KissMeData/248170/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	233200	87758100	28600	28600	28600	28600	10
3	20230601	233100	87758100	28600	28600	28600	28600	0
4	20230601	233000	87758100	28600	28600	28600	28600	0
5	20230601	232900	87758100	28600	28600	28600	28600	0
6	20230601	232800	87758100	28600	28600	28600	28600	0
7	20230601	232700	87758100	28600	28600	28600	28600	0
8	20230601	232600	87758100	28600	28600	28600	28600	0
9	20230601	232500	87758100	28600	28600	28600	28600	0
10	20230601	232400	87758100	28600	28600	28600	28600	0
11	20230601	232300	87758100	28600	28600	28600	28600	0
12	20230601	232200	87758100	28600	28600	28600	28600	0
13	20230601	232100	87758100	28600	28600	28600	28600	0
14	20230601	232000	87758100	28600	28600	28600	28600	0
15	20230601	231900	87758100	28600	28600	28600	28600	0
16	20230601	231800	87758100	28600	28600	28600	28600	0
17	20230601	231700	87758100	28600	28600	28600	28600	0
18	20230601	231600	87758100	28600	28600	28600	28600	0
19	20230601	231500	87758100	28600	28600	28600	28600	0
20	20230601	231400	87758100	28600	28600	28600	28600	0
21	20230601	231300	87758100	28600	28600	28600	28600	0
22	20230601	231200	87758100	28600	28600	28600	28600	0
23	20230601	231100	87758100	28600	28600	28600	28600	0
24	20230601	231000	87758100	28600	28600	28600	28600	0
25	20230601	230900	87758100	28600	28600	28600	28600	0
26	20230601	230800	87758100	28600	28600	28600	28600	0
27	20230601	230700	87758100	28600	28600	28600	28600	0
28	20230601	230600	87758100	28600	28600	28600	28600	0
29	20230601	230500	87758100	28600	28600	28600	28600	0
30	20230601	230400	87758100	28600	28600	28600	28600	0
31	20230601	230300	87758100	28600	28600	28600	28600	0
32	20230601	230200	87758100	28600	28600	28600	28600	10
33	20230601	230100	87758100	28600	28600	28600	28600	0
34	20230601	230000	87758100	28600	28600	28600	28600	0
35	20230601	225900	87758100	28600	28600	28600	28600	0
36	20230601	225800	87758100	28600	28600	28600	28600	0
37	20230601	225700	87758100	28600	28600	28600	28600	0
38	20230601	225600	87758100	28600	28600	28600	28600	0
39	20230601	225500	87758100	28600	28600	28600	28600	0
40	20230601	225400	87758100	28600	28600	28600	28600	0
41	20230601	225300	87758100	28600	28600	28600	28600	0
42	20230601	225200	87758100	28600	28600	28600	28600	0
43	20230601	225100	87758100	28600	28600	28600	28600	0
44	20230601	225000	87758100	28600	28600	28600	28600	0
45	20230601	224900	87758100	28600	28600	28600	28600	0
46	20230601	224800	87758100	28600	28600	28600	28600	0
47	20230601	224700	87758100	28600	28600	28600	28600	0
48	20230601	224600	87758100	28600	28600	28600	28600	0
49	20230601	224500	87758100	28600	28600	28600	28600	0
50	20230601	224400	87758100	28600	28600	28600	28600	0
51	20230601	224300	87758100	28600	28600	28600	28600	0
52	20230601	224200	87758100	28600	28600	28600	28600	0
53	20230601	224100	87758100	28600	28600	28600	28600	0
54	20230601	224000	87758100	28600	28600	28600	28600	0
55	20230601	223900	87758100	28600	28600	28600	28600	0
56	20230601	223800	87758100	28600	28600	28600	28600	0
57	20230601	223700	87758100	28600	28600	28600	28600	0
58	20230601	223600	87758100	28600	28600	28600	28600	0
59	20230601	223500	87758100	28600	28600	28600	28600	0
60	20230601	223400	87758100	28600	28600	28600	28600	0
61	20230601	223300	87758100	28600	28600	28600	28600	0
62	20230601	223200	87758100	28600	28600	28600	28600	10
63	20230601	223100	87758100	28600	28600	28600	28600	0
64	20230601	223000	87758100	28600	28600	28600	28600	0
65	20230601	222900	87758100	28600	28600	28600	28600	0
66	20230601	222800	87758100	28600	28600	28600	28600	0
67	20230601	222700	87758100	28600	28600	28600	28600	0
68	20230601	222600	87758100	28600	28600	28600	28600	0
69	20230601	222500	87758100	28600	28600	28600	28600	0
70	20230601	222400	87758100	28600	28600	28600	28600	0
71	20230601	222300	87758100	28600	28600	28600	28600	0
72	20230601	222200	87758100	28600	28600	28600	28600	0
73	20230601	222100	87758100	28600	28600	28600	28600	0
74	20230601	222000	87758100	28600	28600	28600	28600	0
75	20230601	221900	87758100	28600	28600	28600	28600	0
76	20230601	221800	87758100	28600	28600	28600	28600	0
77	20230601	221700	87758100	28600	28600	28600	28600	0
78	20230601	221600	87758100	28600	28600	28600	28600	0
79	20230601	221500	87758100	28600	28600	28600	28600	0
80	20230601	221400	87758100	28600	28600	28600	28600	0
81	20230601	221300	87758100	28600	28600	28600	28600	0
82	20230601	221200	87758100	28600	28600	28600	28600	0
83	20230601	221100	87758100	28600	28600	28600	28600	0
84	20230601	221000	87758100	28600	28600	28600	28600	0
85	20230601	220900	87758100	28600	28600	28600	28600	0
86	20230601	220800	87758100	28600	28600	28600	28600	0
87	20230601	220700	87758100	28600	28600	28600	28600	0
88	20230601	220600	87758100	28600	28600	28600	28600	0
89	20230601	220500	87758100	28600	28600	28600	28600	0
90	20230601	220400	87758100	28600	28600	28600	28600	0
91	20230601	220300	87758100	28600	28600	28600	28600	0
92	20230601	220200	87758100	28600	28600	28600	28600	10
93	20230601	220100	87758100	28600	28600	28600	28600	0
94	20230601	220000	87758100	28600	28600	28600	28600	0
95	20230601	215900	87758100	28600	28600	28600	28600	0
96	20230601	215800	87758100	28600	28600	28600	28600	0
97	20230601	215700	87758100	28600	28600	28600	28600	0
98	20230601	215600	87758100	28600	28600	28600	28600	0
99	20230601	215500	87758100	28600	28600	28600	28600	0
100	20230601	215400	87758100	28600	28600	28600	28600	0
101	20230601	215300	87758100	28600	28600	28600	28600	0
102	20230601	215200	87758100	28600	28600	28600	28600	0
103	20230601	215100	87758100	28600	28600	28600	28600	0
104	20230601	215000	87758100	28600	28600	28600	28600	0
105	20230601	214900	87758100	28600	28600	28600	28600	0
106	20230601	214800	87758100	28600	28600	28600	28600	0
107	20230601	214700	87758100	28600	28600	28600	28600	0
108	20230601	214600	87758100	28600	28600	28600	28600	0
109	20230601	214500	87758100	28600	28600	28600	28600	0
110	20230601	214400	87758100	28600	28600	28600	28600	0
111	20230601	214300	87758100	28600	28600	28600	28600	0
112	20230601	214200	87758100	28600	28600	28600	28600	0
113	20230601	214100	87758100	28600	28600	28600	28600	0
114	20230601	214000	87758100	28600	28600	28600	28600	0
115	20230601	213900	87758100	28600	28600	28600	28600	0
116	20230601	213800	87758100	28600	28600	28600	28600	0
117	20230601	213700	87758100	28600	28600	28600	28600	0
118	20230601	213600	87758100	28600	28600	28600	28600	0
119	20230601	213500	87758100	28600	28600	28600	28600	0
120	20230601	213400	87758100	28600	28600	28600	28600	0
121	20230601	213300	87758100	28600	28600	28600	28600	0
122	20230601	213200	87758100	28600	28600	28600	28600	10
123	20230601	213100	87758100	28600	28600	28600	28600	0
124	20230601	213000	87758100	28600	28600	28600	28600	0
125	20230601	212900	87758100	28600	28600	28600	28600	0
126	20230601	212800	87758100	28600	28600	28600	28600	0
127	20230601	212700	87758100	28600	28600	28600	28600	0
128	20230601	212600	87758100	28600	28600	28600	28600	0
129	20230601	212500	87758100	28600	28600	28600	28600	0
130	20230601	212400	87758100	28600	28600	28600	28600	0
131	20230601	212300	87758100	28600	28600	28600	28600	0
132	20230601	212200	87758100	28600	28600	28600	28600	0
133	20230601	212100	87758100	28600	28600	28600	28600	0
134	20230601	212000	87758100	28600	28600	28600	28600	0
135	20230601	211900	87758100	28600	28600	28600	28600	0
136	20230601	211800	87758100	28600	28600	28600	28600	0
137	20230601	211700	87758100	28600	28600	28600	28600	0
138	20230601	211600	87758100	28600	28600	28600	28600	0
139	20230601	211500	87758100	28600	28600	28600	28600	0
140	20230601	211400	87758100	28600	28600	28600	28600	0
141	20230601	211300	87758100	28600	28600	28600	28600	0
142	20230601	211200	87758100	28600	28600	28600	28600	0
143	20230601	211100	87758100	28600	28600	28600	28600	0
144	20230601	211000	87758100	28600	28600	28600	28600	0
145	20230601	210900	87758100	28600	28600	28600	28600	0
146	20230601	210800	87758100	28600	28600	28600	28600	0
147	20230601	210700	87758100	28600	28600	28600	28600	0
148	20230601	210600	87758100	28600	28600	28600	28600	0
149	20230601	210500	87758100	28600	28600	28600	28600	0
150	20230601	210400	87758100	28600	28600	28600	28600	0
151	20230601	210300	87758100	28600	28600	28600	28600	0
152	20230601	210200	87758100	28600	28600	28600	28600	10
153	20230601	210100	87758100	28600	28600	28600	28600	0
154	20230601	210000	87758100	28600	28600	28600	28600	0
155	20230601	205900	87758100	28600	28600	28600	28600	0
156	20230601	205800	87758100	28600	28600	28600	28600	0
157	20230601	205700	87758100	28600	28600	28600	28600	0
158	20230601	205600	87758100	28600	28600	28600	28600	0
159	20230601	205500	87758100	28600	28600	28600	28600	0
160	20230601	205400	87758100	28600	28600	28600	28600	0
161	20230601	205300	87758100	28600	28600	28600	28600	0
162	20230601	205200	87758100	28600	28600	28600	28600	0
163	20230601	205100	87758100	28600	28600	28600	28600	0
164	20230601	205000	87758100	28600	28600	28600	28600	0
165	20230601	204900	87758100	28600	28600	28600	28600	0
166	20230601	204800	87758100	28600	28600	28600	28600	0
167	20230601	204700	87758100	28600	28600	28600	28600	0
168	20230601	204600	87758100	28600	28600	28600	28600	0
169	20230601	204500	87758100	28600	28600	28600	28600	0
170	20230601	204400	87758100	28600	28600	28600	28600	0
171	20230601	204300	87758100	28600	28600	28600	28600	0
172	20230601	204200	87758100	28600	28600	28600	28600	0
173	20230601	204100	87758100	28600	28600	28600	28600	0
174	20230601	204000	87758100	28600	28600	28600	28600	0
175	20230601	203900	87758100	28600	28600	28600	28600	0
176	20230601	203800	87758100	28600	28600	28600	28600	0
177	20230601	203700	87758100	28600	28600	28600	28600	0
178	20230601	203600	87758100	28600	28600	28600	28600	0
179	20230601	203500	87758100	28600	28600	28600	28600	0
180	20230601	203400	87758100	28600	28600	28600	28600	0
181	20230601	203300	87758100	28600	28600	28600	28600	0
182	20230601	203200	87758100	28600	28600	28600	28600	10
183	20230601	203100	87758100	28600	28600	28600	28600	0
184	20230601	203000	87758100	28600	28600	28600	28600	0
185	20230601	202900	87758100	28600	28600	28600	28600	0
186	20230601	202800	87758100	28600	28600	28600	28600	0
187	20230601	202700	87758100	28600	28600	28600	28600	0
188	20230601	202600	87758100	28600	28600	28600	28600	0
189	20230601	202500	87758100	28600	28600	28600	28600	0
190	20230601	202400	87758100	28600	28600	28600	28600	0
191	20230601	202300	87758100	28600	28600	28600	28600	0
192	20230601	202200	87758100	28600	28600	28600	28600	0
193	20230601	202100	87758100	28600	28600	28600	28600	0
194	20230601	202000	87758100	28600	28600	28600	28600	0
195	20230601	201900	87758100	28600	28600	28600	28600	0
196	20230601	201800	87758100	28600	28600	28600	28600	0
197	20230601	201700	87758100	28600	28600	28600	28600	0
198	20230601	201600	87758100	28600	28600	28600	28600	0
199	20230601	201500	87758100	28600	28600	28600	28600	0
200	20230601	201400	87758100	28600	28600	28600	28600	0
201	20230601	201300	87758100	28600	28600	28600	28600	0
202	20230601	201200	87758100	28600	28600	28600	28600	0
203	20230601	201100	87758100	28600	28600	28600	28600	0
204	20230601	201000	87758100	28600	28600	28600	28600	0
205	20230601	200900	87758100	28600	28600	28600	28600	0
206	20230601	200800	87758100	28600	28600	28600	28600	0
207	20230601	200700	87758100	28600	28600	28600	28600	0
208	20230601	200600	87758100	28600	28600	28600	28600	0
209	20230601	200500	87758100	28600	28600	28600	28600	0
210	20230601	200400	87758100	28600	28600	28600	28600	0
211	20230601	200300	87758100	28600	28600	28600	28600	0
212	20230601	200200	87758100	28600	28600	28600	28600	10
213	20230601	200100	87758100	28600	28600	28600	28600	0
214	20230601	200000	87758100	28600	28600	28600	28600	0
215	20230601	195900	87758100	28600	28600	28600	28600	0
216	20230601	195800	87758100	28600	28600	28600	28600	0
217	20230601	195700	87758100	28600	28600	28600	28600	0
218	20230601	195600	87758100	28600	28600	28600	28600	0
219	20230601	195500	87758100	28600	28600	28600	28600	0
220	20230601	195400	87758100	28600	28600	28600	28600	0
221	20230601	195300	87758100	28600	28600	28600	28600	0
222	20230601	195200	87758100	28600	28600	28600	28600	0
223	20230601	195100	87758100	28600	28600	28600	28600	0
224	20230601	195000	87758100	28600	28600	28600	28600	0
225	20230601	194900	87758100	28600	28600	28600	28600	0
226	20230601	194800	87758100	28600	28600	28600	28600	0
227	20230601	194700	87758100	28600	28600	28600	28600	0
228	20230601	194600	87758100	28600	28600	28600	28600	0
229	20230601	194500	87758100	28600	28600	28600	28600	0
230	20230601	194400	87758100	28600	28600	28600	28600	0
231	20230601	194300	87758100	28600	28600	28600	28600	0
232	20230601	194200	87758100	28600	28600	28600	28600	0
233	20230601	194100	87758100	28600	28600	28600	28600	0
234	20230601	194000	87758100	28600	28600	28600	28600	0
235	20230601	193900	87758100	28600	28600	28600	28600	0
236	20230601	193800	87758100	28600	28600	28600	28600	0
237	20230601	193700	87758100	28600	28600	28600	28600	0
238	20230601	193600	87758100	28600	28600	28600	28600	0
239	20230601	193500	87758100	28600	28600	28600	28600	0
240	20230601	193400	87758100	28600	28600	28600	28600	0
241	20230601	193300	87758100	28600	28600	28600	28600	0
242	20230601	193200	87758100	28600	28600	28600	28600	10
243	20230601	193100	87758100	28600	28600	28600	28600	0
244	20230601	193000	87758100	28600	28600	28600	28600	0
245	20230601	192900	87758100	28600	28600	28600	28600	0
246	20230601	192800	87758100	28600	28600	28600	28600	0
247	20230601	192700	87758100	28600	28600	28600	28600	0
248	20230601	192600	87758100	28600	28600	28600	28600	0
249	20230601	192500	87758100	28600	28600	28600	28600	0
250	20230601	192400	87758100	28600	28600	28600	28600	0
251	20230601	192300	87758100	28600	28600	28600	28600	0
252	20230601	192200	87758100	28600	28600	28600	28600	0
253	20230601	192100	87758100	28600	28600	28600	28600	0
254	20230601	192000	87758100	28600	28600	28600	28600	0
255	20230601	191900	87758100	28600	28600	28600	28600	0
256	20230601	191800	87758100	28600	28600	28600	28600	0
257	20230601	191700	87758100	28600	28600	28600	28600	0
258	20230601	191600	87758100	28600	28600	28600	28600	0
259	20230601	191500	87758100	28600	28600	28600	28600	0
260	20230601	191400	87758100	28600	28600	28600	28600	0
261	20230601	191300	87758100	28600	28600	28600	28600	0
262	20230601	191200	87758100	28600	28600	28600	28600	0
263	20230601	191100	87758100	28600	28600	28600	28600	0
264	20230601	191000	87758100	28600	28600	28600	28600	0
265	20230601	190900	87758100	28600	28600	28600	28600	0
266	20230601	190800	87758100	28600	28600	28600	28600	0
267	20230601	190700	87758100	28600	28600	28600	28600	0
268	20230601	190600	87758100	28600	28600	28600	28600	0
269	20230601	190500	87758100	28600	28600	28600	28600	0
270	20230601	190400	87758100	28600	28600	28600	28600	0
271	20230601	190300	87758100	28600	28600	28600	28600	0
272	20230601	190200	87758100	28600	28600	28600	28600	10
273	20230601	190100	87758100	28600	28600	28600	28600	0
274	20230601	190000	87758100	28600	28600	28600	28600	0
275	20230601	185900	87758100	28600	28600	28600	28600	0
276	20230601	185800	87758100	28600	28600	28600	28600	0
277	20230601	185700	87758100	28600	28600	28600	28600	0
278	20230601	185600	87758100	28600	28600	28600	28600	0
279	20230601	185500	87758100	28600	28600	28600	28600	0
280	20230601	185400	87758100	28600	28600	28600	28600	0
281	20230601	185300	87758100	28600	28600	28600	28600	0
282	20230601	185200	87758100	28600	28600	28600	28600	0
283	20230601	185100	87758100	28600	28600	28600	28600	0
284	20230601	185000	87758100	28600	28600	28600	28600	0
285	20230601	184900	87758100	28600	28600	28600	28600	0
286	20230601	184800	87758100	28600	28600	28600	28600	0
287	20230601	184700	87758100	28600	28600	28600	28600	0
288	20230601	184600	87758100	28600	28600	28600	28600	0
289	20230601	184500	87758100	28600	28600	28600	28600	0
290	20230601	184400	87758100	28600	28600	28600	28600	0
291	20230601	184300	87758100	28600	28600	28600	28600	0
292	20230601	184200	87758100	28600	28600	28600	28600	0
293	20230601	184100	87758100	28600	28600	28600	28600	0
294	20230601	184000	87758100	28600	28600	28600	28600	0
295	20230601	183900	87758100	28600	28600	28600	28600	0
296	20230601	183800	87758100	28600	28600	28600	28600	0
297	20230601	183700	87758100	28600	28600	28600	28600	0
298	20230601	183600	87758100	28600	28600	28600	28600	0
299	20230601	183500	87758100	28600	28600	28600	28600	0
300	20230601	183400	87758100	28600	28600	28600	28600	0
301	20230601	183300	87758100	28600	28600	28600	28600	0
302	20230601	183200	87758100	28600	28600	28600	28600	10
303	20230601	183100	87758100	28600	28600	28600	28600	0
304	20230601	183000	87758100	28600	28600	28600	28600	0
305	20230601	182900	87758100	28600	28600	28600	28600	0
306	20230601	182800	87758100	28600	28600	28600	28600	0
307	20230601	182700	87758100	28600	28600	28600	28600	0
308	20230601	182600	87758100	28600	28600	28600	28600	0
309	20230601	182500	87758100	28600	28600	28600	28600	0
310	20230601	182400	87758100	28600	28600	28600	28600	0
311	20230601	182300	87758100	28600	28600	28600	28600	0
312	20230601	182200	87758100	28600	28600	28600	28600	0
313	20230601	182100	87758100	28600	28600	28600	28600	0
314	20230601	182000	87758100	28600	28600	28600	28600	0
315	20230601	181900	87758100	28600	28600	28600	28600	0
316	20230601	181800	87758100	28600	28600	28600	28600	0
317	20230601	181700	87758100	28600	28600	28600	28600	0
318	20230601	181600	87758100	28600	28600	28600	28600	0
319	20230601	181500	87758100	28600	28600	28600	28600	0
320	20230601	181400	87758100	28600	28600	28600	28600	0
321	20230601	181300	87758100	28600	28600	28600	28600	0
322	20230601	181200	87758100	28600	28600	28600	28600	0
323	20230601	181100	87758100	28600	28600	28600	28600	0
324	20230601	181000	87758100	28600	28600	28600	28600	0
325	20230601	180900	87758100	28600	28600	28600	28600	0
326	20230601	180800	87758100	28600	28600	28600	28600	0
327	20230601	180700	87758100	28600	28600	28600	28600	0
328	20230601	180600	87758100	28600	28600	28600	28600	0
329	20230601	180500	87758100	28600	28600	28600	28600	0
330	20230601	180400	87758100	28600	28600	28600	28600	0
331	20230601	180300	87758100	28600	28600	28600	28600	0
332	20230601	180200	87758100	28600	28600	28600	28600	10
333	20230601	180100	87758100	28600	28600	28600	28600	0
334	20230601	180000	87758100	28600	28600	28600	28600	0
335	20230601	175900	87758100	28600	28600	28600	28600	0
336	20230601	175800	87758100	28600	28600	28600	28600	0
337	20230601	175700	87758100	28600	28600	28600	28600	0
338	20230601	175600	87758100	28600	28600	28600	28600	0
339	20230601	175500	87758100	28600	28600	28600	28600	0
340	20230601	175400	87758100	28600	28600	28600	28600	0
341	20230601	175300	87758100	28600	28600	28600	28600	0
342	20230601	175200	87758100	28600	28600	28600	28600	0
343	20230601	175100	87758100	28600	28600	28600	28600	0
344	20230601	175000	87758100	28600	28600	28600	28600	0
345	20230601	174900	87758100	28600	28600	28600	28600	0
346	20230601	174800	87758100	28600	28600	28600	28600	0
347	20230601	174700	87758100	28600	28600	28600	28600	0
348	20230601	174600	87758100	28600	28600	28600	28600	0
349	20230601	174500	87758100	28600	28600	28600	28600	0
350	20230601	174400	87758100	28600	28600	28600	28600	0
351	20230601	174300	87758100	28600	28600	28600	28600	0
352	20230601	174200	87758100	28600	28600	28600	28600	0
353	20230601	174100	87758100	28600	28600	28600	28600	0
354	20230601	174000	87758100	28600	28600	28600	28600	0
355	20230601	173900	87758100	28600	28600	28600	28600	0
356	20230601	173800	87758100	28600	28600	28600	28600	0
357	20230601	173700	87758100	28600	28600	28600	28600	0
358	20230601	173600	87758100	28600	28600	28600	28600	0
359	20230601	173500	87758100	28600	28600	28600	28600	0
360	20230601	173400	87758100	28600	28600	28600	28600	0
361	20230601	173300	87758100	28600	28600	28600	28600	0
362	20230601	173200	87758100	28600	28600	28600	28600	10
363	20230601	173100	87758100	28600	28600	28600	28600	0
364	20230601	173000	87758100	28600	28600	28600	28600	0
365	20230601	172900	87758100	28600	28600	28600	28600	0
366	20230601	172800	87758100	28600	28600	28600	28600	0
367	20230601	172700	87758100	28600	28600	28600	28600	0
368	20230601	172600	87758100	28600	28600	28600	28600	0
369	20230601	172500	87758100	28600	28600	28600	28600	0
370	20230601	172400	87758100	28600	28600	28600	28600	0
371	20230601	172300	87758100	28600	28600	28600	28600	0
372	20230601	172200	87758100	28600	28600	28600	28600	0
373	20230601	172100	87758100	28600	28600	28600	28600	0
374	20230601	172000	87758100	28600	28600	28600	28600	0
375	20230601	171900	87758100	28600	28600	28600	28600	0
376	20230601	171800	87758100	28600	28600	28600	28600	0
377	20230601	171700	87758100	28600	28600	28600	28600	0
378	20230601	171600	87758100	28600	28600	28600	28600	0
379	20230601	171500	87758100	28600	28600	28600	28600	0
380	20230601	171400	87758100	28600	28600	28600	28600	0
381	20230601	171300	87758100	28600	28600	28600	28600	0
382	20230601	171200	87758100	28600	28600	28600	28600	0
383	20230601	171100	87758100	28600	28600	28600	28600	0
384	20230601	171000	87758100	28600	28600	28600	28600	0
385	20230601	170900	87758100	28600	28600	28600	28600	0
386	20230601	170800	87758100	28600	28600	28600	28600	0
387	20230601	170700	87758100	28600	28600	28600	28600	0
388	20230601	170600	87758100	28600	28600	28600	28600	0
389	20230601	170500	87758100	28600	28600	28600	28600	0
390	20230601	170400	87758100	28600	28600	28600	28600	0
391	20230601	170300	87758100	28600	28600	28600	28600	0
392	20230601	170200	87758100	28600	28600	28600	28600	10
393	20230601	170100	87758100	28600	28600	28600	28600	0
394	20230601	170000	87758100	28600	28600	28600	28600	0
395	20230601	165900	87758100	28600	28600	28600	28600	0
396	20230601	165800	87758100	28600	28600	28600	28600	0
397	20230601	165700	87758100	28600	28600	28600	28600	0
398	20230601	165600	87758100	28600	28600	28600	28600	0
399	20230601	165500	87758100	28600	28600	28600	28600	0
400	20230601	165400	87758100	28600	28600	28600	28600	0
401	20230601	165300	87758100	28600	28600	28600	28600	0
402	20230601	165200	87758100	28600	28600	28600	28600	0
403	20230601	165100	87758100	28600	28600	28600	28600	0
404	20230601	165000	87758100	28600	28600	28600	28600	0
405	20230601	164900	87758100	28600	28600	28600	28600	0
406	20230601	164800	87758100	28600	28600	28600	28600	0
407	20230601	164700	87758100	28600	28600	28600	28600	0
408	20230601	164600	87758100	28600	28600	28600	28600	0
409	20230601	164500	87758100	28600	28600	28600	28600	0
410	20230601	164400	87758100	28600	28600	28600	28600	0
411	20230601	164300	87758100	28600	28600	28600	28600	0
412	20230601	164200	87758100	28600	28600	28600	28600	0
413	20230601	164100	87758100	28600	28600	28600	28600	0
414	20230601	164000	87758100	28600	28600	28600	28600	0
415	20230601	163900	87758100	28600	28600	28600	28600	0
416	20230601	163800	87758100	28600	28600	28600	28600	0
417	20230601	163700	87758100	28600	28600	28600	28600	0
418	20230601	163600	87758100	28600	28600	28600	28600	0
419	20230601	163500	87758100	28600	28600	28600	28600	0
420	20230601	163400	87758100	28600	28600	28600	28600	0
421	20230601	163300	87758100	28600	28600	28600	28600	0
422	20230601	163200	87758100	28600	28600	28600	28600	10
423	20230601	163100	87758100	28600	28600	28600	28600	0
424	20230601	163000	87758100	28600	28600	28600	28600	0
425	20230601	162900	87758100	28600	28600	28600	28600	0
426	20230601	162800	87758100	28600	28600	28600	28600	0
427	20230601	162700	87758100	28600	28600	28600	28600	0
428	20230601	162600	87758100	28600	28600	28600	28600	0
429	20230601	162500	87758100	28600	28600	28600	28600	0
430	20230601	162400	87758100	28600	28600	28600	28600	0
431	20230601	162300	87758100	28600	28600	28600	28600	0
432	20230601	162200	87758100	28600	28600	28600	28600	0
433	20230601	162100	87758100	28600	28600	28600	28600	0
434	20230601	162000	87758100	28600	28600	28600	28600	0
435	20230601	161900	87758100	28600	28600	28600	28600	0
436	20230601	161800	87758100	28600	28600	28600	28600	0
437	20230601	161700	87758100	28600	28600	28600	28600	0
438	20230601	161600	87758100	28600	28600	28600	28600	0
439	20230601	161500	87758100	28600	28600	28600	28600	0
440	20230601	161400	87758100	28600	28600	28600	28600	0
441	20230601	161300	87758100	28600	28600	28600	28600	0
442	20230601	161200	87758100	28600	28600	28600	28600	0
443	20230601	161100	87758100	28600	28600	28600	28600	0
444	20230601	161000	87758100	28600	28600	28600	28600	0
445	20230601	160900	87758100	28600	28600	28600	28600	0
446	20230601	160800	87758100	28600	28600	28600	28600	0
447	20230601	160700	87758100	28600	28600	28600	28600	0
448	20230601	160600	87758100	28600	28600	28600	28600	0
449	20230601	160500	87758100	28600	28600	28600	28600	0
450	20230601	160400	87758100	28600	28600	28600	28600	0
451	20230601	160300	87758100	28600	28600	28600	28600	0
452	20230601	160200	87758100	28600	28600	28600	28600	10
453	20230601	160100	87758100	28600	28600	28600	28600	0
454	20230601	160000	87758100	28600	28600	28600	28600	0
455	20230601	155900	87758100	28600	28600	28600	28600	0
456	20230601	155800	87758100	28600	28600	28600	28600	0
457	20230601	155700	87758100	28600	28600	28600	28600	0
458	20230601	155600	87758100	28600	28600	28600	28600	0
459	20230601	155500	87758100	28600	28600	28600	28600	0
460	20230601	155400	87758100	28600	28600	28600	28600	0
461	20230601	155300	87758100	28600	28600	28600	28600	0
462	20230601	155200	87758100	28600	28600	28600	28600	0
463	20230601	155100	87758100	28600	28600	28600	28600	0
464	20230601	155000	87758100	28600	28600	28600	28600	0
465	20230601	154900	87758100	28600	28600	28600	28600	0
466	20230601	154800	87758100	28600	28600	28600	28600	0
467	20230601	154700	87758100	28600	28600	28600	28600	0
468	20230601	154600	87758100	28600	28600	28600	28600	0
469	20230601	154500	87758100	28600	28600	28600	28600	0
470	20230601	154400	87758100	28600	28600	28600	28600	0
471	20230601	154300	87758100	28600	28600	28600	28600	0
472	20230601	154200	87758100	28600	28600	28600	28600	0
473	20230601	154100	87758100	28600	28600	28600	28600	0
474	20230601	154000	87758100	28600	28600	28600	28600	0
475	20230601	153900	87758100	28600	28600	28600	28600	0
476	20230601	153800	87758100	28600	28600	28600	28600	0
477	20230601	153700	87758100	28600	28600	28600	28600	0
478	20230601	153600	87758100	28600	28600	28600	28600	0
479	20230601	153500	87758100	28600	28600	28600	28600	0
480	20230601	153400	87758100	28600	28600	28600	28600	0
481	20230601	153300	87758100	28600	28600	28600	28600	0
482	20230601	153200	87758100	28600	28600	28600	28600	10
483	20230601	153100	87758100	28600	28600	28600	28600	0
484	20230601	153000	87758100	28600	28600	28600	28600	10
485	20230601	152900	87472100	28550	28550	28550	28550	0
486	20230601	152800	87472100	28550	28550	28550	28550	0
487	20230601	152700	87472100	28550	28550	28550	28550	0
488	20230601	152600	87472100	28550	28550	28550	28550	0
489	20230601	152500	87472100	28550	28550	28550	28550	0
490	20230601	152400	87472100	28550	28550	28550	28550	0
491	20230601	152300	87472100	28550	28550	28550	28550	0
492	20230601	152200	87472100	28550	28550	28550	28550	0
493	20230601	152100	87472100	28550	28550	28550	28550	0
494	20230601	152000	87472100	28550	28550	28550	28550	0
495	20230601	151900	87472100	28550	28550	28550	28550	0
496	20230601	151800	87472100	28550	28550	28550	28550	0
497	20230601	151700	87472100	28550	28550	28550	28550	1
498	20230601	151600	87443550	28600	28600	28600	28600	4
499	20230601	151500	87329150	28700	28700	28700	28700	1
500	20230601	151400	87300450	28600	28600	28600	28600	10
501	20230601	151300	87014450	28600	28600	28600	28600	7
502	20230601	151200	86814250	28600	28600	28600	28600	1
503	20230601	151100	86785650	28600	28600	28600	28600	1
504	20230601	151000	86757050	28550	28550	28550	28550	3
505	20230601	150900	86671400	28550	28550	28550	28550	0
506	20230601	150800	86671400	28550	28600	28600	28550	3
507	20230601	150700	86585700	28550	28550	28550	28550	0
508	20230601	150600	86585700	28550	28550	28550	28550	0
509	20230601	150500	86585700	28550	28550	28550	28500	133
510	20230601	150400	82789850	28600	28600	28600	28600	0
511	20230601	150300	82789850	28600	28600	28600	28600	0
512	20230601	150200	82789850	28600	28600	28600	28600	0
513	20230601	150100	82789850	28600	28550	28600	28550	66
514	20230601	150000	80904750	28550	28550	28550	28550	0
515	20230601	145900	80904750	28550	28550	28550	28550	0
516	20230601	145800	80904750	28550	28550	28550	28550	5
517	20230601	145700	80762000	28550	28550	28550	28550	0
518	20230601	145600	80762000	28550	28550	28550	28550	0
519	20230601	145500	80762000	28550	28550	28550	28550	0
520	20230601	145400	80762000	28550	28600	28600	28550	50
521	20230601	145300	79334250	28600	28600	28600	28600	0
522	20230601	145200	79334250	28600	28600	28600	28600	0
523	20230601	145100	79334250	28600	28600	28600	28600	52
524	20230601	145000	77847050	28600	28600	28600	28600	0
525	20230601	144900	77847050	28600	28600	28600	28600	0
526	20230601	144800	77847050	28600	28600	28600	28600	1
527	20230601	144700	77818450	28600	28600	28600	28600	0
528	20230601	144600	77818450	28600	28600	28600	28600	0
529	20230601	144500	77818450	28600	28600	28600	28600	50
530	20230601	144400	76388450	28600	28600	28600	28600	0
531	20230601	144300	76388450	28600	28600	28600	28600	0
532	20230601	144200	76388450	28600	28600	28600	28600	0
533	20230601	144100	76388450	28600	28600	28600	28600	42
534	20230601	144000	75187250	28600	28600	28600	28600	0
535	20230601	143900	75187250	28600	28600	28600	28600	0
536	20230601	143800	75187250	28600	28600	28600	28600	0
537	20230601	143700	75187250	28600	28600	28600	28600	0
538	20230601	143600	75187250	28600	28600	28600	28600	0
539	20230601	143500	75187250	28600	28600	28600	28600	60
540	20230601	143400	73471250	28650	28650	28650	28650	0
541	20230601	143300	73471250	28650	28650	28650	28650	0
542	20230601	143200	73471250	28650	28650	28650	28650	0
543	20230601	143100	73471250	28650	28650	28650	28650	50
544	20230601	143000	72038750	28700	28700	28700	28700	0
545	20230601	142900	72038750	28700	28700	28700	28700	2
546	20230601	142800	71981350	28700	28700	28700	28700	0
547	20230601	142700	71981350	28700	28700	28700	28700	1
548	20230601	142600	71952650	28600	28600	28600	28600	2
549	20230601	142500	71895450	28600	28600	28600	28600	0
550	20230601	142400	71895450	28600	28600	28600	28600	0
551	20230601	142300	71895450	28600	28600	28600	28600	0
552	20230601	142200	71895450	28600	28600	28600	28600	0
553	20230601	142100	71895450	28600	28600	28600	28600	0
554	20230601	142000	71895450	28600	28600	28600	28600	76
555	20230601	141900	69721850	28600	28600	28600	28600	1
556	20230601	141800	69693250	28650	28650	28650	28650	100
557	20230601	141700	66828250	28650	28650	28650	28650	0
558	20230601	141600	66828250	28650	28650	28650	28650	0
559	20230601	141500	66828250	28650	28650	28650	28650	0
560	20230601	141400	66828250	28650	28650	28650	28650	0
561	20230601	141300	66828250	28650	28650	28650	28650	2
562	20230601	141200	66770950	28650	28650	28650	28650	0
563	20230601	141100	66770950	28650	28650	28650	28650	0
564	20230601	141000	66770950	28650	28650	28650	28650	0
565	20230601	140900	66770950	28650	28650	28650	28650	0
566	20230601	140800	66770950	28650	28650	28650	28650	0
567	20230601	140700	66770950	28650	28650	28650	28650	0
568	20230601	140600	66770950	28650	28650	28650	28650	0
569	20230601	140500	66770950	28650	28650	28650	28650	0
570	20230601	140400	66770950	28650	28650	28650	28650	2
571	20230601	140300	66713650	28600	28600	28600	28600	4
572	20230601	140200	66599250	28600	28600	28600	28600	0
573	20230601	140100	66599250	28600	28600	28600	28600	0
574	20230601	140000	66599250	28600	28600	28600	28600	2
575	20230601	135900	66542050	28600	28600	28600	28600	0
576	20230601	135800	66542050	28600	28600	28600	28600	0
577	20230601	135700	66542050	28600	28600	28600	28600	0
578	20230601	135600	66542050	28600	28600	28600	28600	0
579	20230601	135500	66542050	28600	28600	28600	28600	0
580	20230601	135400	66542050	28600	28600	28600	28600	0
581	20230601	135300	66542050	28600	28600	28600	28600	40
582	20230601	135200	65398050	28650	28650	28650	28650	0
583	20230601	135100	65398050	28650	28600	28650	28600	5
584	20230601	135000	65254850	28650	28650	28650	28650	0
585	20230601	134900	65254850	28650	28650	28650	28650	2
586	20230601	134800	65197550	28650	28650	28650	28650	0
587	20230601	134700	65197550	28650	28650	28650	28650	1
588	20230601	134600	65168900	28650	28650	28650	28650	0
589	20230601	134500	65168900	28650	28650	28650	28650	0
590	20230601	134400	65168900	28650	28650	28650	28650	0
591	20230601	134300	65168900	28650	28650	28650	28650	10
592	20230601	134200	64882400	28650	28650	28650	28650	0
593	20230601	134100	64882400	28650	28650	28650	28650	4
594	20230601	134000	64767800	28650	28650	28650	28650	3
595	20230601	133900	64681850	28650	28650	28650	28650	0
596	20230601	133800	64681850	28650	28650	28650	28650	0
597	20230601	133700	64681850	28650	28650	28650	28650	0
598	20230601	133600	64681850	28650	28650	28650	28650	3
599	20230601	133500	64595900	28600	28600	28600	28600	0
600	20230601	133400	64595900	28600	28600	28600	28600	0
601	20230601	133300	64595900	28600	28600	28600	28600	0
602	20230601	133200	64595900	28600	28600	28600	28600	0
603	20230601	133100	64595900	28600	28600	28600	28600	0
604	20230601	133000	64595900	28600	28600	28600	28600	0
605	20230601	132900	64595900	28600	28600	28600	28600	0
606	20230601	132800	64595900	28600	28600	28600	28600	0
607	20230601	132700	64595900	28600	28600	28600	28600	0
608	20230601	132600	64595900	28600	28600	28600	28600	0
609	20230601	132500	64595900	28600	28600	28600	28600	0
610	20230601	132400	64595900	28600	28600	28600	28600	0
611	20230601	132300	64595900	28600	28600	28600	28600	0
612	20230601	132200	64595900	28600	28600	28600	28600	0
613	20230601	132100	64595900	28600	28600	28600	28600	0
614	20230601	132000	64595900	28600	28600	28600	28600	0
615	20230601	131900	64595900	28600	28600	28600	28600	1
616	20230601	131800	64567300	28650	28650	28650	28650	0
617	20230601	131700	64567300	28650	28650	28650	28650	0
618	20230601	131600	64567300	28650	28650	28650	28650	1
619	20230601	131500	64538650	28650	28650	28650	28650	2
620	20230601	131400	64481350	28650	28650	28650	28650	0
621	20230601	131300	64481350	28650	28650	28650	28650	0
622	20230601	131200	64481350	28650	28650	28650	28650	2
623	20230601	131100	64424050	28650	28650	28650	28650	0
624	20230601	131000	64424050	28650	28650	28650	28650	0
625	20230601	130900	64424050	28650	28650	28650	28650	0
626	20230601	130800	64424050	28650	28650	28650	28650	0
627	20230601	130700	64424050	28650	28650	28650	28650	40
628	20230601	130600	63278050	28650	28650	28650	28650	2
629	20230601	130500	63220750	28650	28650	28650	28650	0
630	20230601	130400	63220750	28650	28650	28650	28650	0
631	20230601	130300	63220750	28650	28650	28650	28650	0
632	20230601	130200	63220750	28650	28650	28650	28650	0
633	20230601	130100	63220750	28650	28650	28650	28650	0
634	20230601	130000	63220750	28650	28650	28650	28650	11
635	20230601	125900	62905600	28650	28650	28650	28650	17
636	20230601	125800	62418550	28650	28650	28650	28650	0
637	20230601	125700	62418550	28650	28650	28650	28650	0
638	20230601	125600	62418550	28650	28650	28650	28650	0
639	20230601	125500	62418550	28650	28650	28650	28650	0
640	20230601	125400	62418550	28650	28650	28650	28650	0
641	20230601	125300	62418550	28650	28650	28650	28650	0
642	20230601	125200	62418550	28650	28650	28650	28650	0
643	20230601	125100	62418550	28650	28650	28650	28650	0
644	20230601	125000	62418550	28650	28650	28650	28650	0
645	20230601	124900	62418550	28650	28650	28650	28650	0
646	20230601	124800	62418550	28650	28650	28650	28650	0
647	20230601	124700	62418550	28650	28650	28650	28650	0
648	20230601	124600	62418550	28650	28650	28650	28650	11
649	20230601	124500	62103400	28700	28700	28700	28700	1
650	20230601	124400	62074700	28650	28650	28650	28650	0
651	20230601	124300	62074700	28650	28650	28650	28650	1
652	20230601	124200	62046050	28700	28700	28700	28700	0
653	20230601	124100	62046050	28700	28700	28700	28700	3
654	20230601	124000	61959950	28700	28700	28700	28700	0
655	20230601	123900	61959950	28700	28700	28700	28700	0
656	20230601	123800	61959950	28700	28700	28700	28700	0
657	20230601	123700	61959950	28700	28700	28700	28700	0
658	20230601	123600	61959950	28700	28700	28700	28700	0
659	20230601	123500	61959950	28700	28700	28700	28700	0
660	20230601	123400	61959950	28700	28700	28700	28700	0
661	20230601	123300	61959950	28700	28700	28700	28700	0
662	20230601	123200	61959950	28700	28700	28700	28700	0
663	20230601	123100	61959950	28700	28700	28700	28700	0
664	20230601	123000	61959950	28700	28700	28700	28700	20
665	20230601	122900	61385950	28600	28600	28600	28600	0
666	20230601	122800	61385950	28600	28600	28600	28600	0
667	20230601	122700	61385950	28600	28600	28600	28600	0
668	20230601	122600	61385950	28600	28600	28600	28600	0
669	20230601	122500	61385950	28600	28600	28600	28600	0
670	20230601	122400	61385950	28600	28600	28600	28600	0
671	20230601	122300	61385950	28600	28600	28600	28600	0
672	20230601	122200	61385950	28600	28600	28600	28600	0
673	20230601	122100	61385950	28600	28600	28600	28600	0
674	20230601	122000	61385950	28600	28600	28600	28600	0
675	20230601	121900	61385950	28600	28600	28600	28600	7
676	20230601	121800	61185750	28600	28600	28600	28600	0
677	20230601	121700	61185750	28600	28600	28600	28600	0
678	20230601	121600	61185750	28600	28600	28600	28600	0
679	20230601	121500	61185750	28600	28600	28600	28600	0
680	20230601	121400	61185750	28600	28600	28600	28600	0
681	20230601	121300	61185750	28600	28600	28600	28600	0
682	20230601	121200	61185750	28600	28600	28600	28600	20
683	20230601	121100	60613750	28700	28700	28700	28700	32
684	20230601	121000	59695350	28700	28700	28700	28700	0
685	20230601	120900	59695350	28700	28700	28700	28700	10
686	20230601	120800	59408350	28700	28700	28700	28700	0
687	20230601	120700	59408350	28700	28700	28700	28700	2
688	20230601	120600	59350950	28600	28600	28600	28600	0
689	20230601	120500	59350950	28600	28600	28600	28600	185
690	20230601	120400	54059950	28700	28700	28700	28700	0
691	20230601	120300	54059950	28700	28700	28700	28700	0
692	20230601	120200	54059950	28700	28700	28700	28700	0
693	20230601	120100	54059950	28700	28700	28700	28700	0
694	20230601	120000	54059950	28700	28700	28700	28700	4
695	20230601	115900	53945150	28650	28650	28650	28650	58
696	20230601	115800	52283450	28650	28650	28650	28650	0
697	20230601	115700	52283450	28650	28650	28650	28650	0
698	20230601	115600	52283450	28650	28650	28650	28650	0
699	20230601	115500	52283450	28650	28650	28650	28650	1
700	20230601	115400	52254800	28650	28650	28650	28650	0
701	20230601	115300	52254800	28650	28650	28650	28650	1
702	20230601	115200	52226150	28700	28700	28700	28700	0
703	20230601	115100	52226150	28700	28700	28700	28700	0
704	20230601	115000	52226150	28700	28700	28700	28700	2
705	20230601	114900	52168750	28700	28700	28700	28700	0
706	20230601	114800	52168750	28700	28700	28700	28700	1
707	20230601	114700	52140050	28650	28650	28650	28650	0
708	20230601	114600	52140050	28650	28650	28650	28650	0
709	20230601	114500	52140050	28650	28650	28650	28650	0
710	20230601	114400	52140050	28650	28650	28650	28650	0
711	20230601	114300	52140050	28650	28650	28650	28650	0
712	20230601	114200	52140050	28650	28650	28650	28650	0
713	20230601	114100	52140050	28650	28650	28650	28650	0
714	20230601	114000	52140050	28650	28650	28650	28650	0
715	20230601	113900	52140050	28650	28650	28650	28650	0
716	20230601	113800	52140050	28650	28650	28650	28650	3
717	20230601	113700	52054100	28650	28650	28650	28650	0
718	20230601	113600	52054100	28650	28650	28650	28650	0
719	20230601	113500	52054100	28650	28650	28650	28650	2
720	20230601	113400	51996800	28650	28650	28650	28650	0
721	20230601	113300	51996800	28650	28650	28650	28650	0
722	20230601	113200	51996800	28650	28650	28650	28650	0
723	20230601	113100	51996800	28650	28650	28650	28650	0
724	20230601	113000	51996800	28650	28650	28650	28650	0
725	20230601	112900	51996800	28650	28650	28650	28650	0
726	20230601	112800	51996800	28650	28650	28650	28650	0
727	20230601	112700	51996800	28650	28650	28650	28650	0
728	20230601	112600	51996800	28650	28650	28650	28650	0
729	20230601	112500	51996800	28650	28650	28650	28650	10
730	20230601	112400	51710300	28650	28650	28650	28650	0
731	20230601	112300	51710300	28650	28650	28650	28650	0
732	20230601	112200	51710300	28650	28650	28650	28650	0
733	20230601	112100	51710300	28650	28650	28650	28650	6
734	20230601	112000	51538400	28650	28650	28650	28650	0
735	20230601	111900	51538400	28650	28650	28650	28650	0
736	20230601	111800	51538400	28650	28650	28650	28650	16
737	20230601	111700	51080000	28650	28650	28650	28650	0
738	20230601	111600	51080000	28650	28650	28650	28650	0
739	20230601	111500	51080000	28650	28650	28650	28650	5
740	20230601	111400	50936750	28600	28600	28600	28600	0
741	20230601	111300	50936750	28600	28600	28600	28600	80
742	20230601	111200	48648750	28650	28650	28650	28650	0
743	20230601	111100	48648750	28650	28650	28650	28650	2
744	20230601	111000	48591450	28700	28700	28700	28700	0
745	20230601	110900	48591450	28700	28700	28700	28700	0
746	20230601	110800	48591450	28700	28700	28700	28700	0
747	20230601	110700	48591450	28700	28700	28700	28700	0
748	20230601	110600	48591450	28700	28700	28700	28700	0
749	20230601	110500	48591450	28700	28700	28700	28700	0
750	20230601	110400	48591450	28700	28700	28700	28700	0
751	20230601	110300	48591450	28700	28700	28700	28700	0
752	20230601	110200	48591450	28700	28700	28700	28700	0
753	20230601	110100	48591450	28700	28700	28700	28700	0
754	20230601	110000	48591450	28700	28700	28700	28700	0
755	20230601	105900	48591450	28700	28700	28700	28700	2
756	20230601	105800	48534050	28650	28650	28650	28650	0
757	20230601	105700	48534050	28650	28650	28650	28650	0
758	20230601	105600	48534050	28650	28650	28650	28650	1
759	20230601	105500	48505400	28650	28650	28650	28650	0
760	20230601	105400	48505400	28650	28650	28650	28650	0
761	20230601	105300	48505400	28650	28650	28650	28650	0
762	20230601	105200	48505400	28650	28650	28650	28650	0
763	20230601	105100	48505400	28650	28650	28650	28650	1
764	20230601	105000	48476750	28650	28650	28650	28650	0
765	20230601	104900	48476750	28650	28650	28650	28650	0
766	20230601	104800	48476750	28650	28650	28650	28650	0
767	20230601	104700	48476750	28650	28650	28650	28650	0
768	20230601	104600	48476750	28650	28650	28650	28650	0
769	20230601	104500	48476750	28650	28650	28650	28650	3
770	20230601	104400	48390800	28650	28650	28650	28650	0
771	20230601	104300	48390800	28650	28650	28650	28650	2
772	20230601	104200	48333500	28650	28650	28650	28650	1
773	20230601	104100	48304850	28600	28600	28600	28600	50
774	20230601	104000	46874850	28600	28600	28600	28600	0
775	20230601	103900	46874850	28600	28600	28600	28600	0
776	20230601	103800	46874850	28600	28600	28600	28600	0
777	20230601	103700	46874850	28600	28600	28600	28600	5
778	20230601	103600	46731850	28650	28650	28650	28650	0
779	20230601	103500	46731850	28650	28650	28650	28650	0
780	20230601	103400	46731850	28650	28650	28650	28650	0
781	20230601	103300	46731850	28650	28650	28650	28650	0
782	20230601	103200	46731850	28650	28650	28650	28650	0
783	20230601	103100	46731850	28650	28650	28650	28650	0
784	20230601	103000	46731850	28650	28650	28650	28650	216
785	20230601	102900	40543450	28650	28650	28650	28650	0
786	20230601	102800	40543450	28650	28650	28650	28650	0
787	20230601	102700	40543450	28650	28650	28650	28650	10
788	20230601	102600	40256950	28650	28650	28650	28650	0
789	20230601	102500	40256950	28650	28650	28650	28650	0
790	20230601	102400	40256950	28650	28600	28650	28600	176
791	20230601	102300	35223050	28650	28650	28650	28650	30
792	20230601	102200	34363550	28650	28650	28650	28650	10
793	20230601	102100	34077050	28600	28600	28600	28600	0
794	20230601	102000	34077050	28600	28600	28600	28600	436
795	20230601	101900	21607450	28550	28550	28550	28550	0
796	20230601	101800	21607450	28550	28550	28550	28550	0
797	20230601	101700	21607450	28550	28550	28550	28550	0
798	20230601	101600	21607450	28550	28550	28550	28550	53
799	20230601	101500	20094300	28550	28550	28550	28550	0
800	20230601	101400	20094300	28550	28550	28550	28550	103
801	20230601	101300	17153650	28600	28600	28600	28600	62
802	20230601	101200	15380450	28600	28600	28600	28600	0
803	20230601	101100	15380450	28600	28600	28600	28600	17
804	20230601	101000	14894250	28600	28600	28600	28600	4
805	20230601	100900	14779850	28650	28650	28650	28650	1
806	20230601	100800	14751200	28600	28550	28600	28550	62
807	20230601	100700	12981000	28600	28600	28600	28600	0
808	20230601	100600	12981000	28600	28600	28600	28600	25
809	20230601	100500	12266000	28650	28650	28650	28650	0
810	20230601	100400	12266000	28650	28650	28650	28650	2
811	20230601	100300	12208700	28650	28650	28650	28650	0
812	20230601	100200	12208700	28650	28650	28650	28650	1
813	20230601	100100	12180050	28650	28600	28650	28600	37
814	20230601	100000	11121750	28650	28650	28650	28650	1
815	20230601	095900	11093100	28650	28650	28650	28650	0
816	20230601	095800	11093100	28650	28650	28650	28650	0
817	20230601	095700	11093100	28650	28650	28650	28650	1
818	20230601	095600	11064450	28700	28700	28700	28700	0
819	20230601	095500	11064450	28700	28700	28700	28700	0
820	20230601	095400	11064450	28700	28700	28700	28700	0
821	20230601	095300	11064450	28700	28700	28700	28700	3
822	20230601	095200	10978350	28700	28700	28700	28700	0
823	20230601	095100	10978350	28700	28700	28700	28700	8
824	20230601	095000	10748750	28700	28700	28700	28700	0
825	20230601	094900	10748750	28700	28700	28700	28700	0
826	20230601	094800	10748750	28700	28700	28700	28700	0
827	20230601	094700	10748750	28700	28700	28700	28700	0
828	20230601	094600	10748750	28700	28700	28700	28700	2
829	20230601	094500	10691350	28600	28600	28600	28600	0
830	20230601	094400	10691350	28600	28600	28600	28600	34
831	20230601	094300	9718950	28650	28650	28650	28650	1
832	20230601	094200	9690300	28700	28700	28700	28700	10
833	20230601	094100	9403300	28600	28600	28600	28600	0
834	20230601	094000	9403300	28600	28600	28600	28600	0
835	20230601	093900	9403300	28600	28600	28600	28600	0
836	20230601	093800	9403300	28600	28700	28700	28600	11
837	20230601	093700	9087700	28700	28700	28700	28700	0
838	20230601	093600	9087700	28700	28700	28700	28700	0
839	20230601	093500	9087700	28700	28700	28700	28700	0
840	20230601	093400	9087700	28700	28700	28700	28700	0
841	20230601	093300	9087700	28700	28700	28700	28700	0
842	20230601	093200	9087700	28700	28700	28700	28700	0
843	20230601	093100	9087700	28700	28700	28700	28700	0
844	20230601	093000	9087700	28700	28700	28700	28700	0
845	20230601	092900	9087700	28700	28700	28700	28700	7
846	20230601	092800	8886800	28700	28700	28700	28700	2
847	20230601	092700	8829400	28650	28650	28650	28650	0
848	20230601	092600	8829400	28650	28650	28650	28650	0
849	20230601	092500	8829400	28650	28650	28650	28650	41
850	20230601	092400	7654750	28650	28650	28650	28650	0
851	20230601	092300	7654750	28650	28700	28700	28650	61
852	20230601	092200	5907050	28700	28700	28700	28700	0
853	20230601	092100	5907050	28700	28600	28700	28600	4
854	20230601	092000	5792450	28650	28650	28650	28650	0
855	20230601	091900	5792450	28650	28650	28650	28650	0
856	20230601	091800	5792450	28650	28650	28650	28650	0
857	20230601	091700	5792450	28650	28650	28650	28650	3
858	20230601	091600	5706500	28700	28700	28700	28700	0
859	20230601	091500	5706500	28700	28700	28700	28700	1
860	20230601	091400	5677800	28700	28700	28700	28700	0
861	20230601	091300	5677800	28700	28700	28700	28700	0
862	20230601	091200	5677800	28700	28700	28700	28700	1
863	20230601	091100	5649100	28700	28700	28700	28700	0
864	20230601	091000	5649100	28700	28500	28700	28500	81
865	20230601	090900	3340400	28600	28600	28600	28600	1
866	20230601	090800	3311800	28500	28600	28600	28500	100
867	20230601	090700	457700	28600	28600	28600	28600	0
868	20230601	090600	457700	28600	28600	28600	28600	0
869	20230601	090500	457700	28600	28600	28600	28600	0
870	20230601	090400	457700	28600	28600	28600	28600	10
871	20230601	090300	171700	28600	28600	28600	28600	0
872	20230601	090200	171700	28600	28700	28700	28600	5
873	20230601	090100	28600	28600	28600	28600	28600	0
874	20230601	090000	28600	28600	28600	28600	28600	1