KissMeData/338220/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	214300	14587293910	20150	20150	20150	20150	4959
3	20230601	214200	14587293910	20150	20150	20150	20150	0
4	20230601	214100	14587293910	20150	20150	20150	20150	0
5	20230601	214000	14587293910	20150	20150	20150	20150	0
6	20230601	213900	14587293910	20150	20150	20150	20150	0
7	20230601	213800	14587293910	20150	20150	20150	20150	0
8	20230601	213700	14587293910	20150	20150	20150	20150	0
9	20230601	213600	14587293910	20150	20150	20150	20150	0
10	20230601	213500	14587293910	20150	20150	20150	20150	0
11	20230601	213400	14587293910	20150	20150	20150	20150	0
12	20230601	213300	14587293910	20150	20150	20150	20150	0
13	20230601	213200	14587293910	20150	20150	20150	20150	0
14	20230601	213100	14587293910	20150	20150	20150	20150	0
15	20230601	213000	14587293910	20150	20150	20150	20150	0
16	20230601	212900	14587293910	20150	20150	20150	20150	0
17	20230601	212800	14587293910	20150	20150	20150	20150	0
18	20230601	212700	14587293910	20150	20150	20150	20150	0
19	20230601	212600	14587293910	20150	20150	20150	20150	0
20	20230601	212500	14587293910	20150	20150	20150	20150	0
21	20230601	212400	14587293910	20150	20150	20150	20150	0
22	20230601	212300	14587293910	20150	20150	20150	20150	0
23	20230601	212200	14587293910	20150	20150	20150	20150	0
24	20230601	212100	14587293910	20150	20150	20150	20150	0
25	20230601	212000	14587293910	20150	20150	20150	20150	0
26	20230601	211900	14587293910	20150	20150	20150	20150	0
27	20230601	211800	14587293910	20150	20150	20150	20150	0
28	20230601	211700	14587293910	20150	20150	20150	20150	0
29	20230601	211600	14587293910	20150	20150	20150	20150	0
30	20230601	211500	14587293910	20150	20150	20150	20150	0
31	20230601	211400	14587293910	20150	20150	20150	20150	0
32	20230601	211300	14587293910	20150	20150	20150	20150	4959
33	20230601	211200	14587293910	20150	20150	20150	20150	0
34	20230601	211100	14587293910	20150	20150	20150	20150	0
35	20230601	211000	14587293910	20150	20150	20150	20150	0
36	20230601	210900	14587293910	20150	20150	20150	20150	0
37	20230601	210800	14587293910	20150	20150	20150	20150	0
38	20230601	210700	14587293910	20150	20150	20150	20150	0
39	20230601	210600	14587293910	20150	20150	20150	20150	0
40	20230601	210500	14587293910	20150	20150	20150	20150	0
41	20230601	210400	14587293910	20150	20150	20150	20150	0
42	20230601	210300	14587293910	20150	20150	20150	20150	0
43	20230601	210200	14587293910	20150	20150	20150	20150	0
44	20230601	210100	14587293910	20150	20150	20150	20150	0
45	20230601	210000	14587293910	20150	20150	20150	20150	0
46	20230601	205900	14587293910	20150	20150	20150	20150	0
47	20230601	205800	14587293910	20150	20150	20150	20150	0
48	20230601	205700	14587293910	20150	20150	20150	20150	0
49	20230601	205600	14587293910	20150	20150	20150	20150	0
50	20230601	205500	14587293910	20150	20150	20150	20150	0
51	20230601	205400	14587293910	20150	20150	20150	20150	0
52	20230601	205300	14587293910	20150	20150	20150	20150	0
53	20230601	205200	14587293910	20150	20150	20150	20150	0
54	20230601	205100	14587293910	20150	20150	20150	20150	0
55	20230601	205000	14587293910	20150	20150	20150	20150	0
56	20230601	204900	14587293910	20150	20150	20150	20150	0
57	20230601	204800	14587293910	20150	20150	20150	20150	0
58	20230601	204700	14587293910	20150	20150	20150	20150	0
59	20230601	204600	14587293910	20150	20150	20150	20150	0
60	20230601	204500	14587293910	20150	20150	20150	20150	0
61	20230601	204400	14587293910	20150	20150	20150	20150	0
62	20230601	204300	14587293910	20150	20150	20150	20150	4959
63	20230601	204200	14587293910	20150	20150	20150	20150	0
64	20230601	204100	14587293910	20150	20150	20150	20150	0
65	20230601	204000	14587293910	20150	20150	20150	20150	0
66	20230601	203900	14587293910	20150	20150	20150	20150	0
67	20230601	203800	14587293910	20150	20150	20150	20150	0
68	20230601	203700	14587293910	20150	20150	20150	20150	0
69	20230601	203600	14587293910	20150	20150	20150	20150	0
70	20230601	203500	14587293910	20150	20150	20150	20150	0
71	20230601	203400	14587293910	20150	20150	20150	20150	0
72	20230601	203300	14587293910	20150	20150	20150	20150	0
73	20230601	203200	14587293910	20150	20150	20150	20150	0
74	20230601	203100	14587293910	20150	20150	20150	20150	0
75	20230601	203000	14587293910	20150	20150	20150	20150	0
76	20230601	202900	14587293910	20150	20150	20150	20150	0
77	20230601	202800	14587293910	20150	20150	20150	20150	0
78	20230601	202700	14587293910	20150	20150	20150	20150	0
79	20230601	202600	14587293910	20150	20150	20150	20150	0
80	20230601	202500	14587293910	20150	20150	20150	20150	0
81	20230601	202400	14587293910	20150	20150	20150	20150	0
82	20230601	202300	14587293910	20150	20150	20150	20150	0
83	20230601	202200	14587293910	20150	20150	20150	20150	0
84	20230601	202100	14587293910	20150	20150	20150	20150	0
85	20230601	202000	14587293910	20150	20150	20150	20150	0
86	20230601	201900	14587293910	20150	20150	20150	20150	0
87	20230601	201800	14587293910	20150	20150	20150	20150	0
88	20230601	201700	14587293910	20150	20150	20150	20150	0
89	20230601	201600	14587293910	20150	20150	20150	20150	0
90	20230601	201500	14587293910	20150	20150	20150	20150	0
91	20230601	201400	14587293910	20150	20150	20150	20150	0
92	20230601	201300	14587293910	20150	20150	20150	20150	4959
93	20230601	201200	14587293910	20150	20150	20150	20150	0
94	20230601	201100	14587293910	20150	20150	20150	20150	0
95	20230601	201000	14587293910	20150	20150	20150	20150	0
96	20230601	200900	14587293910	20150	20150	20150	20150	0
97	20230601	200800	14587293910	20150	20150	20150	20150	0
98	20230601	200700	14587293910	20150	20150	20150	20150	0
99	20230601	200600	14587293910	20150	20150	20150	20150	0
100	20230601	200500	14587293910	20150	20150	20150	20150	0
101	20230601	200400	14587293910	20150	20150	20150	20150	0
102	20230601	200300	14587293910	20150	20150	20150	20150	0
103	20230601	200200	14587293910	20150	20150	20150	20150	0
104	20230601	200100	14587293910	20150	20150	20150	20150	0
105	20230601	200000	14587293910	20150	20150	20150	20150	0
106	20230601	195900	14587293910	20150	20150	20150	20150	0
107	20230601	195800	14587293910	20150	20150	20150	20150	0
108	20230601	195700	14587293910	20150	20150	20150	20150	0
109	20230601	195600	14587293910	20150	20150	20150	20150	0
110	20230601	195500	14587293910	20150	20150	20150	20150	0
111	20230601	195400	14587293910	20150	20150	20150	20150	0
112	20230601	195300	14587293910	20150	20150	20150	20150	0
113	20230601	195200	14587293910	20150	20150	20150	20150	0
114	20230601	195100	14587293910	20150	20150	20150	20150	0
115	20230601	195000	14587293910	20150	20150	20150	20150	0
116	20230601	194900	14587293910	20150	20150	20150	20150	0
117	20230601	194800	14587293910	20150	20150	20150	20150	0
118	20230601	194700	14587293910	20150	20150	20150	20150	0
119	20230601	194600	14587293910	20150	20150	20150	20150	0
120	20230601	194500	14587293910	20150	20150	20150	20150	0
121	20230601	194400	14587293910	20150	20150	20150	20150	0
122	20230601	194300	14587293910	20150	20150	20150	20150	4959
123	20230601	194200	14587293910	20150	20150	20150	20150	0
124	20230601	194100	14587293910	20150	20150	20150	20150	0
125	20230601	194000	14587293910	20150	20150	20150	20150	0
126	20230601	193900	14587293910	20150	20150	20150	20150	0
127	20230601	193800	14587293910	20150	20150	20150	20150	0
128	20230601	193700	14587293910	20150	20150	20150	20150	0
129	20230601	193600	14587293910	20150	20150	20150	20150	0
130	20230601	193500	14587293910	20150	20150	20150	20150	0
131	20230601	193400	14587293910	20150	20150	20150	20150	0
132	20230601	193300	14587293910	20150	20150	20150	20150	0
133	20230601	193200	14587293910	20150	20150	20150	20150	0
134	20230601	193100	14587293910	20150	20150	20150	20150	0
135	20230601	193000	14587293910	20150	20150	20150	20150	0
136	20230601	192900	14587293910	20150	20150	20150	20150	0
137	20230601	192800	14587293910	20150	20150	20150	20150	0
138	20230601	192700	14587293910	20150	20150	20150	20150	0
139	20230601	192600	14587293910	20150	20150	20150	20150	0
140	20230601	192500	14587293910	20150	20150	20150	20150	0
141	20230601	192400	14587293910	20150	20150	20150	20150	0
142	20230601	192300	14587293910	20150	20150	20150	20150	0
143	20230601	192200	14587293910	20150	20150	20150	20150	0
144	20230601	192100	14587293910	20150	20150	20150	20150	0
145	20230601	192000	14587293910	20150	20150	20150	20150	0
146	20230601	191900	14587293910	20150	20150	20150	20150	0
147	20230601	191800	14587293910	20150	20150	20150	20150	0
148	20230601	191700	14587293910	20150	20150	20150	20150	0
149	20230601	191600	14587293910	20150	20150	20150	20150	0
150	20230601	191500	14587293910	20150	20150	20150	20150	0
151	20230601	191400	14587293910	20150	20150	20150	20150	0
152	20230601	191300	14587293910	20150	20150	20150	20150	4959
153	20230601	191200	14587293910	20150	20150	20150	20150	0
154	20230601	191100	14587293910	20150	20150	20150	20150	0
155	20230601	191000	14587293910	20150	20150	20150	20150	0
156	20230601	190900	14587293910	20150	20150	20150	20150	0
157	20230601	190800	14587293910	20150	20150	20150	20150	0
158	20230601	190700	14587293910	20150	20150	20150	20150	0
159	20230601	190600	14587293910	20150	20150	20150	20150	0
160	20230601	190500	14587293910	20150	20150	20150	20150	0
161	20230601	190400	14587293910	20150	20150	20150	20150	0
162	20230601	190300	14587293910	20150	20150	20150	20150	0
163	20230601	190200	14587293910	20150	20150	20150	20150	0
164	20230601	190100	14587293910	20150	20150	20150	20150	0
165	20230601	190000	14587293910	20150	20150	20150	20150	0
166	20230601	185900	14587293910	20150	20150	20150	20150	0
167	20230601	185800	14587293910	20150	20150	20150	20150	0
168	20230601	185700	14587293910	20150	20150	20150	20150	0
169	20230601	185600	14587293910	20150	20150	20150	20150	0
170	20230601	185500	14587293910	20150	20150	20150	20150	0
171	20230601	185400	14587293910	20150	20150	20150	20150	0
172	20230601	185300	14587293910	20150	20150	20150	20150	0
173	20230601	185200	14587293910	20150	20150	20150	20150	0
174	20230601	185100	14587293910	20150	20150	20150	20150	0
175	20230601	185000	14587293910	20150	20150	20150	20150	0
176	20230601	184900	14587293910	20150	20150	20150	20150	0
177	20230601	184800	14587293910	20150	20150	20150	20150	0
178	20230601	184700	14587293910	20150	20150	20150	20150	0
179	20230601	184600	14587293910	20150	20150	20150	20150	0
180	20230601	184500	14587293910	20150	20150	20150	20150	0
181	20230601	184400	14587293910	20150	20150	20150	20150	0
182	20230601	184300	14587293910	20150	20150	20150	20150	4959
183	20230601	184200	14587293910	20150	20150	20150	20150	0
184	20230601	184100	14587293910	20150	20150	20150	20150	0
185	20230601	184000	14587293910	20150	20150	20150	20150	0
186	20230601	183900	14587293910	20150	20150	20150	20150	0
187	20230601	183800	14587293910	20150	20150	20150	20150	0
188	20230601	183700	14587293910	20150	20150	20150	20150	0
189	20230601	183600	14587293910	20150	20150	20150	20150	0
190	20230601	183500	14587293910	20150	20150	20150	20150	0
191	20230601	183400	14587293910	20150	20150	20150	20150	0
192	20230601	183300	14587293910	20150	20150	20150	20150	0
193	20230601	183200	14587293910	20150	20150	20150	20150	0
194	20230601	183100	14587293910	20150	20150	20150	20150	0
195	20230601	183000	14587293910	20150	20150	20150	20150	0
196	20230601	182900	14587293910	20150	20150	20150	20150	0
197	20230601	182800	14587293910	20150	20150	20150	20150	0
198	20230601	182700	14587293910	20150	20150	20150	20150	0
199	20230601	182600	14587293910	20150	20150	20150	20150	0
200	20230601	182500	14587293910	20150	20150	20150	20150	0
201	20230601	182400	14587293910	20150	20150	20150	20150	0
202	20230601	182300	14587293910	20150	20150	20150	20150	0
203	20230601	182200	14587293910	20150	20150	20150	20150	0
204	20230601	182100	14587293910	20150	20150	20150	20150	0
205	20230601	182000	14587293910	20150	20150	20150	20150	0
206	20230601	181900	14587293910	20150	20150	20150	20150	0
207	20230601	181800	14587293910	20150	20150	20150	20150	0
208	20230601	181700	14587293910	20150	20150	20150	20150	0
209	20230601	181600	14587293910	20150	20150	20150	20150	0
210	20230601	181500	14587293910	20150	20150	20150	20150	0
211	20230601	181400	14587293910	20150	20150	20150	20150	0
212	20230601	181300	14587293910	20150	20150	20150	20150	4959
213	20230601	181200	14587293910	20150	20150	20150	20150	0
214	20230601	181100	14587293910	20150	20150	20150	20150	0
215	20230601	181000	14587293910	20150	20150	20150	20150	0
216	20230601	180900	14587293910	20150	20150	20150	20150	0
217	20230601	180800	14587293910	20150	20150	20150	20150	0
218	20230601	180700	14587293910	20150	20150	20150	20150	0
219	20230601	180600	14587293910	20150	20150	20150	20150	0
220	20230601	180500	14587293910	20150	20150	20150	20150	0
221	20230601	180400	14587293910	20150	20150	20150	20150	0
222	20230601	180300	14587293910	20150	20150	20150	20150	0
223	20230601	180200	14587293910	20150	20150	20150	20150	0
224	20230601	180100	14587293910	20150	20150	20150	20150	0
225	20230601	180000	14587293910	20150	20150	20150	20150	0
226	20230601	175900	14587293910	20150	20150	20150	20150	0
227	20230601	175800	14587293910	20150	20150	20150	20150	0
228	20230601	175700	14587293910	20150	20150	20150	20150	0
229	20230601	175600	14587293910	20150	20150	20150	20150	0
230	20230601	175500	14587293910	20150	20150	20150	20150	0
231	20230601	175400	14587293910	20150	20150	20150	20150	0
232	20230601	175300	14587293910	20150	20150	20150	20150	0
233	20230601	175200	14587293910	20150	20150	20150	20150	0
234	20230601	175100	14587293910	20150	20150	20150	20150	0
235	20230601	175000	14587293910	20150	20150	20150	20150	0
236	20230601	174900	14587293910	20150	20150	20150	20150	0
237	20230601	174800	14587293910	20150	20150	20150	20150	0
238	20230601	174700	14587293910	20150	20150	20150	20150	0
239	20230601	174600	14587293910	20150	20150	20150	20150	0
240	20230601	174500	14587293910	20150	20150	20150	20150	0
241	20230601	174400	14587293910	20150	20150	20150	20150	0
242	20230601	174300	14587293910	20150	20150	20150	20150	4959
243	20230601	174200	14587293910	20150	20150	20150	20150	0
244	20230601	174100	14587293910	20150	20150	20150	20150	0
245	20230601	174000	14587293910	20150	20150	20150	20150	0
246	20230601	173900	14587293910	20150	20150	20150	20150	0
247	20230601	173800	14587293910	20150	20150	20150	20150	0
248	20230601	173700	14587293910	20150	20150	20150	20150	0
249	20230601	173600	14587293910	20150	20150	20150	20150	0
250	20230601	173500	14587293910	20150	20150	20150	20150	0
251	20230601	173400	14587293910	20150	20150	20150	20150	0
252	20230601	173300	14587293910	20150	20150	20150	20150	0
253	20230601	173200	14587293910	20150	20150	20150	20150	0
254	20230601	173100	14587293910	20150	20150	20150	20150	0
255	20230601	173000	14587293910	20150	20150	20150	20150	0
256	20230601	172900	14587293910	20150	20150	20150	20150	0
257	20230601	172800	14587293910	20150	20150	20150	20150	0
258	20230601	172700	14587293910	20150	20150	20150	20150	0
259	20230601	172600	14587293910	20150	20150	20150	20150	0
260	20230601	172500	14587293910	20150	20150	20150	20150	0
261	20230601	172400	14587293910	20150	20150	20150	20150	0
262	20230601	172300	14587293910	20150	20150	20150	20150	0
263	20230601	172200	14587293910	20150	20150	20150	20150	0
264	20230601	172100	14587293910	20150	20150	20150	20150	0
265	20230601	172000	14587293910	20150	20150	20150	20150	0
266	20230601	171900	14587293910	20150	20150	20150	20150	0
267	20230601	171800	14587293910	20150	20150	20150	20150	0
268	20230601	171700	14587293910	20150	20150	20150	20150	0
269	20230601	171600	14587293910	20150	20150	20150	20150	0
270	20230601	171500	14587293910	20150	20150	20150	20150	0
271	20230601	171400	14587293910	20150	20150	20150	20150	0
272	20230601	171300	14587293910	20150	20150	20150	20150	4959
273	20230601	171200	14587293910	20150	20150	20150	20150	0
274	20230601	171100	14587293910	20150	20150	20150	20150	0
275	20230601	171000	14587293910	20150	20150	20150	20150	0
276	20230601	170900	14587293910	20150	20150	20150	20150	0
277	20230601	170800	14587293910	20150	20150	20150	20150	0
278	20230601	170700	14587293910	20150	20150	20150	20150	0
279	20230601	170600	14587293910	20150	20150	20150	20150	0
280	20230601	170500	14587293910	20150	20150	20150	20150	0
281	20230601	170400	14587293910	20150	20150	20150	20150	0
282	20230601	170300	14587293910	20150	20150	20150	20150	0
283	20230601	170200	14587293910	20150	20150	20150	20150	0
284	20230601	170100	14587293910	20150	20150	20150	20150	0
285	20230601	170000	14587293910	20150	20150	20150	20150	0
286	20230601	165900	14587293910	20150	20150	20150	20150	0
287	20230601	165800	14587293910	20150	20150	20150	20150	0
288	20230601	165700	14587293910	20150	20150	20150	20150	0
289	20230601	165600	14587293910	20150	20150	20150	20150	0
290	20230601	165500	14587293910	20150	20150	20150	20150	0
291	20230601	165400	14587293910	20150	20150	20150	20150	0
292	20230601	165300	14587293910	20150	20150	20150	20150	0
293	20230601	165200	14587293910	20150	20150	20150	20150	0
294	20230601	165100	14587293910	20150	20150	20150	20150	0
295	20230601	165000	14587293910	20150	20150	20150	20150	0
296	20230601	164900	14587293910	20150	20150	20150	20150	0
297	20230601	164800	14587293910	20150	20150	20150	20150	0
298	20230601	164700	14587293910	20150	20150	20150	20150	0
299	20230601	164600	14587293910	20150	20150	20150	20150	0
300	20230601	164500	14587293910	20150	20150	20150	20150	0
301	20230601	164400	14587293910	20150	20150	20150	20150	0
302	20230601	164300	14587293910	20150	20150	20150	20150	4959
303	20230601	164200	14587293910	20150	20150	20150	20150	0
304	20230601	164100	14587293910	20150	20150	20150	20150	0
305	20230601	164000	14587293910	20150	20150	20150	20150	0
306	20230601	163900	14587293910	20150	20150	20150	20150	0
307	20230601	163800	14587293910	20150	20150	20150	20150	0
308	20230601	163700	14587293910	20150	20150	20150	20150	0
309	20230601	163600	14587293910	20150	20150	20150	20150	0
310	20230601	163500	14587293910	20150	20150	20150	20150	0
311	20230601	163400	14587293910	20150	20150	20150	20150	0
312	20230601	163300	14587293910	20150	20150	20150	20150	0
313	20230601	163200	14587293910	20150	20150	20150	20150	0
314	20230601	163100	14587293910	20150	20150	20150	20150	0
315	20230601	163000	14587293910	20150	20150	20150	20150	0
316	20230601	162900	14587293910	20150	20150	20150	20150	0
317	20230601	162800	14587293910	20150	20150	20150	20150	0
318	20230601	162700	14587293910	20150	20150	20150	20150	0
319	20230601	162600	14587293910	20150	20150	20150	20150	0
320	20230601	162500	14587293910	20150	20150	20150	20150	0
321	20230601	162400	14587293910	20150	20150	20150	20150	0
322	20230601	162300	14587293910	20150	20150	20150	20150	0
323	20230601	162200	14587293910	20150	20150	20150	20150	0
324	20230601	162100	14587293910	20150	20150	20150	20150	0
325	20230601	162000	14587293910	20150	20150	20150	20150	0
326	20230601	161900	14587293910	20150	20150	20150	20150	0
327	20230601	161800	14587293910	20150	20150	20150	20150	0
328	20230601	161700	14587293910	20150	20150	20150	20150	0
329	20230601	161600	14587293910	20150	20150	20150	20150	0
330	20230601	161500	14587293910	20150	20150	20150	20150	0
331	20230601	161400	14587293910	20150	20150	20150	20150	0
332	20230601	161300	14587293910	20150	20150	20150	20150	4959
333	20230601	161200	14587293910	20150	20150	20150	20150	0
334	20230601	161100	14587293910	20150	20150	20150	20150	0
335	20230601	161000	14587293910	20150	20150	20150	20150	0
336	20230601	160900	14587293910	20150	20150	20150	20150	0
337	20230601	160800	14587293910	20150	20150	20150	20150	0
338	20230601	160700	14587293910	20150	20150	20150	20150	0
339	20230601	160600	14587293910	20150	20150	20150	20150	0
340	20230601	160500	14587293910	20150	20150	20150	20150	0
341	20230601	160400	14587293910	20150	20150	20150	20150	0
342	20230601	160300	14587293910	20150	20150	20150	20150	0
343	20230601	160200	14587293910	20150	20150	20150	20150	0
344	20230601	160100	14587293910	20150	20150	20150	20150	0
345	20230601	160000	14587293910	20150	20150	20150	20150	0
346	20230601	155900	14587293910	20150	20150	20150	20150	0
347	20230601	155800	14587293910	20150	20150	20150	20150	0
348	20230601	155700	14587293910	20150	20150	20150	20150	0
349	20230601	155600	14587293910	20150	20150	20150	20150	0
350	20230601	155500	14587293910	20150	20150	20150	20150	0
351	20230601	155400	14587293910	20150	20150	20150	20150	0
352	20230601	155300	14587293910	20150	20150	20150	20150	0
353	20230601	155200	14587293910	20150	20150	20150	20150	0
354	20230601	155100	14587293910	20150	20150	20150	20150	0
355	20230601	155000	14587293910	20150	20150	20150	20150	0
356	20230601	154900	14587293910	20150	20150	20150	20150	0
357	20230601	154800	14587293910	20150	20150	20150	20150	0
358	20230601	154700	14587293910	20150	20150	20150	20150	0
359	20230601	154600	14587293910	20150	20150	20150	20150	0
360	20230601	154500	14587293910	20150	20150	20150	20150	0
361	20230601	154400	14587293910	20150	20150	20150	20150	0
362	20230601	154300	14587293910	20150	20150	20150	20150	4959
363	20230601	154200	14587293910	20150	20150	20150	20150	0
364	20230601	154100	14587293910	20150	20150	20150	20150	0
365	20230601	154000	14587293910	20150	20150	20150	20150	0
366	20230601	153900	14587293910	20150	20150	20150	20150	0
367	20230601	153800	14587293910	20150	20150	20150	20150	0
368	20230601	153700	14587293910	20150	20150	20150	20150	0
369	20230601	153600	14587293910	20150	20150	20150	20150	0
370	20230601	153500	14587293910	20150	20150	20150	20150	0
371	20230601	153400	14587293910	20150	20150	20150	20150	0
372	20230601	153300	14587293910	20150	20150	20150	20150	0
373	20230601	153200	14587293910	20150	20150	20150	20150	0
374	20230601	153100	14587293910	20150	20150	20150	20150	0
375	20230601	153000	14587293910	20150	20150	20150	20150	4959
376	20230601	152900	14487370060	20050	20050	20050	20050	0
377	20230601	152800	14487370060	20050	20050	20050	20050	0
378	20230601	152700	14487370060	20050	20050	20050	20050	0
379	20230601	152600	14487370060	20050	20050	20050	20050	0
380	20230601	152500	14487370060	20050	20050	20050	20050	0
381	20230601	152400	14487370060	20050	20050	20050	20050	0
382	20230601	152300	14487370060	20050	20050	20050	20050	0
383	20230601	152200	14487370060	20050	20050	20050	20050	0
384	20230601	152100	14487370060	20050	20050	20050	20050	0
385	20230601	152000	14487370060	20050	20050	20050	20050	0
386	20230601	151900	14487370060	20050	19980	20050	19980	828
387	20230601	151800	14470819310	19980	19990	19990	19980	64
388	20230601	151700	14469540490	19970	19980	19990	19970	457
389	20230601	151600	14460412170	19980	19980	19990	19980	63
390	20230601	151500	14459153380	19980	20050	20050	19960	2632
391	20230601	151400	14406508520	20050	20050	20100	20050	1007
392	20230601	151300	14386317320	20050	20050	20100	20050	656
393	20230601	151200	14373160470	20050	20100	20100	20050	931
394	20230601	151100	14354472420	20100	20100	20100	20050	1305
395	20230601	151000	14328274170	20100	20100	20100	20050	313
396	20230601	150900	14321983070	20100	20150	20150	20100	202
397	20230601	150800	14317921470	20150	20100	20150	20000	1059
398	20230601	150700	14296630320	20100	19960	20100	19950	8613
399	20230601	150600	14124247190	19990	19950	19990	19950	1395
400	20230601	150500	14096387530	19960	19960	19990	19960	35
401	20230601	150400	14095688900	19960	19960	19960	19960	324
402	20230601	150300	14089221860	19960	19970	19990	19960	1543
403	20230601	150200	14058402390	19960	19980	19990	19920	523
404	20230601	150100	14047951660	19990	19950	19990	19910	1064
405	20230601	150000	14026697160	19950	19950	19950	19950	253
406	20230601	145900	14021649810	19950	19890	19950	19890	840
407	20230601	145800	14004904420	19880	19890	19890	19880	1484
408	20230601	145700	13975398890	19890	19890	19900	19890	207
409	20230601	145600	13971281210	19900	19890	19900	19890	426
410	20230601	145500	13962806160	19900	19910	19910	19890	2373
411	20230601	145400	13915587880	19910	19900	19940	19900	340
412	20230601	145300	13908820570	19900	19910	19940	19900	500
413	20230601	145200	13898861120	19940	19940	19950	19940	362
414	20230601	145100	13891640260	19940	19910	19940	19900	796
415	20230601	145000	13875782840	19930	19910	19930	19910	206
416	20230601	144900	13871677890	19900	19890	19900	19890	275
417	20230601	144800	13866207610	19890	19900	19910	19890	908
418	20230601	144700	13848144210	19910	19930	19930	19910	230
419	20230601	144600	13843563870	19930	19910	19930	19910	282
420	20230601	144500	13837949150	19900	19900	19900	19900	426
421	20230601	144400	13829471750	19910	19930	19930	19910	26
422	20230601	144300	13828953990	19920	19910	19920	19910	85
423	20230601	144200	13827261390	19910	19890	19910	19890	537
424	20230601	144100	13816580170	19880	19880	19880	19880	123
425	20230601	144000	13814134930	19910	19890	19920	19870	1382
426	20230601	143900	13786637760	19890	19890	19890	19890	145
427	20230601	143800	13783753710	19890	19890	19890	19890	53
428	20230601	143700	13782699540	19890	19890	19890	19890	336
429	20230601	143600	13776016500	19870	19870	19890	19870	513
430	20230601	143500	13765819500	19880	19880	19880	19870	690
431	20230601	143400	13752107830	19880	19870	19890	19870	257
432	20230601	143300	13747000990	19890	19910	19910	19870	4952
433	20230601	143200	13648514280	19910	19910	19910	19910	622
434	20230601	143100	13636130260	19910	19920	19920	19910	145
435	20230601	143000	13633243210	19910	19920	19930	19910	717
436	20230601	142900	13618966960	19920	19920	19920	19920	127
437	20230601	142800	13616437120	19920	19910	19920	19900	1147
438	20230601	142700	13593604220	19930	19910	19930	19910	131
439	20230601	142600	13590995890	19930	19910	19930	19910	137
440	20230601	142500	13588268200	19900	19910	19910	19900	417
441	20230601	142400	13579968450	19920	19930	19930	19920	73
442	20230601	142300	13578513660	19930	19940	19940	19930	106
443	20230601	142200	13576400880	19950	19960	19960	19950	112
444	20230601	142100	13574165970	19960	19960	19960	19960	32
445	20230601	142000	13573527250	19960	19930	19960	19900	613
446	20230601	141900	13561324800	19900	19900	19900	19900	147
447	20230601	141800	13558399500	19900	19930	19930	19900	385
448	20230601	141700	13550731400	19900	19900	19910	19890	774
449	20230601	141600	13535328880	19900	19900	19900	19900	831
450	20230601	141500	13518791980	19900	19930	19930	19900	4196
451	20230601	141400	13435269510	19930	19930	19930	19930	203
452	20230601	141300	13431223720	19930	19930	19930	19920	654
453	20230601	141200	13418194770	19920	19920	19920	19920	500
454	20230601	141100	13408234770	19920	19920	19920	19920	88
455	20230601	141000	13406481810	19920	19920	19920	19920	34
456	20230601	140900	13405804530	19920	19910	19920	19910	304
457	20230601	140800	13399749450	19910	19920	19920	19910	246
458	20230601	140700	13394851490	19910	19970	19970	19910	1005
459	20230601	140600	13374824130	19950	19960	19960	19950	780
460	20230601	140500	13359259910	19960	19980	19980	19960	719
461	20230601	140400	13344905980	19970	19970	19980	19970	149
462	20230601	140300	13341930290	19970	19970	19980	19970	355
463	20230601	140200	13334840910	19990	20050	20050	19980	238
464	20230601	140100	13330082730	20000	20050	20050	19990	1724
465	20230601	140000	13295602790	20000	20000	20000	20000	210
466	20230601	135900	13291402790	20000	20000	20000	19990	295
467	20230601	135800	13285505140	20000	20000	20000	20000	125
468	20230601	135700	13283005140	19990	20000	20000	19990	298
469	20230601	135600	13277047370	20000	19950	20000	19950	533
470	20230601	135500	13266404780	19950	19930	19950	19930	1027
471	20230601	135400	13245916450	19920	19920	19920	19910	1127
472	20230601	135300	13223476080	19910	19970	19980	19910	1367
473	20230601	135200	13196243730	19940	19960	20000	19940	799
474	20230601	135100	13180275670	19980	19950	19990	19950	32
475	20230601	135000	13179636900	19940	19930	19950	19930	470
476	20230601	134900	13170265980	19930	19930	19930	19920	157
477	20230601	134800	13167138200	19920	19920	19920	19920	3
478	20230601	134700	13167078440	19910	19910	19920	19910	831
479	20230601	134600	13150531990	19910	19920	19920	19910	519
480	20230601	134500	13140197210	19910	19890	19910	19890	392
481	20230601	134400	13132392540	19890	19910	19910	19890	325
482	20230601	134300	13125925750	19910	19810	19920	19810	636
483	20230601	134200	13113270140	19820	19900	19900	19800	5586
484	20230601	134100	13002523690	19900	19930	19930	19890	1837
485	20230601	134000	12965962730	19920	19960	19960	19920	3179
486	20230601	133900	12902562340	19970	19960	19970	19960	333
487	20230601	133800	12895915460	19960	19960	19960	19960	242
488	20230601	133700	12891085140	19960	19960	19970	19950	1300
489	20230601	133600	12865140390	19960	19980	19980	19960	959
490	20230601	133500	12845992640	19980	19980	20000	19970	806
491	20230601	133400	12829895340	19990	20000	20000	19980	1037
492	20230601	133300	12809175050	19990	20000	20000	19990	1580
493	20230601	133200	12777581130	20000	20000	20000	20000	641
494	20230601	133100	12764761130	20000	20000	20000	20000	160
495	20230601	133000	12761561130	20000	20000	20000	20000	1693
496	20230601	132900	12727701130	20050	20050	20050	20050	80
497	20230601	132800	12726097130	20050	20100	20100	20050	1703
498	20230601	132700	12691950980	20050	20100	20100	20050	612
499	20230601	132600	12679655380	20050	20100	20100	20050	323
500	20230601	132500	12673169230	20100	20100	20100	20050	435
501	20230601	132400	12664442280	20050	20100	20100	20050	145
502	20230601	132300	12661533430	20100	20100	20100	20050	234
503	20230601	132200	12656836230	20100	20100	20100	20100	140
504	20230601	132100	12654022230	20050	20100	20100	20050	288
505	20230601	132000	12648245330	20100	20100	20100	20100	34
506	20230601	131900	12647561930	20050	20050	20100	20050	307
507	20230601	131800	12641403380	20100	20050	20100	20050	243
508	20230601	131700	12636530880	20050	20050	20050	20050	492
509	20230601	131600	12626666280	20100	20100	20100	20050	326
510	20230601	131500	12620126330	20100	20100	20100	20100	1
511	20230601	131400	12620106230	20100	20100	20100	20100	124
512	20230601	131300	12617613830	20100	20150	20150	20100	455
513	20230601	131200	12608451580	20100	20150	20150	20100	202
514	20230601	131100	12604387430	20100	20050	20100	20050	378
515	20230601	131000	12596792130	20050	20100	20100	20050	572
516	20230601	130900	12585297430	20100	20050	20150	20050	351
517	20230601	130800	12578248730	20100	20100	20100	20100	101
518	20230601	130700	12576218630	20100	20100	20100	20050	655
519	20230601	130600	12563079980	20100	20100	20150	20050	581
520	20230601	130500	12551388780	20100	20100	20100	20100	149
521	20230601	130400	12548393880	20050	20100	20150	20050	861
522	20230601	130300	12531063730	20100	20100	20100	20100	856
523	20230601	130200	12513858130	20050	20050	20050	20050	611
524	20230601	130100	12501607580	20050	20050	20050	20000	357
525	20230601	130000	12494455380	20000	20000	20050	20000	596
526	20230601	125900	12482535280	20000	20000	20000	20000	464
527	20230601	125800	12473255280	20000	20050	20050	20000	189
528	20230601	125700	12469471430	20050	20050	20050	20000	301
529	20230601	125600	12463442530	20050	20000	20050	20000	397
530	20230601	125500	12455501230	20000	20050	20050	20000	1691
531	20230601	125400	12421611430	20100	20050	20100	20000	799
532	20230601	125300	12405593280	20050	20050	20100	20050	634
533	20230601	125200	12392881280	20050	20100	20100	20050	1889
534	20230601	125100	12355006730	20100	20100	20150	20100	294
535	20230601	125000	12349097280	20100	20150	20150	20050	525
536	20230601	124900	12338565130	20200	20100	20200	20100	1345
537	20230601	124800	12311496330	20100	20100	20100	20050	570
538	20230601	124700	12300067680	20150	20050	20150	20050	2064
539	20230601	124600	12258653480	20100	20100	20150	20100	714
540	20230601	124500	12244297780	20100	20100	20100	20050	480
541	20230601	124400	12234655980	20150	20050	20150	20050	1512
542	20230601	124300	12204283280	20050	20000	20050	20000	405
543	20230601	124200	12196182030	20000	19960	20000	19960	922
544	20230601	124100	12177758200	19960	19930	19960	19920	512
545	20230601	124000	12167550860	19930	19960	19960	19930	224
546	20230601	123900	12163082240	19950	19910	19960	19910	406
547	20230601	123800	12154983650	19910	19960	19960	19910	212
548	20230601	123700	12150757730	19900	19950	19960	19900	261
549	20230601	123600	12145550560	19900	19970	19970	19890	1177
550	20230601	123500	12122127040	19930	19970	19980	19930	1357
551	20230601	123400	12095056680	19940	19940	19970	19940	529
552	20230601	123300	12084506530	19950	19990	19990	19940	469
553	20230601	123200	12075138050	19990	19810	20000	19810	1467
554	20230601	123100	12045863110	19890	19920	19920	19720	6123
555	20230601	123000	11924384350	19920	20000	20050	19920	11276
556	20230601	122900	11699013570	20050	20050	20050	20000	948
557	20230601	122800	11680019970	20050	20050	20050	20000	816
558	20230601	122700	11663668770	20050	20050	20050	20000	2365
559	20230601	122600	11616281820	20050	20100	20150	20050	5032
560	20230601	122500	11515281770	20100	20150	20150	20100	285
561	20230601	122400	11509544070	20100	20100	20150	20100	1981
562	20230601	122300	11469648170	20150	20150	20150	20100	1163
563	20230601	122200	11446242320	20150	20150	20200	20100	858
564	20230601	122100	11428982470	20150	20200	20250	20150	1545
565	20230601	122000	11397837820	20200	20200	20200	20150	1023
566	20230601	121900	11377178720	20200	20200	20200	20150	634
567	20230601	121800	11364378120	20200	20150	20200	20150	279
568	20230601	121700	11358755470	20150	20200	20200	20150	479
569	20230601	121600	11349086120	20150	20150	20150	20100	1765
570	20230601	121500	11313533870	20100	20150	20150	20100	176
571	20230601	121400	11309994920	20150	20150	20150	20100	2368
572	20230601	121300	11262279870	20200	20200	20200	20200	44
573	20230601	121200	11261391070	20150	20200	20200	20150	491
574	20230601	121100	11251487920	20200	20200	20200	20200	436
575	20230601	121000	11242680720	20150	20150	20200	20150	1014
576	20230601	120900	11222247270	20150	20150	20200	20150	785
577	20230601	120800	11206427020	20200	20200	20200	20200	636
578	20230601	120700	11193579820	20200	20150	20200	20150	287
579	20230601	120600	11187795320	20150	20200	20200	20150	213
580	20230601	120500	11183498970	20200	20200	20200	20150	163
581	20230601	120400	11180212620	20200	20150	20200	20150	162
582	20230601	120300	11176947970	20150	20200	20200	20150	964
583	20230601	120200	11157518120	20150	20150	20200	20150	461
584	20230601	120100	11148228820	20150	20200	20200	20150	842
585	20230601	120000	11131225570	20250	20200	20300	20200	414
586	20230601	115900	11122861920	20200	20200	20200	20150	800
587	20230601	115800	11106702120	20150	20200	20200	20150	1594
588	20230601	115700	11074527870	20150	20250	20250	20150	4583
589	20230601	115600	10981883420	20300	20300	20350	20250	1432
590	20230601	115500	10952850320	20300	20300	20350	20300	271
591	20230601	115400	10947347820	20300	20350	20350	20300	112
592	20230601	115300	10945074070	20350	20300	20350	20250	1353
593	20230601	115200	10917665670	20300	20300	20300	20300	325
594	20230601	115100	10911068170	20300	20300	20300	20300	606
595	20230601	115000	10898766370	20300	20250	20300	20250	311
596	20230601	114900	10892464220	20250	20250	20300	20250	346
597	20230601	114800	10885449570	20300	20300	20350	20300	92
598	20230601	114700	10883581870	20300	20300	20350	20250	390
599	20230601	114600	10875667320	20250	20300	20300	20100	7098
600	20230601	114500	10732173170	20300	20350	20350	20300	216
601	20230601	114400	10727787720	20300	20400	20400	20300	1140
602	20230601	114300	10704625020	20350	20400	20400	20300	562
603	20230601	114200	10693194320	20350	20350	20400	20350	498
604	20230601	114100	10683059970	20350	20400	20500	20350	1839
605	20230601	114000	10645616770	20400	20400	20450	20400	1119
606	20230601	113900	10622789070	20400	20450	20500	20400	1330
607	20230601	113800	10595597220	20450	20450	20450	20450	136
608	20230601	113700	10592816020	20450	20450	20500	20450	501
609	20230601	113600	10582555670	20450	20500	20500	20450	198
610	20230601	113500	10578505320	20500	20400	20500	20400	224
611	20230601	113400	10573930670	20400	20450	20500	20400	1535
612	20230601	113300	10542579670	20450	20450	20500	20450	1560
613	20230601	113200	10510677620	20450	20500	20500	20450	1263
614	20230601	113100	10484829220	20500	20500	20550	20500	1089
615	20230601	113000	10462502920	20550	20550	20550	20500	23
616	20230601	112900	10462031270	20500	20500	20500	20450	575
617	20230601	112800	10450243970	20500	20550	20550	20500	1148
618	20230601	112700	10426709770	20550	20500	20550	20500	464
619	20230601	112600	10417197720	20550	20600	20600	20500	820
620	20230601	112500	10400349820	20550	20550	20550	20550	268
621	20230601	112400	10394842420	20550	20600	20600	20550	334
622	20230601	112300	10387977270	20550	20550	20550	20550	164
623	20230601	112200	10384607070	20550	20550	20600	20550	723
624	20230601	112100	10369746920	20550	20550	20600	20500	452
625	20230601	112000	10360465370	20500	20450	20500	20450	1421
626	20230601	111900	10331397170	20450	20500	20500	20400	5407
627	20230601	111800	10220778520	20550	20600	20650	20550	4985
628	20230601	111700	10118148370	20600	20650	20650	20600	745
629	20230601	111600	10102795170	20650	20650	20650	20600	300
630	20230601	111500	10096607370	20600	20600	20650	20600	432
631	20230601	111400	10087698120	20600	20650	20650	20600	259
632	20230601	111300	10082357270	20600	20650	20650	20600	1063
633	20230601	111200	10060446020	20650	20650	20650	20650	320
634	20230601	111100	10053838020	20650	20650	20650	20650	2373
635	20230601	111000	10004835570	20700	20700	20700	20700	51
636	20230601	110900	10003779870	20700	20650	20700	20650	252
637	20230601	110800	9998570220	20700	20650	20700	20650	60
638	20230601	110700	9997328420	20800	20700	20800	20650	3895
639	20230601	110600	9916779070	20750	20750	20750	20700	590
640	20230601	110500	9904547970	20750	20700	20750	20700	169
641	20230601	110400	9901049620	20700	20750	20750	20700	151
642	20230601	110300	9897920620	20750	20800	20800	20700	1345
643	20230601	110200	9870073170	20750	20800	20800	20750	2227
644	20230601	110100	9823766970	20800	20850	20850	20800	435
645	20230601	110000	9814703370	20850	20850	20850	20800	619
646	20230601	105900	9801827420	20850	20900	20900	20850	3265
647	20230601	105800	9733751970	20850	20900	20900	20850	175
648	20230601	105700	9730100620	20900	20850	20900	20850	236
649	20230601	105600	9725178870	20850	20800	20850	20800	623
650	20230601	105500	9712210470	20800	20850	20850	20800	352
651	20230601	105400	9704871570	20850	20850	20900	20850	567
652	20230601	105300	9693049270	20800	20850	20850	20800	325
653	20230601	105200	9686286520	20850	20700	20850	20700	1065
654	20230601	105100	9664119970	20700	20750	20750	20700	436
655	20230601	105000	9655080720	20800	20750	20800	20750	101
656	20230601	104900	9652984920	20750	20750	20800	20750	287
657	20230601	104800	9647029570	20750	20750	20800	20700	1270
658	20230601	104700	9620724520	20800	20750	20800	20700	1763
659	20230601	104600	9584201070	20750	20700	20750	20700	277
660	20230601	104500	9578467020	20700	20750	20750	20700	876
661	20230601	104400	9560308870	20750	20800	20800	20750	1045
662	20230601	104300	9538624070	20750	20650	20750	20650	1733
663	20230601	104200	9502760470	20700	20700	20750	20700	3326
664	20230601	104100	9433911770	20700	20800	20800	20700	5251
665	20230601	104000	9325170420	20750	20800	20800	20750	792
666	20230601	103900	9308735670	20800	20800	20800	20750	223
667	20230601	103800	9304103870	20750	20800	20800	20700	1396
668	20230601	103700	9275124770	20750	20750	20800	20750	588
669	20230601	103600	9262907370	20800	20850	20850	20750	1006
670	20230601	103500	9241998220	20800	20750	20800	20750	2257
671	20230601	103400	9195108920	20750	20750	20750	20700	1653
672	20230601	103300	9160814820	20750	20850	20850	20750	900
673	20230601	103200	9142096220	20800	20800	20800	20800	1509
674	20230601	103100	9110709020	20800	20800	20800	20800	117
675	20230601	103000	9108275420	20750	20800	20850	20750	3226
676	20230601	102900	9041296370	20750	20850	20850	20750	891
677	20230601	102800	9022786070	20850	20850	20900	20800	1226
678	20230601	102700	8997269420	20850	20800	20850	20800	687
679	20230601	102600	8982952220	20800	20800	20800	20800	373
680	20230601	102500	8975193820	20750	20700	20850	20700	1337
681	20230601	102400	8947424820	20700	20800	20800	20700	4848
682	20230601	102300	8846840920	20850	20800	20850	20750	3211
683	20230601	102200	8780081320	20800	20800	20850	20800	2553
684	20230601	102100	8726978370	20850	20950	20950	20850	3745
685	20230601	102000	8648749620	20900	20950	21000	20900	2152
686	20230601	101900	8603684470	21000	20950	21000	20950	701
687	20230601	101800	8588983920	20950	21000	21000	20950	1420
688	20230601	101700	8559179220	21000	21000	21100	20950	2584
689	20230601	101600	8504981470	21100	21100	21200	21050	3095
690	20230601	101500	8439721520	21150	21200	21250	21150	2444
691	20230601	101400	8387957320	21200	21200	21250	21150	2173
692	20230601	101300	8341890020	21200	21250	21250	21150	4593
693	20230601	101200	8244556320	21250	21150	21250	21150	2583
694	20230601	101100	8189759820	21150	21150	21200	21100	1665
695	20230601	101000	8154595870	21150	21250	21250	21150	2888
696	20230601	100900	8093416720	21200	21300	21300	21200	3785
697	20230601	100800	8012897620	21300	21300	21350	21150	7831
698	20230601	100700	7846215120	21300	21200	21350	21200	9415
699	20230601	100600	7646010970	21200	21100	21200	21000	4162
700	20230601	100500	7558058270	21050	20950	21050	20900	3764
701	20230601	100400	7479127120	20950	21000	21000	20900	1850
702	20230601	100300	7440352120	20950	21000	21000	20950	1109
703	20230601	100200	7417063720	21000	21000	21050	21000	943
704	20230601	100100	7397250870	21000	20850	21000	20800	2698
705	20230601	100000	7340979220	20850	20900	20900	20850	2482
706	20230601	095900	7289229370	20850	20950	20950	20850	1007
707	20230601	095800	7268194720	20900	20950	20950	20850	1836
708	20230601	095700	7229847070	20900	21000	21000	20900	1187
709	20230601	095600	7204988820	20950	20950	21000	20950	2325
710	20230601	095500	7156227420	20900	20950	21000	20850	2801
711	20230601	095400	7097630770	20950	21100	21150	20950	3308
712	20230601	095300	7028001970	21150	21150	21200	21150	1718
713	20230601	095200	6991656270	21150	21200	21250	21150	1908
714	20230601	095100	6951213920	21200	21100	21250	21050	6522
715	20230601	095000	6813463320	21050	21200	21250	21050	3185
716	20230601	094900	6746160470	21100	21050	21200	20950	7484
717	20230601	094800	6588656720	21050	21100	21100	21000	2944
718	20230601	094700	6526642620	21050	21000	21250	21000	7712
719	20230601	094600	6363351070	21000	21000	21050	20950	6761
720	20230601	094500	6221528770	21000	20900	21000	20900	2895
721	20230601	094400	6160928470	20950	21100	21150	20950	5156
722	20230601	094300	6052481270	21100	21250	21250	21050	744
723	20230601	094200	6036737520	21250	21050	21250	20950	5454
724	20230601	094100	5921629670	21050	21050	21150	21000	6616
725	20230601	094000	5782590220	21000	21150	21200	21000	3838
726	20230601	093900	5701699020	21200	21250	21250	21100	2367
727	20230601	093800	5651524920	21250	21250	21350	21200	6874
728	20230601	093700	5505123570	21300	21150	21300	21150	5518
729	20230601	093600	5387968270	21150	21100	21200	21000	4766
730	20230601	093500	5287374170	21150	21150	21200	21100	6060
731	20230601	093400	5159195320	21150	21400	21450	21150	9440
732	20230601	093300	4958254970	21300	21400	21450	21100	9913
733	20230601	093200	4747152520	21400	21450	21500	21300	12743
734	20230601	093100	4474247670	21450	21200	21500	21100	18096
735	20230601	093000	4088893420	21150	21050	21200	21000	10062
736	20230601	092900	3876170170	21050	21050	21100	20950	9105
737	20230601	092800	3684887670	21100	21100	21250	21000	12515
738	20230601	092700	3420883920	21050	21100	21250	21050	23249
739	20230601	092600	2929177570	21100	21000	21100	20900	21565
740	20230601	092500	2475947170	20950	20850	21000	20750	11751
741	20230601	092400	2230255870	20750	20550	20800	20550	14143
742	20230601	092300	1937915920	20550	20450	20550	20350	3022
743	20230601	092200	1876223570	20450	20400	20450	20350	1465
744	20230601	092100	1846292770	20350	20400	20450	20350	849
745	20230601	092000	1828997620	20350	20600	20700	20300	6729
746	20230601	091900	1690535620	20550	20650	20650	20500	5023
747	20230601	091800	1587084470	20650	20600	20700	20600	6436
748	20230601	091700	1454129320	20600	20600	20650	20600	5464
749	20230601	091600	1341458920	20600	20550	20600	20550	4778
750	20230601	091500	1243080320	20600	20400	20650	20400	8472
751	20230601	091400	1069129670	20400	20450	20450	20400	1802
752	20230601	091300	1032305770	20450	20350	20500	20350	5704
753	20230601	091200	915737720	20250	20200	20350	20150	8428
754	20230601	091100	745081770	20200	20200	20200	20150	2669
755	20230601	091000	691170470	20200	20150	20200	20150	1281
756	20230601	090900	665350220	20150	20150	20200	20100	2238
757	20230601	090800	620263870	20150	20150	20200	20100	880
758	20230601	090700	602525070	20200	20250	20250	20000	10279
759	20230601	090600	395930770	20250	20150	20300	20100	6136
760	20230601	090500	271969920	20150	20100	20150	20050	977
761	20230601	090400	252342370	20100	19990	20100	19980	2432
762	20230601	090300	203638350	20000	19880	20000	19880	1513
763	20230601	090200	173432510	19880	19740	19900	19740	1729
764	20230601	090100	139206500	19750	19750	19750	19650	1294
765	20230601	090000	113653900	19750	19610	19760	19600	5792