26850	26850	26850	0
37	20230601	224800	86575950	26850	26850	26850	26850	0
38	20230601	224700	86575950	26850	26850	26850	26850	0
39	20230601	224600	86575950	26850	26850	26850	26850	0
40	20230601	224500	86575950	26850	26850	26850	26850	0
41	20230601	224400	86575950	26850	26850	26850	26850	0
42	20230601	224300	86575950	26850	26850	26850	26850	0
43	20230601	224200	86575950	26850	26850	26850	26850	0
44	20230601	224100	86575950	26850	26850	26850	26850	0
45	20230601	224000	86575950	26850	26850	26850	26850	0
46	20230601	223900	86575950	26850	26850	26850	26850	0
47	20230601	223800	86575950	26850	26850	26850	26850	0
48	20230601	223700	86575950	26850	26850	26850	26850	0
49	20230601	223600	86575950	26850	26850	26850	26850	0
50	20230601	223500	86575950	26850	26850	26850	26850	0
51	20230601	223400	86575950	26850	26850	26850	26850	0
52	20230601	223300	86575950	26850	26850	26850	26850	0
53	20230601	223200	86575950	26850	26850	26850	26850	0
54	20230601	223100	86575950	26850	26850	26850	26850	0
55	20230601	223000	86575950	26850	26850	26850	26850	0
56	20230601	222900	86575950	26850	26850	26850	26850	0
57	20230601	222800	86575950	26850	26850	26850	26850	0
58	20230601	222700	86575950	26850	26850	26850	26850	0
59	20230601	222600	86575950	26850	26850	26850	26850	0
60	20230601	222500	86575950	26850	26850	26850	26850	0
61	20230601	222400	86575950	26850	26850	26850	26850	0
62	20230601	222300	86575950	26850	26850	26850	26850	80
63	20230601	222200	86575950	26850	26850	26850	26850	0
64	20230601	222100	86575950	26850	26850	26850	26850	0
65	20230601	222000	86575950	26850	26850	26850	26850	0
66	20230601	221900	86575950	26850	26850	26850	26850	0
67	20230601	221800	86575950	26850	26850	26850	26850	0
68	20230601	221700	86575950	26850	26850	26850	26850	0
69	20230601	221600	86575950	26850	26850	26850	26850	0
70	20230601	221500	86575950	26850	26850	26850	26850	0
71	20230601	221400	86575950	26850	26850	26850	26850	0
72	20230601	221300	86575950	26850	26850	26850	26850	0
73	20230601	221200	86575950	26850	26850	26850	26850	0
74	20230601	221100	86575950	26850	26850	26850	26850	0
75	20230601	221000	86575950	26850	26850	26850	26850	0
76	20230601	220900	86575950	26850	26850	26850	26850	0
77	20230601	220800	86575950	26850	26850	26850	26850	0
78	20230601	220700	86575950	26850	26850	26850	26850	0
79	20230601	220600	86575950	26850	26850	26850	26850	0
80	20230601	220500	86575950	26850	26850	26850	26850	0
81	20230601	220400	86575950	26850	26850	26850	26850	0
82	20230601	220300	86575950	26850	26850	26850	26850	0
83	20230601	220200	86575950	26850	26850	26850	26850	0
84	20230601	220100	86575950	26850	26850	26850	26850	0
85	20230601	220000	86575950	26850	26850	26850	26850	0
86	20230601	215900	86575950	26850	26850	26850	26850	0
87	20230601	215800	86575950	26850	26850	26850	26850	0
88	20230601	215700	86575950	26850	26850	26850	26850	0
89	20230601	215600	86575950	26850	26850	26850	26850	0
90	20230601	215500	86575950	26850	26850	26850	26850	0
91	20230601	215400	86575950	26850	26850	26850	26850	0
92	20230601	215300	86575950	26850	26850	26850	26850	80
93	20230601	215200	86575950	26850	26850	26850	26850	0
94	20230601	215100	86575950	26850	26850	26850	26850	0
95	20230601	215000	86575950	26850	26850	26850	26850	0
96	20230601	214900	86575950	26850	26850	26850	26850	0
97	20230601	214800	86575950	26850	26850	26850	26850	0
98	20230601	214700	86575950	26850	26850	26850	26850	0
99	20230601	214600	86575950	26850	26850	26850	26850	0
100	20230601	214500	86575950	26850	26850	26850	26850	0
101	20230601	214400	86575950	26850	26850	26850	26850	0
102	20230601	214300	86575950	26850	26850	26850	26850	0
103	20230601	214200	86575950	26850	26850	26850	26850	0
104	20230601	214100	86575950	26850	26850	26850	26850	0
105	20230601	214000	86575950	26850	26850	26850	26850	0
106	20230601	213900	86575950	26850	26850	26850	26850	0
107	20230601	213800	86575950	26850	26850	26850	26850	0
108	20230601	213700	86575950	26850	26850	26850	26850	0
109	20230601	213600	86575950	26850	26850	26850	26850	0
110	20230601	213500	86575950	26850	26850	26850	26850	0
111	20230601	213400	86575950	26850	26850	26850	26850	0
112	20230601	213300	86575950	26850	26850	26850	26850	0
113	20230601	213200	86575950	26850	26850	26850	26850	0
114	20230601	213100	86575950	26850	26850	26850	26850	0
115	20230601	213000	86575950	26850	26850	26850	26850	0
116	20230601	212900	86575950	26850	26850	26850	26850	0
117	20230601	212800	86575950	26850	26850	26850	26850	0
118	20230601	212700	86575950	26850	26850	26850	26850	0
119	20230601	212600	86575950	26850	26850	26850	26850	0
120	20230601	212500	86575950	26850	26850	26850	26850	0
121	20230601	212400	86575950	26850	26850	26850	26850	0
122	20230601	212300	86575950	26850	26850	26850	26850	80
123	20230601	212200	86575950	26850	26850	26850	26850	0
124	20230601	212100	86575950	26850	26850	26850	26850	0
125	20230601	212000	86575950	26850	26850	26850	26850	0
126	20230601	211900	86575950	26850	26850	26850	26850	0
127	20230601	211800	86575950	26850	26850	26850	26850	0
128	20230601	211700	86575950	26850	26850	26850	26850	0
129	20230601	211600	86575950	26850	26850	26850	26850	0
130	20230601	211500	86575950	26850	26850	26850	26850	0
131	20230601	211400	86575950	26850	26850	26850	26850	0
132	20230601	211300	86575950	26850	26850	26850	26850	0
133	20230601	211200	86575950	26850	26850	26850	26850	0
134	20230601	211100	86575950	26850	26850	26850	26850	0
135	20230601	211000	86575950	26850	26850	26850	26850	0
136	20230601	210900	86575950	26850	26850	26850	26850	0
137	20230601	210800	86575950	26850	26850	26850	26850	0
138	20230601	210700	86575950	26850	26850	26850	26850	0
139	20230601	210600	86575950	26850	26850	26850	26850	0
140	20230601	210500	86575950	26850	26850	26850	26850	0
141	20230601	210400	86575950	26850	26850	26850	26850	0
142	20230601	210300	86575950	26850	26850	26850	26850	0
143	20230601	210200	86575950	26850	26850	26850	26850	0
144	20230601	210100	86575950	26850	26850	26850	26850	0
145	20230601	210000	86575950	26850	26850	26850	26850	0
146	20230601	205900	86575950	26850	26850	26850	26850	0
147	20230601	205800	86575950	26850	26850	26850	26850	0
148	20230601	205700	86575950	26850	26850	26850	26850	0
149	20230601	205600	86575950	26850	26850	26850	26850	0
150	20230601	205500	86575950	26850	26850	26850	26850	0
151	20230601	205400	86575950	26850	26850	26850	26850	0
152	20230601	205300	86575950	26850	26850	26850	26850	80
153	20230601	205200	86575950	26850	26850	26850	26850	0
154	20230601	205100	86575950	26850	26850	26850	26850	0
155	20230601	205000	86575950	26850	26850	26850	26850	0
156	20230601	204900	86575950	26850	26850	26850	26850	0
157	20230601	204800	86575950	26850	26850	26850	26850	0
158	20230601	204700	86575950	26850	26850	26850	26850	0
159	20230601	204600	86575950	26850	26850	26850	26850	0
160	20230601	204500	86575950	26850	26850	26850	26850	0
161	20230601	204400	86575950	26850	26850	26850	26850	0
162	20230601	204300	86575950	26850	26850	26850	26850	0
163	20230601	204200	86575950	26850	26850	26850	26850	0
164	20230601	204100	86575950	26850	26850	26850	26850	0
165	20230601	204000	86575950	26850	26850	26850	26850	0
166	20230601	203900	86575950	26850	26850	26850	26850	0
167	20230601	203800	86575950	26850	26850	26850	26850	0
168	20230601	203700	86575950	26850	26850	26850	26850	0
169	20230601	203600	86575950	26850	26850	26850	26850	0
170	20230601	203500	86575950	26850	26850	26850	26850	0
171	20230601	203400	86575950	26850	26850	26850	26850	0
172	20230601	203300	86575950	26850	26850	26850	26850	0
173	20230601	203200	86575950	26850	26850	26850	26850	0
174	20230601	203100	86575950	26850	26850	26850	26850	0
175	20230601	203000	86575950	26850	26850	26850	26850	0
176	20230601	202900	86575950	26850	26850	26850	26850	0
177	20230601	202800	86575950	26850	26850	26850	26850	0
178	20230601	202700	86575950	26850	26850	26850	26850	0
179	20230601	202600	86575950	26850	26850	26850	26850	0
180	20230601	202500	86575950	26850	26850	26850	26850	0
181	20230601	202400	86575950	26850	26850	26850	26850	0
182	20230601	202300	86575950	26850	26850	26850	26850	80
183	20230601	202200	86575950	26850	26850	26850	26850	0
184	20230601	202100	86575950	26850	26850	26850	26850	0
185	20230601	202000	86575950	26850	26850	26850	26850	0
186	20230601	201900	86575950	26850	26850	26850	26850	0
187	20230601	201800	86575950	26850	26850	26850	26850	0
188	20230601	201700	86575950	26850	26850	26850	26850	0
189	20230601	201600	86575950	26850	26850	26850	26850	0
190	20230601	201500	86575950	26850	26850	26850	26850	0
191	20230601	201400	86575950	26850	26850	26850	26850	0
192	20230601	201300	86575950	26850	26850	26850	26850	0
193	20230601	201200	86575950	26850	26850	26850	26850	0
194	20230601	201100	86575950	26850	26850	26850	26850	0
195	20230601	201000	86575950	26850	26850	26850	26850	0
196	20230601	200900	86575950	26850	26850	26850	26850	0
197	20230601	200800	86575950	26850	26850	26850	26850	0
198	20230601	200700	86575950	26850	26850	26850	26850	0
199	20230601	200600	86575950	26850	26850	26850	26850	0
200	20230601	200500	86575950	26850	26850	26850	26850	0
201	20230601	200400	86575950	26850	26850	26850	26850	0
202	20230601	200300	86575950	26850	26850	26850	26850	0
203	20230601	200200	86575950	26850	26850	26850	26850	0
204	20230601	200100	86575950	26850	26850	26850	26850	0
205	20230601	200000	86575950	26850	26850	26850	26850	0
206	20230601	195900	86575950	26850	26850	26850	26850	0
207	20230601	195800	86575950	26850	26850	26850	26850	0
208	20230601	195700	86575950	26850	26850	26850	26850	0
209	20230601	195600	86575950	26850	26850	26850	26850	0
210	20230601	195500	86575950	26850	26850	26850	26850	0
211	20230601	195400	86575950	26850	26850	26850	26850	0
212	20230601	195300	86575950	26850	26850	26850	26850	80
213	20230601	195200	86575950	26850	26850	26850	26850	0
214	20230601	195100	86575950	26850	26850	26850	26850	0
215	20230601	195000	86575950	26850	26850	26850	26850	0
216	20230601	194900	86575950	26850	26850	26850	26850	0
217	20230601	194800	86575950	26850	26850	26850	26850	0
218	20230601	194700	86575950	26850	26850	26850	26850	0
219	20230601	194600	86575950	26850	26850	26850	26850	0
220	20230601	194500	86575950	26850	26850	26850	26850	0
221	20230601	194400	86575950	26850	26850	26850	26850	0
222	20230601	194300	86575950	26850	26850	26850	26850	0
223	20230601	194200	86575950	26850	26850	26850	26850	0
224	20230601	194100	86575950	26850	26850	26850	26850	0
225	20230601	194000	86575950	26850	26850	26850	26850	0
226	20230601	193900	86575950	26850	26850	26850	26850	0
227	20230601	193800	86575950	26850	26850	26850	26850	0
228	20230601	193700	86575950	26850	26850	26850	26850	0
229	20230601	193600	86575950	26850	26850	26850	26850	0
230	20230601	193500	86575950	26850	26850	26850	26850	0
231	20230601	193400	86575950	26850	26850	26850	26850	0
232	20230601	193300	86575950	26850	26850	26850	26850	0
233	20230601	193200	86575950	26850	26850	26850	26850	0
234	20230601	193100	86575950	26850	26850	26850	26850	0
235	20230601	193000	86575950	26850	26850	26850	26850	0
236	20230601	192900	86575950	26850	26850	26850	26850	0
237	20230601	192800	86575950	26850	26850	26850	26850	0
238	20230601	192700	86575950	26850	26850	26850	26850	0
239	20230601	192600	86575950	26850	26850	26850	26850	0
240	20230601	192500	86575950	26850	26850	26850	26850	0
241	20230601	192400	86575950	26850	26850	26850	26850	0
242	20230601	192300	86575950	26850	26850	26850	26850	80
243	20230601	192200	86575950	26850	26850	26850	26850	0
244	20230601	192100	86575950	26850	26850	26850	26850	0
245	20230601	192000	86575950	26850	26850	26850	26850	0
246	20230601	191900	86575950	26850	26850	26850	26850	0
247	20230601	191800	86575950	26850	26850	26850	26850	0
248	20230601	191700	86575950	26850	26850	26850	26850	0
249	20230601	191600	86575950	26850	26850	26850	26850	0
250	20230601	191500	86575950	26850	26850	26850	26850	0
251	20230601	191400	86575950	26850	26850	26850	26850	0
252	20230601	191300	86575950	26850	26850	26850	26850	0
253	20230601	191200	86575950	26850	26850	26850	26850	0
254	20230601	191100	86575950	26850	26850	26850	26850	0
255	20230601	191000	86575950	26850	26850	26850	26850	0
256	20230601	190900	86575950	26850	26850	26850	26850	0
257	20230601	190800	86575950	26850	26850	26850	26850	0
258	20230601	190700	86575950	26850	26850	26850	26850	0
259	20230601	190600	86575950	26850	26850	26850	26850	0
260	20230601	190500	86575950	26850	26850	26850	26850	0
261	20230601	190400	86575950	26850	26850	26850	26850	0
262	20230601	190300	86575950	26850	26850	26850	26850	0
263	20230601	190200	86575950	26850	26850	26850	26850	0
264	20230601	190100	86575950	26850	26850	26850	26850	0
265	20230601	190000	86575950	26850	26850	26850	26850	0
266	20230601	185900	86575950	26850	26850	26850	26850	0
267	20230601	185800	86575950	26850	26850	26850	26850	0
268	20230601	185700	86575950	26850	26850	26850	26850	0
269	20230601	185600	86575950	26850	26850	26850	26850	0
270	20230601	185500	86575950	26850	26850	26850	26850	0
271	20230601	185400	86575950	26850	26850	26850	26850	0
272	20230601	185300	86575950	26850	26850	26850	26850	80
273	20230601	185200	86575950	26850	26850	26850	26850	0
274	20230601	185100	86575950	26850	26850	26850	26850	0
275	20230601	185000	86575950	26850	26850	26850	26850	0
276	20230601	184900	86575950	26850	26850	26850	26850	0
277	20230601	184800	86575950	26850	26850	26850	26850	0
278	20230601	184700	86575950	26850	26850	26850	26850	0
279	20230601	184600	86575950	26850	26850	26850	26850	0
280	20230601	184500	86575950	26850	26850	26850	26850	0
281	20230601	184400	86575950	26850	26850	26850	26850	0
282	20230601	184300	86575950	26850	26850	26850	26850	0
283	20230601	184200	86575950	26850	26850	26850	26850	0
284	20230601	184100	86575950	26850	26850	26850	26850	0
285	20230601	184000	86575950	26850	26850	26850	26850	0
286	20230601	183900	86575950	26850	26850	26850	26850	0
287	20230601	183800	86575950	26850	26850	26850	26850	0
288	20230601	183700	86575950	26850	26850	26850	26850	0
289	20230601	183600	86575950	26850	26850	26850	26850	0
290	20230601	183500	86575950	26850	26850	26850	26850	0
291	20230601	183400	86575950	26850	26850	26850	26850	0
292	20230601	183300	86575950	26850	26850	26850	26850	0
293	20230601	183200	86575950	26850	26850	26850	26850	0
294	20230601	183100	86575950	26850	26850	26850	26850	0
295	20230601	183000	86575950	26850	26850	26850	26850	0
296	20230601	182900	86575950	26850	26850	26850	26850	0
297	20230601	182800	86575950	26850	26850	26850	26850	0
298	20230601	182700	86575950	26850	26850	26850	26850	0
299	20230601	182600	86575950	26850	26850	26850	26850	0
300	20230601	182500	86575950	26850	26850	26850	26850	0
301	20230601	182400	86575950	26850	26850	26850	26850	0
302	20230601	182300	86575950	26850	26850	26850	26850	80
303	20230601	182200	86575950	26850	26850	26850	26850	0
304	20230601	182100	86575950	26850	26850	26850	26850	0
305	20230601	182000	86575950	26850	26850	26850	26850	0
306	20230601	181900	86575950	26850	26850	26850	26850	0
307	20230601	181800	86575950	26850	26850	26850	26850	0
308	20230601	181700	86575950	26850	26850	26850	26850	0
309	20230601	181600	86575950	26850	26850	26850	26850	0
310	20230601	181500	86575950	26850	26850	26850	26850	0
311	20230601	181400	86575950	26850	26850	26850	26850	0
312	20230601	181300	86575950	26850	26850	26850	26850	0
313	20230601	181200	86575950	26850	26850	26850	26850	0
314	20230601	181100	86575950	26850	26850	26850	26850	0
315	20230601	181000	86575950	26850	26850	26850	26850	0
316	20230601	180900	86575950	26850	26850	26850	26850	0
317	20230601	180800	86575950	26850	26850	26850	26850	0
318	20230601	180700	86575950	26850	26850	26850	26850	0
319	20230601	180600	86575950	26850	26850	26850	26850	0
320	20230601	180500	86575950	26850	26850	26850	26850	0
321	20230601	180400	86575950	26850	26850	26850	26850	0
322	20230601	180300	86575950	26850	26850	26850	26850	0
323	20230601	180200	86575950	26850	26850	26850	26850	0
324	20230601	180100	86575950	26850	26850	26850	26850	0
325	20230601	180000	86575950	26850	26850	26850	26850	0
326	20230601	175900	86575950	26850	26850	26850	26850	0
327	20230601	175800	86575950	26850	26850	26850	26850	0
328	20230601	175700	86575950	26850	26850	26850	26850	0
329	20230601	175600	86575950	26850	26850	26850	26850	0
330	20230601	175500	86575950	26850	26850	26850	26850	0
331	20230601	175400	86575950	26850	26850	26850	26850	0
332	20230601	175300	86575950	26850	26850	26850	26850	80
333	20230601	175200	86575950	26850	26850	26850	26850	0
334	20230601	175100	86575950	26850	26850	26850	26850	0
335	20230601	175000	86575950	26850	26850	26850	26850	0
336	20230601	174900	86575950	26850	26850	26850	26850	0
337	20230601	174800	86575950	26850	26850	26850	26850	0
338	20230601	174700	86575950	26850	26850	26850	26850	0
339	20230601	174600	86575950	26850	26850	26850	26850	0
340	20230601	174500	86575950	26850	26850	26850	26850	0
341	20230601	174400	86575950	26850	26850	26850	26850	0
342	20230601	174300	86575950	26850	26850	26850	26850	0
343	20230601	174200	86575950	26850	26850	26850	26850	0
344	20230601	174100	86575950	26850	26850	26850	26850	0
345	20230601	174000	86575950	26850	26850	26850	26850	0
346	20230601	173900	86575950	26850	26850	26850	26850	0
347	20230601	173800	86575950	26850	26850	26850	26850	0
348	20230601	173700	86575950	26850	26850	26850	26850	0
349	20230601	173600	86575950	26850	26850	26850	26850	0
350	20230601	173500	86575950	26850	26850	26850	26850	0
351	20230601	173400	86575950	26850	26850	26850	26850	0
352	20230601	173300	86575950	26850	26850	26850	26850	0
353	20230601	173200	86575950	26850	26850	26850	26850	0
354	20230601	173100	86575950	26850	26850	26850	26850	0
355	20230601	173000	86575950	26850	26850	26850	26850	0
356	20230601	172900	86575950	26850	26850	26850	26850	0
357	20230601	172800	86575950	26850	26850	26850	26850	0
358	20230601	172700	86575950	26850	26850	26850	26850	0
359	20230601	172600	86575950	26850	26850	26850	26850	0
360	20230601	172500	86575950	26850	26850	26850	26850	0
361	20230601	172400	86575950	26850	26850	26850	26850	0
362	20230601	172300	86575950	26850	26850	26850	26850	80
363	20230601	172200	86575950	26850	26850	26850	26850	0
364	20230601	172100	86575950	26850	26850	26850	26850	0
365	20230601	172000	86575950	26850	26850	26850	26850	0
366	20230601	171900	86575950	26850	26850	26850	26850	0
367	20230601	171800	86575950	26850	26850	26850	26850	0
368	20230601	171700	86575950	26850	26850	26850	26850	0
369	20230601	171600	86575950	26850	26850	26850	26850	0
370	20230601	171500	86575950	26850	26850	26850	26850	0
371	20230601	171400	86575950	26850	26850	26850	26850	0
372	20230601	171300	86575950	26850	26850	26850	26850	0
373	20230601	171200	86575950	26850	26850	26850	26850	0
374	20230601	171100	86575950	26850	26850	26850	26850	0
375	20230601	171000	86575950	26850	26850	26850	26850	0
376	20230601	170900	86575950	26850	26850	26850	26850	0
377	20230601	170800	86575950	26850	26850	26850	26850	0
378	20230601	170700	86575950	26850	26850	26850	26850	0
379	20230601	170600	86575950	26850	26850	26850	26850	0
380	20230601	170500	86575950	26850	26850	26850	26850	0
381	20230601	170400	86575950	26850	26850	26850	26850	0
382	20230601	170300	86575950	26850	26850	26850	26850	0
383	20230601	170200	86575950	26850	26850	26850	26850	0
384	20230601	170100	86575950	26850	26850	26850	26850	0
385	20230601	170000	86575950	26850	26850	26850	26850	0
386	20230601	165900	86575950	26850	26850	26850	26850	0
387	20230601	165800	86575950	26850	26850	26850	26850	0
388	20230601	165700	86575950	26850	26850	26850	26850	0
389	20230601	165600	86575950	26850	26850	26850	26850	0
390	20230601	165500	86575950	26850	26850	26850	26850	0
391	20230601	165400	86575950	26850	26850	26850	26850	0
392	20230601	165300	86575950	26850	26850	26850	26850	80
393	20230601	165200	86575950	26850	26850	26850	26850	0
394	20230601	165100	86575950	26850	26850	26850	26850	0
395	20230601	165000	86575950	26850	26850	26850	26850	0
396	20230601	164900	86575950	26850	26850	26850	26850	0
397	20230601	164800	86575950	26850	26850	26850	26850	0
398	20230601	164700	86575950	26850	26850	26850	26850	0
399	20230601	164600	86575950	26850	26850	26850	26850	0
400	20230601	164500	86575950	26850	26850	26850	26850	0
401	20230601	164400	86575950	26850	26850	26850	26850	0
402	20230601	164300	86575950	26850	26850	26850	26850	0
403	20230601	164200	86575950	26850	26850	26850	26850	0
404	20230601	164100	86575950	26850	26850	26850	26850	0
405	20230601	164000	86575950	26850	26850	26850	26850	0
406	20230601	163900	86575950	26850	26850	26850	26850	0
407	20230601	163800	86575950	26850	26850	26850	26850	0
408	20230601	163700	86575950	26850	26850	26850	26850	0
409	20230601	163600	86575950	26850	26850	26850	26850	0
410	20230601	163500	86575950	26850	26850	26850	26850	0
411	20230601	163400	86575950	26850	26850	26850	26850	0
412	20230601	163300	86575950	26850	26850	26850	26850	0
413	20230601	163200	86575950	26850	26850	26850	26850	0
414	20230601	163100	86575950	26850	26850	26850	26850	0
415	20230601	163000	86575950	26850	26850	26850	26850	0
416	20230601	162900	86575950	26850	26850	26850	26850	0
417	20230601	162800	86575950	26850	26850	26850	26850	0
418	20230601	162700	86575950	26850	26850	26850	26850	0
419	20230601	162600	86575950	26850	26850	26850	26850	0
420	20230601	162500	86575950	26850	26850	26850	26850	0
421	20230601	162400	86575950	26850	26850	26850	26850	0
422	20230601	162300	86575950	26850	26850	26850	26850	80
423	20230601	162200	86575950	26850	26850	26850	26850	0
424	20230601	162100	86575950	26850	26850	26850	26850	0
425	20230601	162000	86575950	26850	26850	26850	26850	0
426	20230601	161900	86575950	26850	26850	26850	26850	0
427	20230601	161800	86575950	26850	26850	26850	26850	0
428	20230601	161700	86575950	26850	26850	26850	26850	0
429	20230601	161600	86575950	26850	26850	26850	26850	0
430	20230601	161500	86575950	26850	26850	26850	26850	0
431	20230601	161400	86575950	26850	26850	26850	26850	0
432	20230601	161300	86575950	26850	26850	26850	26850	0
433	20230601	161200	86575950	26850	26850	26850	26850	0
434	20230601	161100	86575950	26850	26850	26850	26850	0
435	20230601	161000	86575950	26850	26850	26850	26850	0
436	20230601	160900	86575950	26850	26850	26850	26850	0
437	20230601	160800	86575950	26850	26850	26850	26850	0
438	20230601	160700	86575950	26850	26850	26850	26850	0
439	20230601	160600	86575950	26850	26850	26850	26850	0
440	20230601	160500	86575950	26850	26850	26850	26850	0
441	20230601	160400	86575950	26850	26850	26850	26850	0
442	20230601	160300	86575950	26850	26850	26850	26850	0
443	20230601	160200	86575950	26850	26850	26850	26850	0
444	20230601	160100	86575950	26850	26850	26850	26850	0
445	20230601	160000	86575950	26850	26850	26850	26850	0
446	20230601	155900	86575950	26850	26850	26850	26850	0
447	20230601	155800	86575950	26850	26850	26850	26850	0
448	20230601	155700	86575950	26850	26850	26850	26850	0
449	20230601	155600	86575950	26850	26850	26850	26850	0
450	20230601	155500	86575950	26850	26850	26850	26850	0
451	20230601	155400	86575950	26850	26850	26850	26850	0
452	20230601	155300	86575950	26850	26850	26850	26850	80
453	20230601	155200	86575950	26850	26850	26850	26850	0
454	20230601	155100	86575950	26850	26850	26850	26850	0
455	20230601	155000	86575950	26850	26850	26850	26850	0
456	20230601	154900	86575950	26850	26850	26850	26850	0
457	20230601	154800	86575950	26850	26850	26850	26850	0
458	20230601	154700	86575950	26850	26850	26850	26850	0
459	20230601	154600	86575950	26850	26850	26850	26850	0
460	20230601	154500	86575950	26850	26850	26850	26850	0
461	20230601	154400	86575950	26850	26850	26850	26850	0
462	20230601	154300	86575950	26850	26850	26850	26850	0
463	20230601	154200	86575950	26850	26850	26850	26850	0
464	20230601	154100	86575950	26850	26850	26850	26850	0
465	20230601	154000	86575950	26850	26850	26850	26850	0
466	20230601	153900	86575950	26850	26850	26850	26850	0
467	20230601	153800	86575950	26850	26850	26850	26850	0
468	20230601	153700	86575950	26850	26850	26850	26850	0
469	20230601	153600	86575950	26850	26850	26850	26850	0
470	20230601	153500	86575950	26850	26850	26850	26850	0
471	20230601	153400	86575950	26850	26850	26850	26850	0
472	20230601	153300	86575950	26850	26850	26850	26850	0
473	20230601	153200	86575950	26850	26850	26850	26850	0
474	20230601	153100	86575950	26850	26850	26850	26850	0
475	20230601	153000	86575950	26850	26850	26850	26850	80
476	20230601	152900	84427950	26850	26850	26850	26850	0
477	20230601	152800	84427950	26850	26850	26850	26850	0
478	20230601	152700	84427950	26850	26850	26850	26850	0
479	20230601	152600	84427950	26850	26850	26850	26850	0
480	20230601	152500	84427950	26850	26850	26850	26850	0
481	20230601	152400	84427950	26850	26850	26850	26850	0
482	20230601	152300	84427950	26850	26850	26850	26850	0
483	20230601	152200	84427950	26850	26850	26850	26850	0
484	20230601	152100	84427950	26850	26850	26850	26850	0
485	20230601	152000	84427950	26850	26850	26850	26850	0
486	20230601	151900	84427950	26850	26850	26850	26850	20
487	20230601	151800	83890950	26850	26850	26850	26850	251
488	20230601	151700	77151600	26800	26800	26800	26800	1
489	20230601	151600	77124800	26850	26850	26850	26850	0
490	20230601	151500	77124800	26850	26850	26850	26850	0
491	20230601	151400	77124800	26850	26850	26850	26850	1
492	20230601	151300	77097950	26800	26800	26800	26800	1
493	20230601	151200	77071150	26750	26750	26750	26750	0
494	20230601	151100	77071150	26750	26750	26750	26750	0
495	20230601	151000	77071150	26750	26750	26750	26750	0
496	20230601	150900	77071150	26750	26750	26750	26750	0
497	20230601	150800	77071150	26750	26750	26750	26750	0
498	20230601	150700	77071150	26750	26750	26750	26750	311
499	20230601	150600	68751900	26700	26700	26700	26700	0
500	20230601	150500	68751900	26700	26700	26700	26700	0
501	20230601	150400	68751900	26700	26700	26700	26700	0
502	20230601	150300	68751900	26700	26700	26700	26700	0
503	20230601	150200	68751900	26700	26700	26700	26700	10
504	20230601	150100	68484900	26750	26750	26750	26750	66
505	20230601	150000	66719400	26850	26800	26850	26800	9
506	20230601	145900	66478000	26750	26750	26750	26750	0
507	20230601	145800	66478000	26750	26750	26750	26750	0
508	20230601	145700	66478000	26750	26750	26750	26750	0
509	20230601	145600	66478000	26750	26750	26750	26750	51
510	20230601	145500	65113750	26850	26850	26850	26850	0
511	20230601	145400	65113750	26850	26850	26850	26850	0
512	20230601	145300	65113750	26850	26850	26850	26850	0
513	20230601	145200	65113750	26850	26850	26850	26850	0
514	20230601	145100	65113750	26850	26850	26850	26850	0
515	20230601	145000	65113750	26850	26850	26850	26850	0
516	20230601	144900	65113750	26850	26800	26850	26800	16
517	20230601	144800	64684250	26800	26800	26800	26800	0
518	20230601	144700	64684250	26800	26800	26800	26800	0
519	20230601	144600	64684250	26800	26800	26800	26800	0
520	20230601	144500	64684250	26800	26800	26800	26800	0
521	20230601	144400	64684250	26800	26800	26800	26800	0
522	20230601	144300	64684250	26800	26800	26800	26800	0
523	20230601	144200	64684250	26800	26800	26800	26800	0
524	20230601	144100	64684250	26800	26800	26800	26800	0
525	20230601	144000	64684250	26800	26800	26800	26800	1
526	20230601	143900	64657450	26750	26750	26750	26750	0
527	20230601	143800	64657450	26750	26750	26750	26750	0
528	20230601	143700	64657450	26750	26750	26750	26750	4
529	20230601	143600	64550450	26800	26800	26800	26800	8
530	20230601	143500	64336050	26800	26800	26800	26800	30
531	20230601	143400	63532050	26800	26800	26800	26800	0
532	20230601	143300	63532050	26800	26800	26800	26800	100
533	20230601	143200	60852050	26800	26800	26800	26800	0
534	20230601	143100	60852050	26800	26850	26850	26800	3
535	20230601	143000	60771550	26850	26850	26850	26850	26
536	20230601	142900	60073450	26800	26800	26800	26800	0
537	20230601	142800	60073450	26800	26800	26800	26800	0
538	20230601	142700	60073450	26800	26800	26800	26800	0
539	20230601	142600	60073450	26800	26800	26800	26800	0
540	20230601	142500	60073450	26800	26800	26800	26800	0
541	20230601	142400	60073450	26800	26800	26800	26800	2
542	20230601	142300	60019850	26850	26850	26850	26850	200
543	20230601	142200	54649850	26850	26850	26850	26850	0
544	20230601	142100	54649850	26850	26850	26850	26850	0
545	20230601	142000	54649850	26850	26850	26850	26850	0
546	20230601	141900	54649850	26850	26850	26850	26850	0
547	20230601	141800	54649850	26850	26850	26850	26850	0
548	20230601	141700	54649850	26850	26850	26850	26850	0
549	20230601	141600	54649850	26850	26850	26850	26850	0
550	20230601	141500	54649850	26850	26850	26850	26850	0
551	20230601	141400	54649850	26850	26850	26850	26850	0
552	20230601	141300	54649850	26850	26850	26850	26850	0
553	20230601	141200	54649850	26850	26850	26850	26850	0
554	20230601	141100	54649850	26850	26850	26850	26850	140
555	20230601	141000	50890850	26850	26850	26850	26850	0
556	20230601	140900	50890850	26850	26850	26850	26850	0
557	20230601	140800	50890850	26850	26850	26850	26850	9
558	20230601	140700	50649200	26800	26800	26800	26800	1
559	20230601	140600	50622400	26850	26850	26850	26850	0
560	20230601	140500	50622400	26850	26850	26850	26850	0
561	20230601	140400	50622400	26850	26850	26850	26850	0
562	20230601	140300	50622400	26850	26850	26850	26850	0
563	20230601	140200	50622400	26850	26850	26850	26850	0
564	20230601	140100	50622400	26850	26850	26850	26850	0
565	20230601	140000	50622400	26850	26850	26850	26850	0
566	20230601	135900	50622400	26850	26850	26850	26850	2
567	20230601	135800	50568700	26850	26850	26850	26850	0
568	20230601	135700	50568700	26850	26850	26850	26850	0
569	20230601	135600	50568700	26850	26850	26850	26850	0
570	20230601	135500	50568700	26850	26850	26850	26850	0
571	20230601	135400	50568700	26850	26850	26850	26850	0
572	20230601	135300	50568700	26850	26850	26850	26850	0
573	20230601	135200	50568700	26850	26850	26850	26850	0
574	20230601	135100	50568700	26850	26850	26850	26850	0
575	20230601	135000	50568700	26850	26850	26850	26850	0
576	20230601	134900	50568700	26850	26800	26850	26800	7
577	20230601	134800	50380800	26800	26800	26800	26800	0
578	20230601	134700	50380800	26800	26800	26800	26800	0
579	20230601	134600	50380800	26800	26800	26800	26800	0
580	20230601	134500	50380800	26800	26800	26800	26800	0
581	20230601	134400	50380800	26800	26800	26800	26800	0
582	20230601	134300	50380800	26800	26800	26800	26800	1
583	20230601	134200	50354000	26800	26800	26800	26800	0
584	20230601	134100	50354000	26800	26800	26800	26800	3
585	20230601	134000	50273600	26800	26800	26800	26800	0
586	20230601	133900	50273600	26800	26800	26800	26800	0
587	20230601	133800	50273600	26800	26800	26800	26800	0
588	20230601	133700	50273600	26800	26800	26800	26800	0
589	20230601	133600	50273600	26800	26850	26850	26800	46
590	20230601	133500	49039550	26850	26850	26850	26850	0
591	20230601	133400	49039550	26850	26850	26850	26850	0
592	20230601	133300	49039550	26850	26850	26850	26850	20
593	20230601	133200	48502550	26850	26850	26850	26850	0
594	20230601	133100	48502550	26850	26850	26850	26850	27
595	20230601	133000	47777600	26850	26850	26850	26850	0
596	20230601	132900	47777600	26850	26850	26850	26850	0
597	20230601	132800	47777600	26850	26850	26850	26850	0
598	20230601	132700	47777600	26850	26850	26850	26850	0
599	20230601	132600	47777600	26850	26850	26850	26850	0
600	20230601	132500	47777600	26850	26850	26850	26850	19
601	20230601	132400	47267450	26850	26850	26850	26850	0
602	20230601	132300	47267450	26850	26850	26850	26850	1
603	20230601	132200	47240600	26800	26800	26800	26800	0
604	20230601	132100	47240600	26800	26800	26800	26800	0
605	20230601	132000	47240600	26800	26800	26800	26800	0
606	20230601	131900	47240600	26800	26800	26800	26800	1
607	20230601	131800	47213800	26900	26900	26900	26900	2
608	20230601	131700	47160000	26900	26900	26900	26900	0
609	20230601	131600	47160000	26900	26900	26900	26900	2
610	20230601	131500	47106200	26850	26850	26850	26850	0
611	20230601	131400	47106200	26850	26850	26850	26850	0
612	20230601	131300	47106200	26850	26850	26850	26850	0
613	20230601	131200	47106200	26850	26850	26850	26850	0
614	20230601	131100	47106200	26850	26850	26850	26850	1
615	20230601	131000	47079350	26800	26800	26800	26800	0
616	20230601	130900	47079350	26800	26800	26800	26800	0
617	20230601	130800	47079350	26800	26800	26800	26800	0
618	20230601	130700	47079350	26800	26800	26800	26800	0
619	20230601	130600	47079350	26800	26800	26800	26800	0
620	20230601	130500	47079350	26800	26800	26800	26800	0
621	20230601	130400	47079350	26800	26800	26800	26800	0
622	20230601	130300	47079350	26800	26800	26800	26800	0
623	20230601	130200	47079350	26800	26800	26800	26800	0
624	20230601	130100	47079350	26800	26800	26800	26800	0
625	20230601	130000	47079350	26800	26800	26800	26800	1
626	20230601	125900	47052550	26800	26800	26800	26800	0
627	20230601	125800	47052550	26800	26800	26800	26800	0
628	20230601	125700	47052550	26800	26800	26800	26800	0
629	20230601	125600	47052550	26800	26800	26800	26800	50
630	20230601	125500	45712550	26800	26800	26800	26800	0
631	20230601	125400	45712550	26800	26850	26850	26800	100
632	20230601	125300	43031800	26900	26900	26900	26900	100
633	20230601	125200	40341800	26900	26900	26900	26900	0
634	20230601	125100	40341800	26900	26900	26900	26900	0
635	20230601	125000	40341800	26900	26900	26900	26900	0
636	20230601	124900	40341800	26900	26900	26900	26900	0
637	20230601	124800	40341800	26900	26900	26900	26900	0
638	20230601	124700	40341800	26900	26900	26900	26900	0
639	20230601	124600	40341800	26900	26900	26900	26900	0
640	20230601	124500	40341800	26900	26900	26900	26900	0
641	20230601	124400	40341800	26900	26900	26900	26900	0
642	20230601	124300	40341800	26900	26900	26900	26900	0
643	20230601	124200	40341800	26900	26900	26900	26900	0
644	20230601	124100	40341800	26900	26900	26900	26900	0
645	20230601	124000	40341800	26900	26900	26900	26900	0
646	20230601	123900	40341800	26900	26900	26900	26900	0
647	20230601	123800	40341800	26900	26900	26900	26900	0
648	20230601	123700	40341800	26900	26900	26900	26900	0
649	20230601	123600	40341800	26900	26900	26900	26900	0
650	20230601	123500	40341800	26900	26900	26900	26900	0
651	20230601	123400	40341800	26900	26900	26900	26900	0
652	20230601	123300	40341800	26900	26900	26900	26900	2
653	20230601	123200	40288000	26850	26850	26850	26850	0
654	20230601	123100	40288000	26850	26850	26850	26850	0
655	20230601	123000	40288000	26850	26850	26850	26850	0
656	20230601	122900	40288000	26850	26850	26850	26850	0
657	20230601	122800	40288000	26850	26850	26850	26850	4
658	20230601	122700	40180600	26800	26800	26800	26800	0
659	20230601	122600	40180600	26800	26800	26800	26800	1
660	20230601	122500	40153800	26750	26750	26750	26750	0
661	20230601	122400	40153800	26750	26750	26750	26750	0
662	20230601	122300	40153800	26750	26750	26750	26750	0
663	20230601	122200	40153800	26750	26750	26750	26750	0
664	20230601	122100	40153800	26750	26750	26750	26750	0
665	20230601	122000	40153800	26750	26750	26750	26750	0
666	20230601	121900	40153800	26750	26750	26750	26750	0
667	20230601	121800	40153800	26750	26750	26750	26750	0
668	20230601	121700	40153800	26750	26750	26750	26750	0
669	20230601	121600	40153800	26750	26750	26750	26750	0
670	20230601	121500	40153800	26750	26750	26750	26750	0
671	20230601	121400	40153800	26750	26750	26750	26750	0
672	20230601	121300	40153800	26750	26750	26750	26750	0
673	20230601	121200	40153800	26750	26750	26750	26750	0
674	20230601	121100	40153800	26750	26750	26750	26750	0
675	20230601	121000	40153800	26750	26750	26750	26750	0
676	20230601	120900	40153800	26750	26750	26750	26750	0
677	20230601	120800	40153800	26750	26750	26750	26750	0
678	20230601	120700	40153800	26750	26750	26750	26750	0
679	20230601	120600	40153800	26750	26750	26750	26750	4
680	20230601	120500	40046800	26750	26750	26750	26750	0
681	20230601	120400	40046800	26750	26750	26750	26750	0
682	20230601	120300	40046800	26750	26750	26750	26750	0
683	20230601	120200	40046800	26750	26750	26750	26750	0
684	20230601	120100	40046800	26750	26750	26750	26750	0
685	20230601	120000	40046800	26750	26750	26750	26750	0
686	20230601	115900	40046800	26750	26750	26750	26750	0
687	20230601	115800	40046800	26750	26750	26750	26750	0
688	20230601	115700	40046800	26750	26750	26750	26750	0
689	20230601	115600	40046800	26750	26750	26750	26750	0
690	20230601	115500	40046800	26750	26750	26750	26750	0
691	20230601	115400	40046800	26750	26750	26750	26750	0
692	20230601	115300	40046800	26750	26750	26750	26750	0
693	20230601	115200	40046800	26750	26750	26750	26750	0
694	20230601	115100	40046800	26750	26750	26750	26750	0
695	20230601	115000	40046800	26750	26750	26750	26750	0
696	20230601	114900	40046800	26750	26750	26750	26750	0
697	20230601	114800	40046800	26750	26750	26750	26750	0
698	20230601	114700	40046800	26750	26750	26750	26750	0
699	20230601	114600	40046800	26750	26750	26750	26750	0
700	20230601	114500	40046800	26750	26750	26750	26750	0
701	20230601	114400	40046800	26750	26750	26750	26750	0
702	20230601	114300	40046800	26750	26750	26750	26750	0
703	20230601	114200	40046800	26750	26750	26750	26750	0
704	20230601	114100	40046800	26750	26750	26750	26750	2
705	20230601	114000	39993300	26750	26750	26750	26750	0
706	20230601	113900	39993300	26750	26750	26750	26750	0
707	20230601	113800	39993300	26750	26750	26750	26750	0
708	20230601	113700	39993300	26750	26750	26750	26750	0
709	20230601	113600	39993300	26750	26750	26750	26750	0
710	20230601	113500	39993300	26750	26750	26750	26750	0
711	20230601	113400	39993300	26750	26850	26850	26750	55
712	20230601	113300	38520000	26850	26850	26850	26850	0
713	20230601	113200	38520000	26850	26850	26850	26850	0
714	20230601	113100	38520000	26850	26850	26850	26850	0
715	20230601	113000	38520000	26850	26850	26850	26850	1
716	20230601	112900	38493150	26850	26850	26850	26850	0
717	20230601	112800	38493150	26850	26850	26850	26850	0
718	20230601	112700	38493150	26850	26850	26850	26850	0
719	20230601	112600	38493150	26850	26850	26850	26850	0
720	20230601	112500	38493150	26850	26850	26850	26850	0
721	20230601	112400	38493150	26850	26850	26850	26850	0
722	20230601	112300	38493150	26850	26850	26850	26850	0
723	20230601	112200	38493150	26850	26850	26850	26850	86
724	20230601	112100	36184050	26850	26850	26850	26850	0
725	20230601	112000	36184050	26850	26850	26850	26850	1
726	20230601	111900	36157200	26850	26850	26850	26850	0
727	20230601	111800	36157200	26850	26850	26850	26850	0
728	20230601	111700	36157200	26850	26850	26850	26850	0
729	20230601	111600	36157200	26850	26850	26850	26850	10
730	20230601	111500	35888700	26850	26850	26850	26850	0
731	20230601	111400	35888700	26850	26850	26850	26850	0
732	20230601	111300	35888700	26850	26850	26850	26850	0
733	20230601	111200	35888700	26850	26850	26850	26850	0
734	20230601	111100	35888700	26850	26850	26850	26850	0
735	20230601	111000	35888700	26850	26850	26850	26850	0
736	20230601	110900	35888700	26850	26850	26850	26850	0
737	20230601	110800	35888700	26850	26850	26850	26850	26
738	20230601	110700	35190600	26850	26850	26850	26850	0
739	20230601	110600	35190600	26850	26850	26850	26850	0
740	20230601	110500	35190600	26850	26850	26850	26850	0
741	20230601	110400	35190600	26850	26850	26850	26850	0
742	20230601	110300	35190600	26850	26850	26850	26850	16
743	20230601	110200	34761000	26850	26850	26850	26850	0
744	20230601	110100	34761000	26850	26850	26850	26850	0
745	20230601	110000	34761000	26850	26850	26850	26850	0
746	20230601	105900	34761000	26850	26850	26850	26850	0
747	20230601	105800	34761000	26850	26850	26850	26850	215
748	20230601	105700	28988250	26850	26850	26850	26850	0
749	20230601	105600	28988250	26850	26850	26850	26850	0
750	20230601	105500	28988250	26850	26850	26850	26850	1
751	20230601	105400	28961400	26900	26900	26900	26900	0
752	20230601	105300	28961400	26900	26900	26900	26900	0
753	20230601	105200	28961400	26900	26900	26900	26900	0
754	20230601	105100	28961400	26900	26900	26900	26900	0
755	20230601	105000	28961400	26900	26900	26900	26900	0
756	20230601	104900	28961400	26900	26900	26900	26900	0
757	20230601	104800	28961400	26900	26900	26900	26900	0
758	20230601	104700	28961400	26900	26900	26900	26900	0
759	20230601	104600	28961400	26900	26900	26900	26900	0
760	20230601	104500	28961400	26900	26900	26900	26900	0
761	20230601	104400	28961400	26900	26900	26900	26900	0
762	20230601	104300	28961400	26900	26900	26900	26900	0
763	20230601	104200	28961400	26900	26900	26900	26900	5
764	20230601	104100	28826900	26900	26900	26900	26900	0
765	20230601	104000	28826900	26900	26900	26900	26900	0
766	20230601	103900	28826900	26900	26900	26900	26900	0
767	20230601	103800	28826900	26900	26900	26900	26900	0
768	20230601	103700	28826900	26900	26900	26900	26900	0
769	20230601	103600	28826900	26900	26900	26900	26900	10
770	20230601	103500	28557900	26950	26950	26950	26950	0
771	20230601	103400	28557900	26950	26950	26950	26950	0
772	20230601	103300	28557900	26950	26950	26950	26950	0
773	20230601	103200	28557900	26950	26950	26950	26950	0
774	20230601	103100	28557900	26950	26950	26950	26950	0
775	20230601	103000	28557900	26950	26950	26950	26950	0
776	20230601	102900	28557900	26950	26950	26950	26950	0
777	20230601	102800	28557900	26950	26950	26950	26950	10
778	20230601	102700	28288400	26950	26950	26950	26950	2
779	20230601	102600	28234500	26950	26950	26950	26950	0
780	20230601	102500	28234500	26950	26950	26950	26950	0
781	20230601	102400	28234500	26950	26950	26950	26950	0
782	20230601	102300	28234500	26950	26950	26950	26950	0
783	20230601	102200	28234500	26950	26950	26950	26950	0
784	20230601	102100	28234500	26950	26850	26950	26800	90
785	20230601	102000	25819000	26950	26950	26950	26950	0
786	20230601	101900	25819000	26950	26950	26950	26950	10
787	20230601	101800	25549500	26950	26950	26950	26950	0
788	20230601	101700	25549500	26950	26950	26950	26950	0
789	20230601	101600	25549500	26950	26950	26950	26950	0
790	20230601	101500	25549500	26950	26950	26950	26950	0
791	20230601	101400	25549500	26950	26950	26950	26950	0
792	20230601	101300	25549500	26950	26950	26950	26950	0
793	20230601	101200	25549500	26950	26950	26950	26950	1
794	20230601	101100	25522550	26950	26950	26950	26950	1
795	20230601	101000	25495600	26950	26950	26950	26950	36
796	20230601	100900	24525400	26950	26950	26950	26950	1
797	20230601	100800	24498450	26950	26950	26950	26950	0
798	20230601	100700	24498450	26950	26950	26950	26950	0
799	20230601	100600	24498450	26950	26950	26950	26950	124
800	20230601	100500	21156650	26900	26850	26900	26850	19
801	20230601	100400	20645650	26850	26850	26850	26850	5
802	20230601	100300	20511400	26850	26800	26850	26800	12
803	20230601	100200	20189700	26800	26800	26800	26800	0
804	20230601	100100	20189700	26800	26800	26800	26800	0
805	20230601	100000	20189700	26800	26800	26800	26800	0
806	20230601	095900	20189700	26800	26800	26800	26800	1
807	20230601	095800	20162900	26800	26800	26800	26800	0
808	20230601	095700	20162900	26800	26800	26800	26800	0
809	20230601	095600	20162900	26800	26800	26800	26800	0
810	20230601	095500	20162900	26800	26800	26800	26800	0
811	20230601	095400	20162900	26800	26800	26800	26800	10
812	20230601	095300	19894900	26950	26950	26950	26950	0
813	20230601	095200	19894900	26950	26950	26950	26950	0
814	20230601	095100	19894900	26950	26950	26950	26950	0
815	20230601	095000	19894900	26950	26950	26950	26950	0
816	20230601	094900	19894900	26950	26950	26950	26950	0
817	20230601	094800	19894900	26950	26850	27000	26850	505
818	20230601	094700	6291300	26850	26850	26850	26850	0
819	20230601	094600	6291300	26850	26850	26850	26850	1
820	20230601	094500	6264450	26850	26850	26850	26850	0
821	20230601	094400	6264450	26850	26850	26850	26850	0
822	20230601	094300	6264450	26850	26850	26850	26850	10
823	20230601	094200	5995950	26850	26750	26850	26750	23
824	20230601	094100	5378500	26800	26800	26800	26800	10
825	20230601	094000	5110500	26800	26800	26800	26800	22
826	20230601	093900	4520900	26850	26850	26850	26850	20
827	20230601	093800	3983900	26850	26850	26850	26850	0
828	20230601	093700	3983900	26850	26850	26850	26850	25
829	20230601	093600	3312650	26850	26850	26850	26850	5
830	20230601	093500	3178400	26850	26850	26850	26850	2
831	20230601	093400	3124700	26850	26850	26850	26850	0
832	20230601	093300	3124700	26850	26850	26900	26850	5
833	20230601	093200	2990400	26850	26850	26850	26850	1
834	20230601	093100	2963550	26800	26800	26800	26800	3
835	20230601	093000	2883150	26800	26800	26800	26800	3
836	20230601	092900	2802750	26850	26750	26850	26750	10
837	20230601	092800	2534600	26850	26850	26850	26850	0
838	20230601	092700	2534600	26850	26800	26850	26800	2
839	20230601	092600	2480950	26800	26750	26800	26750	4
840	20230601	092500	2373800	26700	26700	26700	26700	0
841	20230601	092400	2373800	26700	26700	26700	26700	0
842	20230601	092300	2373800	26700	26700	26700	26700	3
843	20230601	092200	2293700	26700	26700	26700	26700	0
844	20230601	092100	2293700	26700	26700	26700	26700	0
845	20230601	092000	2293700	26700	26700	26700	26700	0
846	20230601	091900	2293700	26700	26700	26700	26700	0
847	20230601	091800	2293700	26700	26650	26700	26650	2
848	20230601	091700	2240350	26650	26650	26650	26650	10
849	20230601	091600	1973850	26650	26650	26650	26650	16
850	20230601	091500	1547450	26700	26700	26700	26700	0
851	20230601	091400	1547450	26700	26700	26700	26700	1
852	20230601	091300	1520750	26700	26700	26700	26700	20
853	20230601	091200	986750	26550	26550	26550	26550	0
854	20230601	091100	986750	26550	26550	26550	26550	0
855	20230601	091000	986750	26550	26550	26550	26550	0
856	20230601	090900	986750	26550	26550	26550	26550	1
857	20230601	090800	960200	26550	26650	26650	26550	11
858	20230601	090700	667500	26700	26700	26700	26700	0
859	20230601	090600	667500	26700	26700	26700	26700	11
860	20230601	090500	373800	26700	26700	26700	26700	2
861	20230601	090400	320400	26700	26700	26700	26700	11
862	20230601	090300	26700	26700	26700	26700	26700	0
863	20230601	090200	26700	26700	26700	26700	26700	1
864	20230601	090100	0	26650	26650	26650	26650	0
865	20230601	090000	0	26650	26650	26650	26650	0