KissMeData/002720/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	221800	174424140	4375	4375	4375	4375	1124
3	20230601	221700	174424140	4375	4375	4375	4375	0
4	20230601	221600	174424140	4375	4375	4375	4375	0
5	20230601	221500	174424140	4375	4375	4375	4375	0
6	20230601	221400	174424140	4375	4375	4375	4375	0
7	20230601	221300	174424140	4375	4375	4375	4375	0
8	20230601	221200	174424140	4375	4375	4375	4375	0
9	20230601	221100	174424140	4375	4375	4375	4375	0
10	20230601	221000	174424140	4375	4375	4375	4375	0
11	20230601	220900	174424140	4375	4375	4375	4375	0
12	20230601	220800	174424140	4375	4375	4375	4375	0
13	20230601	220700	174424140	4375	4375	4375	4375	0
14	20230601	220600	174424140	4375	4375	4375	4375	0
15	20230601	220500	174424140	4375	4375	4375	4375	0
16	20230601	220400	174424140	4375	4375	4375	4375	0
17	20230601	220300	174424140	4375	4375	4375	4375	0
18	20230601	220200	174424140	4375	4375	4375	4375	0
19	20230601	220100	174424140	4375	4375	4375	4375	0
20	20230601	220000	174424140	4375	4375	4375	4375	0
21	20230601	215900	174424140	4375	4375	4375	4375	0
22	20230601	215800	174424140	4375	4375	4375	4375	0
23	20230601	215700	174424140	4375	4375	4375	4375	0
24	20230601	215600	174424140	4375	4375	4375	4375	0
25	20230601	215500	174424140	4375	4375	4375	4375	0
26	20230601	215400	174424140	4375	4375	4375	4375	0
27	20230601	215300	174424140	4375	4375	4375	4375	0
28	20230601	215200	174424140	4375	4375	4375	4375	0
29	20230601	215100	174424140	4375	4375	4375	4375	0
30	20230601	215000	174424140	4375	4375	4375	4375	0
31	20230601	214900	174424140	4375	4375	4375	4375	0
32	20230601	214800	174424140	4375	4375	4375	4375	1124
33	20230601	214700	174424140	4375	4375	4375	4375	0
34	20230601	214600	174424140	4375	4375	4375	4375	0
35	20230601	214500	174424140	4375	4375	4375	4375	0
36	20230601	214400	174424140	4375	4375	4375	4375	0
37	20230601	214300	174424140	4375	4375	4375	4375	0
38	20230601	214200	174424140	4375	4375	4375	4375	0
39	20230601	214100	174424140	4375	4375	4375	4375	0
40	20230601	214000	174424140	4375	4375	4375	4375	0
41	20230601	213900	174424140	4375	4375	4375	4375	0
42	20230601	213800	174424140	4375	4375	4375	4375	0
43	20230601	213700	174424140	4375	4375	4375	4375	0
44	20230601	213600	174424140	4375	4375	4375	4375	0
45	20230601	213500	174424140	4375	4375	4375	4375	0
46	20230601	213400	174424140	4375	4375	4375	4375	0
47	20230601	213300	174424140	4375	4375	4375	4375	0
48	20230601	213200	174424140	4375	4375	4375	4375	0
49	20230601	213100	174424140	4375	4375	4375	4375	0
50	20230601	213000	174424140	4375	4375	4375	4375	0
51	20230601	212900	174424140	4375	4375	4375	4375	0
52	20230601	212800	174424140	4375	4375	4375	4375	0
53	20230601	212700	174424140	4375	4375	4375	4375	0
54	20230601	212600	174424140	4375	4375	4375	4375	0
55	20230601	212500	174424140	4375	4375	4375	4375	0
56	20230601	212400	174424140	4375	4375	4375	4375	0
57	20230601	212300	174424140	4375	4375	4375	4375	0
58	20230601	212200	174424140	4375	4375	4375	4375	0
59	20230601	212100	174424140	4375	4375	4375	4375	0
60	20230601	212000	174424140	4375	4375	4375	4375	0
61	20230601	211900	174424140	4375	4375	4375	4375	0
62	20230601	211800	174424140	4375	4375	4375	4375	1124
63	20230601	211700	174424140	4375	4375	4375	4375	0
64	20230601	211600	174424140	4375	4375	4375	4375	0
65	20230601	211500	174424140	4375	4375	4375	4375	0
66	20230601	211400	174424140	4375	4375	4375	4375	0
67	20230601	211300	174424140	4375	4375	4375	4375	0
68	20230601	211200	174424140	4375	4375	4375	4375	0
69	20230601	211100	174424140	4375	4375	4375	4375	0
70	20230601	211000	174424140	4375	4375	4375	4375	0
71	20230601	210900	174424140	4375	4375	4375	4375	0
72	20230601	210800	174424140	4375	4375	4375	4375	0
73	20230601	210700	174424140	4375	4375	4375	4375	0
74	20230601	210600	174424140	4375	4375	4375	4375	0
75	20230601	210500	174424140	4375	4375	4375	4375	0
76	20230601	210400	174424140	4375	4375	4375	4375	0
77	20230601	210300	174424140	4375	4375	4375	4375	0
78	20230601	210200	174424140	4375	4375	4375	4375	0
79	20230601	210100	174424140	4375	4375	4375	4375	0
80	20230601	210000	174424140	4375	4375	4375	4375	0
81	20230601	205900	174424140	4375	4375	4375	4375	0
82	20230601	205800	174424140	4375	4375	4375	4375	0
83	20230601	205700	174424140	4375	4375	4375	4375	0
84	20230601	205600	174424140	4375	4375	4375	4375	0
85	20230601	205500	174424140	4375	4375	4375	4375	0
86	20230601	205400	174424140	4375	4375	4375	4375	0
87	20230601	205300	174424140	4375	4375	4375	4375	0
88	20230601	205200	174424140	4375	4375	4375	4375	0
89	20230601	205100	174424140	4375	4375	4375	4375	0
90	20230601	205000	174424140	4375	4375	4375	4375	0
91	20230601	204900	174424140	4375	4375	4375	4375	0
92	20230601	204800	174424140	4375	4375	4375	4375	1124
93	20230601	204700	174424140	4375	4375	4375	4375	0
94	20230601	204600	174424140	4375	4375	4375	4375	0
95	20230601	204500	174424140	4375	4375	4375	4375	0
96	20230601	204400	174424140	4375	4375	4375	4375	0
97	20230601	204300	174424140	4375	4375	4375	4375	0
98	20230601	204200	174424140	4375	4375	4375	4375	0
99	20230601	204100	174424140	4375	4375	4375	4375	0
100	20230601	204000	174424140	4375	4375	4375	4375	0
101	20230601	203900	174424140	4375	4375	4375	4375	0
102	20230601	203800	174424140	4375	4375	4375	4375	0
103	20230601	203700	174424140	4375	4375	4375	4375	0
104	20230601	203600	174424140	4375	4375	4375	4375	0
105	20230601	203500	174424140	4375	4375	4375	4375	0
106	20230601	203400	174424140	4375	4375	4375	4375	0
107	20230601	203300	174424140	4375	4375	4375	4375	0
108	20230601	203200	174424140	4375	4375	4375	4375	0
109	20230601	203100	174424140	4375	4375	4375	4375	0
110	20230601	203000	174424140	4375	4375	4375	4375	0
111	20230601	202900	174424140	4375	4375	4375	4375	0
112	20230601	202800	174424140	4375	4375	4375	4375	0
113	20230601	202700	174424140	4375	4375	4375	4375	0
114	20230601	202600	174424140	4375	4375	4375	4375	0
115	20230601	202500	174424140	4375	4375	4375	4375	0
116	20230601	202400	174424140	4375	4375	4375	4375	0
117	20230601	202300	174424140	4375	4375	4375	4375	0
118	20230601	202200	174424140	4375	4375	4375	4375	0
119	20230601	202100	174424140	4375	4375	4375	4375	0
120	20230601	202000	174424140	4375	4375	4375	4375	0
121	20230601	201900	174424140	4375	4375	4375	4375	0
122	20230601	201800	174424140	4375	4375	4375	4375	1124
123	20230601	201700	174424140	4375	4375	4375	4375	0
124	20230601	201600	174424140	4375	4375	4375	4375	0
125	20230601	201500	174424140	4375	4375	4375	4375	0
126	20230601	201400	174424140	4375	4375	4375	4375	0
127	20230601	201300	174424140	4375	4375	4375	4375	0
128	20230601	201200	174424140	4375	4375	4375	4375	0
129	20230601	201100	174424140	4375	4375	4375	4375	0
130	20230601	201000	174424140	4375	4375	4375	4375	0
131	20230601	200900	174424140	4375	4375	4375	4375	0
132	20230601	200800	174424140	4375	4375	4375	4375	0
133	20230601	200700	174424140	4375	4375	4375	4375	0
134	20230601	200600	174424140	4375	4375	4375	4375	0
135	20230601	200500	174424140	4375	4375	4375	4375	0
136	20230601	200400	174424140	4375	4375	4375	4375	0
137	20230601	200300	174424140	4375	4375	4375	4375	0
138	20230601	200200	174424140	4375	4375	4375	4375	0
139	20230601	200100	174424140	4375	4375	4375	4375	0
140	20230601	200000	174424140	4375	4375	4375	4375	0
141	20230601	195900	174424140	4375	4375	4375	4375	0
142	20230601	195800	174424140	4375	4375	4375	4375	0
143	20230601	195700	174424140	4375	4375	4375	4375	0
144	20230601	195600	174424140	4375	4375	4375	4375	0
145	20230601	195500	174424140	4375	4375	4375	4375	0
146	20230601	195400	174424140	4375	4375	4375	4375	0
147	20230601	195300	174424140	4375	4375	4375	4375	0
148	20230601	195200	174424140	4375	4375	4375	4375	0
149	20230601	195100	174424140	4375	4375	4375	4375	0
150	20230601	195000	174424140	4375	4375	4375	4375	0
151	20230601	194900	174424140	4375	4375	4375	4375	0
152	20230601	194800	174424140	4375	4375	4375	4375	1124
153	20230601	194700	174424140	4375	4375	4375	4375	0
154	20230601	194600	174424140	4375	4375	4375	4375	0
155	20230601	194500	174424140	4375	4375	4375	4375	0
156	20230601	194400	174424140	4375	4375	4375	4375	0
157	20230601	194300	174424140	4375	4375	4375	4375	0
158	20230601	194200	174424140	4375	4375	4375	4375	0
159	20230601	194100	174424140	4375	4375	4375	4375	0
160	20230601	194000	174424140	4375	4375	4375	4375	0
161	20230601	193900	174424140	4375	4375	4375	4375	0
162	20230601	193800	174424140	4375	4375	4375	4375	0
163	20230601	193700	174424140	4375	4375	4375	4375	0
164	20230601	193600	174424140	4375	4375	4375	4375	0
165	20230601	193500	174424140	4375	4375	4375	4375	0
166	20230601	193400	174424140	4375	4375	4375	4375	0
167	20230601	193300	174424140	4375	4375	4375	4375	0
168	20230601	193200	174424140	4375	4375	4375	4375	0
169	20230601	193100	174424140	4375	4375	4375	4375	0
170	20230601	193000	174424140	4375	4375	4375	4375	0
171	20230601	192900	174424140	4375	4375	4375	4375	0
172	20230601	192800	174424140	4375	4375	4375	4375	0
173	20230601	192700	174424140	4375	4375	4375	4375	0
174	20230601	192600	174424140	4375	4375	4375	4375	0
175	20230601	192500	174424140	4375	4375	4375	4375	0
176	20230601	192400	174424140	4375	4375	4375	4375	0
177	20230601	192300	174424140	4375	4375	4375	4375	0
178	20230601	192200	174424140	4375	4375	4375	4375	0
179	20230601	192100	174424140	4375	4375	4375	4375	0
180	20230601	192000	174424140	4375	4375	4375	4375	0
181	20230601	191900	174424140	4375	4375	4375	4375	0
182	20230601	191800	174424140	4375	4375	4375	4375	1124
183	20230601	191700	174424140	4375	4375	4375	4375	0
184	20230601	191600	174424140	4375	4375	4375	4375	0
185	20230601	191500	174424140	4375	4375	4375	4375	0
186	20230601	191400	174424140	4375	4375	4375	4375	0
187	20230601	191300	174424140	4375	4375	4375	4375	0
188	20230601	191200	174424140	4375	4375	4375	4375	0
189	20230601	191100	174424140	4375	4375	4375	4375	0
190	20230601	191000	174424140	4375	4375	4375	4375	0
191	20230601	190900	174424140	4375	4375	4375	4375	0
192	20230601	190800	174424140	4375	4375	4375	4375	0
193	20230601	190700	174424140	4375	4375	4375	4375	0
194	20230601	190600	174424140	4375	4375	4375	4375	0
195	20230601	190500	174424140	4375	4375	4375	4375	0
196	20230601	190400	174424140	4375	4375	4375	4375	0
197	20230601	190300	174424140	4375	4375	4375	4375	0
198	20230601	190200	174424140	4375	4375	4375	4375	0
199	20230601	190100	174424140	4375	4375	4375	4375	0
200	20230601	190000	174424140	4375	4375	4375	4375	0
201	20230601	185900	174424140	4375	4375	4375	4375	0
202	20230601	185800	174424140	4375	4375	4375	4375	0
203	20230601	185700	174424140	4375	4375	4375	4375	0
204	20230601	185600	174424140	4375	4375	4375	4375	0
205	20230601	185500	174424140	4375	4375	4375	4375	0
206	20230601	185400	174424140	4375	4375	4375	4375	0
207	20230601	185300	174424140	4375	4375	4375	4375	0
208	20230601	185200	174424140	4375	4375	4375	4375	0
209	20230601	185100	174424140	4375	4375	4375	4375	0
210	20230601	185000	174424140	4375	4375	4375	4375	0
211	20230601	184900	174424140	4375	4375	4375	4375	0
212	20230601	184800	174424140	4375	4375	4375	4375	1124
213	20230601	184700	174424140	4375	4375	4375	4375	0
214	20230601	184600	174424140	4375	4375	4375	4375	0
215	20230601	184500	174424140	4375	4375	4375	4375	0
216	20230601	184400	174424140	4375	4375	4375	4375	0
217	20230601	184300	174424140	4375	4375	4375	4375	0
218	20230601	184200	174424140	4375	4375	4375	4375	0
219	20230601	184100	174424140	4375	4375	4375	4375	0
220	20230601	184000	174424140	4375	4375	4375	4375	0
221	20230601	183900	174424140	4375	4375	4375	4375	0
222	20230601	183800	174424140	4375	4375	4375	4375	0
223	20230601	183700	174424140	4375	4375	4375	4375	0
224	20230601	183600	174424140	4375	4375	4375	4375	0
225	20230601	183500	174424140	4375	4375	4375	4375	0
226	20230601	183400	174424140	4375	4375	4375	4375	0
227	20230601	183300	174424140	4375	4375	4375	4375	0
228	20230601	183200	174424140	4375	4375	4375	4375	0
229	20230601	183100	174424140	4375	4375	4375	4375	0
230	20230601	183000	174424140	4375	4375	4375	4375	0
231	20230601	182900	174424140	4375	4375	4375	4375	0
232	20230601	182800	174424140	4375	4375	4375	4375	0
233	20230601	182700	174424140	4375	4375	4375	4375	0
234	20230601	182600	174424140	4375	4375	4375	4375	0
235	20230601	182500	174424140	4375	4375	4375	4375	0
236	20230601	182400	174424140	4375	4375	4375	4375	0
237	20230601	182300	174424140	4375	4375	4375	4375	0
238	20230601	182200	174424140	4375	4375	4375	4375	0
239	20230601	182100	174424140	4375	4375	4375	4375	0
240	20230601	182000	174424140	4375	4375	4375	4375	0
241	20230601	181900	174424140	4375	4375	4375	4375	0
242	20230601	181800	174424140	4375	4375	4375	4375	1124
243	20230601	181700	174424140	4375	4375	4375	4375	0
244	20230601	181600	174424140	4375	4375	4375	4375	0
245	20230601	181500	174424140	4375	4375	4375	4375	0
246	20230601	181400	174424140	4375	4375	4375	4375	0
247	20230601	181300	174424140	4375	4375	4375	4375	0
248	20230601	181200	174424140	4375	4375	4375	4375	0
249	20230601	181100	174424140	4375	4375	4375	4375	0
250	20230601	181000	174424140	4375	4375	4375	4375	0
251	20230601	180900	174424140	4375	4375	4375	4375	0
252	20230601	180800	174424140	4375	4375	4375	4375	0
253	20230601	180700	174424140	4375	4375	4375	4375	0
254	20230601	180600	174424140	4375	4375	4375	4375	0
255	20230601	180500	174424140	4375	4375	4375	4375	0
256	20230601	180400	174424140	4375	4375	4375	4375	0
257	20230601	180300	174424140	4375	4375	4375	4375	0
258	20230601	180200	174424140	4375	4375	4375	4375	0
259	20230601	180100	174424140	4375	4375	4375	4375	0
260	20230601	180000	174424140	4375	4375	4375	4375	0
261	20230601	175900	174424140	4375	4375	4375	4375	0
262	20230601	175800	174424140	4375	4375	4375	4375	0
263	20230601	175700	174424140	4375	4375	4375	4375	0
264	20230601	175600	174424140	4375	4375	4375	4375	0
265	20230601	175500	174424140	4375	4375	4375	4375	0
266	20230601	175400	174424140	4375	4375	4375	4375	0
267	20230601	175300	174424140	4375	4375	4375	4375	0
268	20230601	175200	174424140	4375	4375	4375	4375	0
269	20230601	175100	174424140	4375	4375	4375	4375	0
270	20230601	175000	174424140	4375	4375	4375	4375	0
271	20230601	174900	174424140	4375	4375	4375	4375	0
272	20230601	174800	174424140	4375	4375	4375	4375	1124
273	20230601	174700	174424140	4375	4375	4375	4375	0
274	20230601	174600	174424140	4375	4375	4375	4375	0
275	20230601	174500	174424140	4375	4375	4375	4375	0
276	20230601	174400	174424140	4375	4375	4375	4375	0
277	20230601	174300	174424140	4375	4375	4375	4375	0
278	20230601	174200	174424140	4375	4375	4375	4375	0
279	20230601	174100	174424140	4375	4375	4375	4375	0
280	20230601	174000	174424140	4375	4375	4375	4375	0
281	20230601	173900	174424140	4375	4375	4375	4375	0
282	20230601	173800	174424140	4375	4375	4375	4375	0
283	20230601	173700	174424140	4375	4375	4375	4375	0
284	20230601	173600	174424140	4375	4375	4375	4375	0
285	20230601	173500	174424140	4375	4375	4375	4375	0
286	20230601	173400	174424140	4375	4375	4375	4375	0
287	20230601	173300	174424140	4375	4375	4375	4375	0
288	20230601	173200	174424140	4375	4375	4375	4375	0
289	20230601	173100	174424140	4375	4375	4375	4375	0
290	20230601	173000	174424140	4375	4375	4375	4375	0
291	20230601	172900	174424140	4375	4375	4375	4375	0
292	20230601	172800	174424140	4375	4375	4375	4375	0
293	20230601	172700	174424140	4375	4375	4375	4375	0
294	20230601	172600	174424140	4375	4375	4375	4375	0
295	20230601	172500	174424140	4375	4375	4375	4375	0
296	20230601	172400	174424140	4375	4375	4375	4375	0
297	20230601	172300	174424140	4375	4375	4375	4375	0
298	20230601	172200	174424140	4375	4375	4375	4375	0
299	20230601	172100	174424140	4375	4375	4375	4375	0
300	20230601	172000	174424140	4375	4375	4375	4375	0
301	20230601	171900	174424140	4375	4375	4375	4375	0
302	20230601	171800	174424140	4375	4375	4375	4375	1124
303	20230601	171700	174424140	4375	4375	4375	4375	0
304	20230601	171600	174424140	4375	4375	4375	4375	0
305	20230601	171500	174424140	4375	4375	4375	4375	0
306	20230601	171400	174424140	4375	4375	4375	4375	0
307	20230601	171300	174424140	4375	4375	4375	4375	0
308	20230601	171200	174424140	4375	4375	4375	4375	0
309	20230601	171100	174424140	4375	4375	4375	4375	0
310	20230601	171000	174424140	4375	4375	4375	4375	0
311	20230601	170900	174424140	4375	4375	4375	4375	0
312	20230601	170800	174424140	4375	4375	4375	4375	0
313	20230601	170700	174424140	4375	4375	4375	4375	0
314	20230601	170600	174424140	4375	4375	4375	4375	0
315	20230601	170500	174424140	4375	4375	4375	4375	0
316	20230601	170400	174424140	4375	4375	4375	4375	0
317	20230601	170300	174424140	4375	4375	4375	4375	0
318	20230601	170200	174424140	4375	4375	4375	4375	0
319	20230601	170100	174424140	4375	4375	4375	4375	0
320	20230601	170000	174424140	4375	4375	4375	4375	0
321	20230601	165900	174424140	4375	4375	4375	4375	0
322	20230601	165800	174424140	4375	4375	4375	4375	0
323	20230601	165700	174424140	4375	4375	4375	4375	0
324	20230601	165600	174424140	4375	4375	4375	4375	0
325	20230601	165500	174424140	4375	4375	4375	4375	0
326	20230601	165400	174424140	4375	4375	4375	4375	0
327	20230601	165300	174424140	4375	4375	4375	4375	0
328	20230601	165200	174424140	4375	4375	4375	4375	0
329	20230601	165100	174424140	4375	4375	4375	4375	0
330	20230601	165000	174424140	4375	4375	4375	4375	0
331	20230601	164900	174424140	4375	4375	4375	4375	0
332	20230601	164800	174424140	4375	4375	4375	4375	1124
333	20230601	164700	174424140	4375	4375	4375	4375	0
334	20230601	164600	174424140	4375	4375	4375	4375	0
335	20230601	164500	174424140	4375	4375	4375	4375	0
336	20230601	164400	174424140	4375	4375	4375	4375	0
337	20230601	164300	174424140	4375	4375	4375	4375	0
338	20230601	164200	174424140	4375	4375	4375	4375	0
339	20230601	164100	174424140	4375	4375	4375	4375	0
340	20230601	164000	174424140	4375	4375	4375	4375	0
341	20230601	163900	174424140	4375	4375	4375	4375	0
342	20230601	163800	174424140	4375	4375	4375	4375	0
343	20230601	163700	174424140	4375	4375	4375	4375	0
344	20230601	163600	174424140	4375	4375	4375	4375	0
345	20230601	163500	174424140	4375	4375	4375	4375	0
346	20230601	163400	174424140	4375	4375	4375	4375	0
347	20230601	163300	174424140	4375	4375	4375	4375	0
348	20230601	163200	174424140	4375	4375	4375	4375	0
349	20230601	163100	174424140	4375	4375	4375	4375	0
350	20230601	163000	174424140	4375	4375	4375	4375	0
351	20230601	162900	174424140	4375	4375	4375	4375	0
352	20230601	162800	174424140	4375	4375	4375	4375	0
353	20230601	162700	174424140	4375	4375	4375	4375	0
354	20230601	162600	174424140	4375	4375	4375	4375	0
355	20230601	162500	174424140	4375	4375	4375	4375	0
356	20230601	162400	174424140	4375	4375	4375	4375	0
357	20230601	162300	174424140	4375	4375	4375	4375	0
358	20230601	162200	174424140	4375	4375	4375	4375	0
359	20230601	162100	174424140	4375	4375	4375	4375	0
360	20230601	162000	174424140	4375	4375	4375	4375	0
361	20230601	161900	174424140	4375	4375	4375	4375	0
362	20230601	161800	174424140	4375	4375	4375	4375	1124
363	20230601	161700	174424140	4375	4375	4375	4375	0
364	20230601	161600	174424140	4375	4375	4375	4375	0
365	20230601	161500	174424140	4375	4375	4375	4375	0
366	20230601	161400	174424140	4375	4375	4375	4375	0
367	20230601	161300	174424140	4375	4375	4375	4375	0
368	20230601	161200	174424140	4375	4375	4375	4375	0
369	20230601	161100	174424140	4375	4375	4375	4375	0
370	20230601	161000	174424140	4375	4375	4375	4375	0
371	20230601	160900	174424140	4375	4375	4375	4375	0
372	20230601	160800	174424140	4375	4375	4375	4375	0
373	20230601	160700	174424140	4375	4375	4375	4375	0
374	20230601	160600	174424140	4375	4375	4375	4375	0
375	20230601	160500	174424140	4375	4375	4375	4375	0
376	20230601	160400	174424140	4375	4375	4375	4375	0
377	20230601	160300	174424140	4375	4375	4375	4375	0
378	20230601	160200	174424140	4375	4375	4375	4375	0
379	20230601	160100	174424140	4375	4375	4375	4375	0
380	20230601	160000	174424140	4375	4375	4375	4375	0
381	20230601	155900	174424140	4375	4375	4375	4375	0
382	20230601	155800	174424140	4375	4375	4375	4375	0
383	20230601	155700	174424140	4375	4375	4375	4375	0
384	20230601	155600	174424140	4375	4375	4375	4375	0
385	20230601	155500	174424140	4375	4375	4375	4375	0
386	20230601	155400	174424140	4375	4375	4375	4375	0
387	20230601	155300	174424140	4375	4375	4375	4375	0
388	20230601	155200	174424140	4375	4375	4375	4375	0
389	20230601	155100	174424140	4375	4375	4375	4375	0
390	20230601	155000	174424140	4375	4375	4375	4375	0
391	20230601	154900	174424140	4375	4375	4375	4375	0
392	20230601	154800	174424140	4375	4375	4375	4375	1124
393	20230601	154700	174424140	4375	4375	4375	4375	0
394	20230601	154600	174424140	4375	4375	4375	4375	0
395	20230601	154500	174424140	4375	4375	4375	4375	0
396	20230601	154400	174424140	4375	4375	4375	4375	0
397	20230601	154300	174424140	4375	4375	4375	4375	0
398	20230601	154200	174424140	4375	4375	4375	4375	0
399	20230601	154100	174424140	4375	4375	4375	4375	0
400	20230601	154000	174424140	4375	4375	4375	4375	0
401	20230601	153900	174424140	4375	4375	4375	4375	0
402	20230601	153800	174424140	4375	4375	4375	4375	0
403	20230601	153700	174424140	4375	4375	4375	4375	0
404	20230601	153600	174424140	4375	4375	4375	4375	0
405	20230601	153500	174424140	4375	4375	4375	4375	0
406	20230601	153400	174424140	4375	4375	4375	4375	0
407	20230601	153300	174424140	4375	4375	4375	4375	0
408	20230601	153200	174424140	4375	4375	4375	4375	0
409	20230601	153100	174424140	4375	4375	4375	4375	0
410	20230601	153000	174424140	4375	4375	4375	4375	1124
411	20230601	152900	169506640	4380	4380	4380	4380	0
412	20230601	152800	169506640	4380	4380	4380	4380	0
413	20230601	152700	169506640	4380	4380	4380	4380	0
414	20230601	152600	169506640	4380	4380	4380	4380	0
415	20230601	152500	169506640	4380	4380	4380	4380	0
416	20230601	152400	169506640	4380	4380	4380	4380	0
417	20230601	152300	169506640	4380	4380	4380	4380	0
418	20230601	152200	169506640	4380	4380	4380	4380	0
419	20230601	152100	169506640	4380	4380	4380	4380	0
420	20230601	152000	169506640	4380	4380	4380	4380	0
421	20230601	151900	169506640	4380	4380	4380	4380	15
422	20230601	151800	169440940	4375	4375	4375	4375	0
423	20230601	151700	169440940	4375	4375	4375	4375	1
424	20230601	151600	169436565	4380	4380	4380	4380	150
425	20230601	151500	168779565	4380	4380	4380	4380	153
426	20230601	151400	168109425	4380	4380	4380	4380	700
427	20230601	151300	165043425	4380	4375	4380	4375	3
428	20230601	151200	165030290	4375	4375	4375	4375	130
429	20230601	151100	164461540	4380	4380	4380	4380	0
430	20230601	151000	164461540	4380	4380	4380	4380	10
431	20230601	150900	164417740	4375	4375	4375	4375	0
432	20230601	150800	164417740	4375	4375	4375	4375	1
433	20230601	150700	164413365	4375	4375	4375	4375	41
434	20230601	150600	164233990	4375	4375	4375	4375	50
435	20230601	150500	164015240	4380	4375	4380	4375	161
436	20230601	150400	163310860	4375	4375	4375	4375	0
437	20230601	150300	163310860	4375	4375	4385	4375	21
438	20230601	150200	163218825	4380	4380	4380	4380	25
439	20230601	150100	163109325	4385	4385	4385	4385	11
440	20230601	150000	163061090	4380	4380	4380	4380	0
441	20230601	145900	163061090	4380	4380	4380	4380	0
442	20230601	145800	163061090	4380	4385	4385	4380	17
443	20230601	145700	162986550	4385	4385	4385	4385	0
444	20230601	145600	162986550	4385	4385	4385	4385	0
445	20230601	145500	162986550	4385	4385	4385	4385	41
446	20230601	145400	162806765	4385	4385	4385	4385	0
447	20230601	145300	162806765	4385	4385	4385	4385	0
448	20230601	145200	162806765	4385	4385	4385	4385	3
449	20230601	145100	162793610	4380	4375	4380	4375	1439
450	20230601	145000	156497030	4375	4375	4375	4375	0
451	20230601	144900	156497030	4375	4375	4375	4375	200
452	20230601	144800	155622030	4375	4375	4375	4375	51
453	20230601	144700	155398905	4375	4375	4375	4375	0
454	20230601	144600	155398905	4375	4375	4375	4375	92
455	20230601	144500	154996405	4375	4375	4375	4375	0
456	20230601	144400	154996405	4375	4375	4375	4375	0
457	20230601	144300	154996405	4375	4375	4375	4375	409
458	20230601	144200	153207030	4375	4375	4375	4375	200
459	20230601	144100	152332030	4375	4375	4375	4375	4
460	20230601	144000	152314530	4375	4375	4375	4375	0
461	20230601	143900	152314530	4375	4375	4375	4375	387
462	20230601	143800	150621405	4375	4375	4375	4375	0
463	20230601	143700	150621405	4375	4375	4375	4375	1
464	20230601	143600	150617030	4365	4370	4370	4365	146
465	20230601	143500	149979015	4365	4365	4365	4365	0
466	20230601	143400	149979015	4365	4365	4365	4365	0
467	20230601	143300	149979015	4365	4365	4365	4365	0
468	20230601	143200	149979015	4365	4365	4365	4365	100
469	20230601	143100	149542515	4365	4365	4365	4365	0
470	20230601	143000	149542515	4365	4365	4365	4365	0
471	20230601	142900	149542515	4365	4365	4365	4365	1
472	20230601	142800	149538150	4370	4370	4370	4370	0
473	20230601	142700	149538150	4370	4370	4370	4370	0
474	20230601	142600	149538150	4370	4370	4370	4370	41
475	20230601	142500	149358980	4370	4370	4370	4370	70
476	20230601	142400	149053080	4360	4360	4360	4360	1
477	20230601	142300	149048720	4370	4370	4370	4370	0
478	20230601	142200	149048720	4370	4370	4370	4370	0
479	20230601	142100	149048720	4370	4370	4370	4370	302
480	20230601	142000	147728980	4370	4370	4370	4370	0
481	20230601	141900	147728980	4370	4370	4370	4370	1
482	20230601	141800	147724610	4375	4375	4375	4375	162
483	20230601	141700	147015860	4380	4380	4380	4380	0
484	20230601	141600	147015860	4380	4380	4380	4380	501
485	20230601	141500	144821480	4375	4375	4375	4375	183
486	20230601	141400	144020855	4375	4370	4375	4370	156
487	20230601	141300	143338360	4375	4375	4375	4375	1
488	20230601	141200	143333985	4370	4370	4370	4370	0
489	20230601	141100	143333985	4370	4370	4370	4370	0
490	20230601	141000	143333985	4370	4370	4370	4370	1
491	20230601	140900	143329615	4375	4375	4375	4375	0
492	20230601	140800	143329615	4375	4375	4375	4375	24
493	20230601	140700	143224615	4375	4375	4375	4375	826
494	20230601	140600	139610865	4370	4370	4370	4370	45
495	20230601	140500	139414215	4370	4365	4370	4365	3000
496	20230601	140400	126307985	4365	4365	4365	4365	9
497	20230601	140300	126268700	4360	4360	4360	4360	0
498	20230601	140200	126268700	4360	4360	4360	4360	1
499	20230601	140100	126264340	4365	4365	4365	4365	237
500	20230601	140000	125229835	4365	4365	4365	4365	0
501	20230601	135900	125229835	4365	4365	4365	4365	0
502	20230601	135800	125229835	4365	4365	4365	4365	5
503	20230601	135700	125208010	4365	4365	4365	4365	1
504	20230601	135600	125203645	4360	4360	4360	4360	0
505	20230601	135500	125203645	4360	4360	4360	4360	0
506	20230601	135400	125203645	4360	4360	4360	4360	0
507	20230601	135300	125203645	4360	4360	4360	4360	1
508	20230601	135200	125199285	4370	4370	4370	4370	0
509	20230601	135100	125199285	4370	4370	4370	4370	0
510	20230601	135000	125199285	4370	4370	4370	4370	1
511	20230601	134900	125194915	4370	4365	4370	4365	50
512	20230601	134800	124976420	4370	4360	4370	4360	2
513	20230601	134700	124967690	4360	4360	4360	4360	0
514	20230601	134600	124967690	4360	4360	4360	4360	0
515	20230601	134500	124967690	4360	4360	4360	4360	0
516	20230601	134400	124967690	4360	4360	4360	4360	0
517	20230601	134300	124967690	4360	4360	4360	4360	0
518	20230601	134200	124967690	4360	4360	4360	4360	7
519	20230601	134100	124937170	4360	4360	4360	4360	0
520	20230601	134000	124937170	4360	4360	4360	4360	1
521	20230601	133900	124932810	4370	4370	4370	4370	0
522	20230601	133800	124932810	4370	4370	4370	4370	0
523	20230601	133700	124932810	4370	4370	4370	4370	0
524	20230601	133600	124932810	4370	4360	4370	4360	691
525	20230601	133500	121913150	4370	4370	4370	4370	0
526	20230601	133400	121913150	4370	4370	4370	4370	1
527	20230601	133300	121908780	4360	4360	4360	4360	0
528	20230601	133200	121908780	4360	4360	4360	4360	289
529	20230601	133100	120648740	4360	4360	4360	4360	1
530	20230601	133000	120644380	4360	4360	4360	4360	6
531	20230601	132900	120618220	4370	4370	4370	4370	3
532	20230601	132800	120605110	4370	4370	4370	4370	0
533	20230601	132700	120605110	4370	4370	4370	4370	30
534	20230601	132600	120474010	4360	4360	4360	4360	1
535	20230601	132500	120469650	4370	4370	4370	4370	0
536	20230601	132400	120469650	4370	4370	4370	4370	0
537	20230601	132300	120469650	4370	4370	4370	4370	0
538	20230601	132200	120469650	4370	4370	4370	4370	0
539	20230601	132100	120469650	4370	4370	4370	4370	0
540	20230601	132000	120469650	4370	4370	4370	4370	0
541	20230601	131900	120469650	4370	4365	4370	4365	15
542	20230601	131800	120404105	4370	4370	4370	4370	0
543	20230601	131700	120404105	4370	4360	4370	4360	107
544	20230601	131600	119937515	4370	4370	4370	4370	0
545	20230601	131500	119937515	4370	4370	4370	4370	0
546	20230601	131400	119937515	4370	4370	4370	4370	0
547	20230601	131300	119937515	4370	4370	4370	4370	0
548	20230601	131200	119937515	4370	4370	4370	4370	0
549	20230601	131100	119937515	4370	4370	4370	4370	0
550	20230601	131000	119937515	4370	4370	4370	4370	0
551	20230601	130900	119937515	4370	4370	4370	4370	0
552	20230601	130800	119937515	4370	4370	4370	4370	0
553	20230601	130700	119937515	4370	4370	4370	4370	0
554	20230601	130600	119937515	4370	4370	4370	4370	0
555	20230601	130500	119937515	4370	4370	4370	4370	2
556	20230601	130400	119928775	4370	4370	4370	4370	0
557	20230601	130300	119928775	4370	4370	4370	4370	0
558	20230601	130200	119928775	4370	4370	4370	4370	0
559	20230601	130100	119928775	4370	4370	4370	4370	1
560	20230601	130000	119924405	4355	4355	4355	4355	6
561	20230601	125900	119898275	4355	4355	4355	4355	0
562	20230601	125800	119898275	4355	4355	4355	4355	0
563	20230601	125700	119898275	4355	4355	4355	4355	0
564	20230601	125600	119898275	4355	4355	4355	4355	0
565	20230601	125500	119898275	4355	4355	4355	4355	0
566	20230601	125400	119898275	4355	4355	4355	4355	80
567	20230601	125300	119549875	4370	4370	4370	4370	0
568	20230601	125200	119549875	4370	4370	4370	4370	0
569	20230601	125100	119549875	4370	4370	4370	4370	0
570	20230601	125000	119549875	4370	4370	4370	4370	0
571	20230601	124900	119549875	4370	4370	4370	4370	100
572	20230601	124800	119112875	4370	4370	4370	4370	0
573	20230601	124700	119112875	4370	4370	4370	4370	0
574	20230601	124600	119112875	4370	4370	4370	4370	0
575	20230601	124500	119112875	4370	4370	4370	4370	0
576	20230601	124400	119112875	4370	4365	4370	4365	2
577	20230601	124300	119104140	4355	4355	4355	4355	0
578	20230601	124200	119104140	4355	4355	4355	4355	31
579	20230601	124100	118969135	4355	4355	4355	4355	228
580	20230601	124000	117976195	4355	4355	4355	4355	0
581	20230601	123900	117976195	4355	4355	4355	4355	0
582	20230601	123800	117976195	4355	4355	4355	4355	0
583	20230601	123700	117976195	4355	4355	4355	4355	0
584	20230601	123600	117976195	4355	4355	4355	4355	0
585	20230601	123500	117976195	4355	4355	4355	4355	0
586	20230601	123400	117976195	4355	4355	4355	4355	0
587	20230601	123300	117976195	4355	4355	4355	4355	0
588	20230601	123200	117976195	4355	4355	4355	4355	0
589	20230601	123100	117976195	4355	4360	4360	4355	790
590	20230601	123000	114535705	4360	4360	4360	4360	0
591	20230601	122900	114535705	4360	4360	4360	4360	110
592	20230601	122800	114056105	4355	4355	4355	4355	0
593	20230601	122700	114056105	4355	4355	4355	4355	0
594	20230601	122600	114056105	4355	4355	4355	4355	0
595	20230601	122500	114056105	4355	4355	4355	4355	0
596	20230601	122400	114056105	4355	4355	4355	4355	0
597	20230601	122300	114056105	4355	4355	4355	4355	0
598	20230601	122200	114056105	4355	4355	4355	4355	0
599	20230601	122100	114056105	4355	4355	4355	4355	0
600	20230601	122000	114056105	4355	4355	4355	4355	0
601	20230601	121900	114056105	4355	4355	4355	4355	0
602	20230601	121800	114056105	4355	4355	4355	4355	0
603	20230601	121700	114056105	4355	4355	4355	4355	0
604	20230601	121600	114056105	4355	4355	4355	4355	0
605	20230601	121500	114056105	4355	4355	4355	4355	0
606	20230601	121400	114056105	4355	4355	4355	4355	0
607	20230601	121300	114056105	4355	4355	4355	4355	50
608	20230601	121200	113838355	4355	4355	4355	4355	0
609	20230601	121100	113838355	4355	4355	4355	4355	15
610	20230601	121000	113773030	4355	4355	4355	4355	0
611	20230601	120900	113773030	4355	4360	4360	4355	25
612	20230601	120800	113664100	4370	4370	4370	4370	0
613	20230601	120700	113664100	4370	4370	4370	4370	0
614	20230601	120600	113664100	4370	4370	4370	4370	0
615	20230601	120500	113664100	4370	4370	4370	4370	0
616	20230601	120400	113664100	4370	4370	4370	4370	0
617	20230601	120300	113664100	4370	4370	4370	4370	10
618	20230601	120200	113620400	4365	4365	4365	4365	0
619	20230601	120100	113620400	4365	4365	4365	4365	0
620	20230601	120000	113620400	4365	4365	4365	4365	0
621	20230601	115900	113620400	4365	4365	4365	4365	44
622	20230601	115800	113428340	4375	4375	4375	4375	0
623	20230601	115700	113428340	4375	4370	4375	4370	700
624	20230601	115600	110369300	4370	4370	4370	4370	500
625	20230601	115500	108184300	4365	4365	4365	4365	1
626	20230601	115400	108179935	4365	4365	4365	4365	177
627	20230601	115300	107407330	4365	4365	4365	4365	0
628	20230601	115200	107407330	4365	4365	4365	4365	0
629	20230601	115100	107407330	4365	4365	4365	4365	0
630	20230601	115000	107407330	4365	4365	4365	4365	0
631	20230601	114900	107407330	4365	4365	4365	4365	68
632	20230601	114800	107110510	4365	4365	4365	4365	0
633	20230601	114700	107110510	4365	4365	4365	4365	2
634	20230601	114600	107101780	4370	4370	4370	4370	20
635	20230601	114500	107014380	4365	4365	4365	4365	0
636	20230601	114400	107014380	4365	4365	4365	4365	0
637	20230601	114300	107014380	4365	4365	4365	4365	0
638	20230601	114200	107014380	4365	4365	4365	4365	0
639	20230601	114100	107014380	4365	4365	4370	4365	75
640	20230601	114000	106686685	4365	4365	4365	4365	20
641	20230601	113900	106599385	4365	4365	4365	4365	0
642	20230601	113800	106599385	4365	4365	4365	4365	0
643	20230601	113700	106599385	4365	4360	4365	4360	460
644	20230601	113600	104592335	4360	4360	4360	4360	0
645	20230601	113500	104592335	4360	4360	4360	4360	30
646	20230601	113400	104461535	4360	4355	4360	4355	1064
647	20230601	113300	99827690	4350	4350	4350	4350	0
648	20230601	113200	99827690	4350	4350	4350	4350	150
649	20230601	113100	99175190	4345	4345	4345	4345	0
650	20230601	113000	99175190	4345	4345	4345	4345	0
651	20230601	112900	99175190	4345	4345	4345	4345	0
652	20230601	112800	99175190	4345	4345	4345	4345	0
653	20230601	112700	99175190	4345	4345	4345	4345	0
654	20230601	112600	99175190	4345	4345	4345	4345	2
655	20230601	112500	99166500	4345	4345	4345	4345	0
656	20230601	112400	99166500	4345	4345	4345	4345	0
657	20230601	112300	99166500	4345	4345	4345	4345	0
658	20230601	112200	99166500	4345	4345	4345	4345	0
659	20230601	112100	99166500	4345	4345	4345	4345	0
660	20230601	112000	99166500	4345	4345	4345	4345	0
661	20230601	111900	99166500	4345	4345	4345	4345	0
662	20230601	111800	99166500	4345	4345	4345	4345	1
663	20230601	111700	99162155	4355	4355	4355	4355	0
664	20230601	111600	99162155	4355	4355	4355	4355	1
665	20230601	111500	99157800	4350	4350	4350	4350	0
666	20230601	111400	99157800	4350	4350	4350	4350	15
667	20230601	111300	99092550	4340	4340	4340	4340	0
668	20230601	111200	99092550	4340	4340	4340	4340	0
669	20230601	111100	99092550	4340	4340	4340	4340	0
670	20230601	111000	99092550	4340	4340	4340	4340	0
671	20230601	110900	99092550	4340	4340	4340	4340	0
672	20230601	110800	99092550	4340	4340	4340	4340	0
673	20230601	110700	99092550	4340	4340	4340	4340	0
674	20230601	110600	99092550	4340	4340	4340	4340	0
675	20230601	110500	99092550	4340	4340	4340	4340	0
676	20230601	110400	99092550	4340	4350	4350	4340	1000
677	20230601	110300	94749955	4340	4340	4340	4340	0
678	20230601	110200	94749955	4340	4340	4340	4340	0
679	20230601	110100	94749955	4340	4350	4350	4340	2000
680	20230601	110000	86064665	4340	4340	4340	4340	0
681	20230601	105900	86064665	4340	4340	4340	4340	0
682	20230601	105800	86064665	4340	4340	4340	4340	0
683	20230601	105700	86064665	4340	4340	4340	4340	0
684	20230601	105600	86064665	4340	4340	4340	4340	0
685	20230601	105500	86064665	4340	4340	4340	4340	0
686	20230601	105400	86064665	4340	4340	4340	4340	0
687	20230601	105300	86064665	4340	4340	4340	4340	0
688	20230601	105200	86064665	4340	4340	4340	4340	0
689	20230601	105100	86064665	4340	4340	4340	4340	0
690	20230601	105000	86064665	4340	4340	4340	4340	0
691	20230601	104900	86064665	4340	4340	4340	4340	0
692	20230601	104800	86064665	4340	4340	4340	4340	0
693	20230601	104700	86064665	4340	4340	4340	4340	0
694	20230601	104600	86064665	4340	4345	4345	4340	227
695	20230601	104500	85078700	4350	4350	4350	4350	0
696	20230601	104400	85078700	4350	4350	4350	4350	2
697	20230601	104300	85070000	4350	4350	4350	4350	0
698	20230601	104200	85070000	4350	4350	4350	4350	0
699	20230601	104100	85070000	4350	4350	4350	4350	0
700	20230601	104000	85070000	4350	4350	4350	4350	0
701	20230601	103900	85070000	4350	4355	4355	4350	700
702	20230601	103800	82024600	4355	4360	4360	4355	200
703	20230601	103700	81153200	4370	4370	4370	4370	0
704	20230601	103600	81153200	4370	4370	4370	4370	100
705	20230601	103500	80716200	4360	4360	4360	4360	0
706	20230601	103400	80716200	4360	4360	4360	4360	20
707	20230601	103300	80629000	4365	4365	4365	4365	1
708	20230601	103200	80624635	4365	4365	4365	4365	100
709	20230601	103100	80188135	4360	4360	4360	4360	0
710	20230601	103000	80188135	4360	4360	4360	4360	100
711	20230601	102900	79752135	4355	4355	4355	4355	1
712	20230601	102800	79747780	4355	4355	4355	4355	0
713	20230601	102700	79747780	4355	4355	4355	4355	0
714	20230601	102600	79747780	4355	4355	4355	4355	3264
715	20230601	102500	65533060	4355	4355	4355	4355	0
716	20230601	102400	65533060	4355	4355	4355	4355	0
717	20230601	102300	65533060	4355	4355	4355	4355	0
718	20230601	102200	65533060	4355	4355	4355	4355	0
719	20230601	102100	65533060	4355	4355	4355	4355	0
720	20230601	102000	65533060	4355	4355	4355	4355	0
721	20230601	101900	65533060	4355	4360	4360	4355	126
722	20230601	101800	64984325	4360	4360	4360	4360	463
723	20230601	101700	62965645	4360	4360	4360	4360	0
724	20230601	101600	62965645	4360	4360	4360	4360	4
725	20230601	101500	62948205	4360	4360	4360	4360	0
726	20230601	101400	62948205	4360	4360	4360	4360	0
727	20230601	101300	62948205	4360	4360	4360	4360	0
728	20230601	101200	62948205	4360	4360	4360	4360	0
729	20230601	101100	62948205	4360	4360	4360	4360	200
730	20230601	101000	62076205	4370	4370	4370	4370	100
731	20230601	100900	61639205	4360	4360	4360	4360	0
732	20230601	100800	61639205	4360	4360	4360	4360	1024
733	20230601	100700	57174565	4360	4360	4360	4360	22
734	20230601	100600	57078645	4365	4365	4365	4365	0
735	20230601	100500	57078645	4365	4365	4365	4365	0
736	20230601	100400	57078645	4365	4365	4365	4365	876
737	20230601	100300	53254905	4365	4365	4365	4365	0
738	20230601	100200	53254905	4365	4365	4365	4365	0
739	20230601	100100	53254905	4365	4365	4365	4365	0
740	20230601	100000	53254905	4365	4365	4365	4365	0
741	20230601	095900	53254905	4365	4365	4365	4365	144
742	20230601	095800	52626345	4370	4370	4370	4370	0
743	20230601	095700	52626345	4370	4370	4370	4370	0
744	20230601	095600	52626345	4370	4370	4370	4370	0
745	20230601	095500	52626345	4370	4370	4370	4370	0
746	20230601	095400	52626345	4370	4370	4370	4370	0
747	20230601	095300	52626345	4370	4370	4370	4370	0
748	20230601	095200	52626345	4370	4365	4370	4365	86
749	20230601	095100	52250900	4365	4365	4365	4365	20
750	20230601	095000	52163600	4355	4355	4355	4355	50
751	20230601	094900	51945850	4365	4365	4365	4365	0
752	20230601	094800	51945850	4365	4365	4365	4365	0
753	20230601	094700	51945850	4365	4365	4365	4365	90
754	20230601	094600	51553000	4365	4365	4365	4365	0
755	20230601	094500	51553000	4365	4365	4365	4365	0
756	20230601	094400	51553000	4365	4365	4365	4365	1
757	20230601	094300	51548635	4340	4340	4340	4340	0
758	20230601	094200	51548635	4340	4340	4340	4340	0
759	20230601	094100	51548635	4340	4340	4340	4340	0
760	20230601	094000	51548635	4340	4340	4340	4340	0
761	20230601	093900	51548635	4340	4340	4340	4340	0
762	20230601	093800	51548635	4340	4360	4365	4340	201
763	20230601	093700	50671795	4370	4370	4370	4370	0
764	20230601	093600	50671795	4370	4370	4370	4370	13
765	20230601	093500	50614985	4365	4355	4365	4355	2639
766	20230601	093400	39107140	4360	4355	4360	4355	997
767	20230601	093300	34765010	4360	4360	4360	4360	0
768	20230601	093200	34765010	4360	4360	4360	4360	117
769	20230601	093100	34254890	4360	4350	4360	4350	358
770	20230601	093000	32697145	4350	4350	4350	4350	0
771	20230601	092900	32697145	4350	4350	4350	4350	0
772	20230601	092800	32697145	4350	4340	4350	4340	1800
773	20230601	092700	24867965	4340	4340	4340	4340	0
774	20230601	092600	24867965	4340	4340	4340	4340	0
775	20230601	092500	24867965	4340	4335	4340	4335	115
776	20230601	092400	24368940	4340	4340	4340	4340	0
777	20230601	092300	24368940	4340	4340	4340	4340	0
778	20230601	092200	24368940	4340	4340	4340	4340	0
779	20230601	092100	24368940	4340	4340	4340	4340	0
780	20230601	092000	24368940	4340	4340	4340	4340	0
781	20230601	091900	24368940	4340	4340	4340	4340	0
782	20230601	091800	24368940	4340	4340	4340	4340	240
783	20230601	091700	23327340	4340	4340	4340	4340	0
784	20230601	091600	23327340	4340	4340	4340	4340	4
785	20230601	091500	23309980	4340	4340	4340	4340	0
786	20230601	091400	23309980	4340	4340	4340	4340	1
787	20230601	091300	23305640	4345	4345	4345	4345	0
788	20230601	091200	23305640	4345	4345	4345	4345	0
789	20230601	091100	23305640	4345	4345	4345	4345	400
790	20230601	091000	21567640	4345	4345	4345	4345	508
791	20230601	090900	19360380	4350	4350	4350	4350	0
792	20230601	090800	19360380	4350	4350	4350	4350	0
793	20230601	090700	19360380	4350	4350	4350	4350	0
794	20230601	090600	19360380	4350	4330	4350	4330	40
795	20230601	090500	19186870	4330	4320	4330	4320	280
796	20230601	090400	17977000	4320	4315	4320	4315	63
797	20230601	090300	17704855	4315	4305	4315	4305	1273
798	20230601	090200	12220185	4305	4290	4305	4265	270
799	20230601	090100	11063335	4295	4310	4310	4295	1684
800	20230601	090000	3819380	4310	4305	4310	4305	887