KissMeData/020120/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	222600	177087660	6950	6950	6950	6950	853
3	20230601	222500	177087660	6950	6950	6950	6950	0
4	20230601	222400	177087660	6950	6950	6950	6950	0
5	20230601	222300	177087660	6950	6950	6950	6950	0
6	20230601	222200	177087660	6950	6950	6950	6950	0
7	20230601	222100	177087660	6950	6950	6950	6950	0
8	20230601	222000	177087660	6950	6950	6950	6950	0
9	20230601	221900	177087660	6950	6950	6950	6950	0
10	20230601	221800	177087660	6950	6950	6950	6950	0
11	20230601	221700	177087660	6950	6950	6950	6950	0
12	20230601	221600	177087660	6950	6950	6950	6950	0
13	20230601	221500	177087660	6950	6950	6950	6950	0
14	20230601	221400	177087660	6950	6950	6950	6950	0
15	20230601	221300	177087660	6950	6950	6950	6950	0
16	20230601	221200	177087660	6950	6950	6950	6950	0
17	20230601	221100	177087660	6950	6950	6950	6950	0
18	20230601	221000	177087660	6950	6950	6950	6950	0
19	20230601	220900	177087660	6950	6950	6950	6950	0
20	20230601	220800	177087660	6950	6950	6950	6950	0
21	20230601	220700	177087660	6950	6950	6950	6950	0
22	20230601	220600	177087660	6950	6950	6950	6950	0
23	20230601	220500	177087660	6950	6950	6950	6950	0
24	20230601	220400	177087660	6950	6950	6950	6950	0
25	20230601	220300	177087660	6950	6950	6950	6950	0
26	20230601	220200	177087660	6950	6950	6950	6950	0
27	20230601	220100	177087660	6950	6950	6950	6950	0
28	20230601	220000	177087660	6950	6950	6950	6950	0
29	20230601	215900	177087660	6950	6950	6950	6950	0
30	20230601	215800	177087660	6950	6950	6950	6950	0
31	20230601	215700	177087660	6950	6950	6950	6950	0
32	20230601	215600	177087660	6950	6950	6950	6950	853
33	20230601	215500	177087660	6950	6950	6950	6950	0
34	20230601	215400	177087660	6950	6950	6950	6950	0
35	20230601	215300	177087660	6950	6950	6950	6950	0
36	20230601	215200	177087660	6950	6950	6950	6950	0
37	20230601	215100	177087660	6950	6950	6950	6950	0
38	20230601	215000	177087660	6950	6950	6950	6950	0
39	20230601	214900	177087660	6950	6950	6950	6950	0
40	20230601	214800	177087660	6950	6950	6950	6950	0
41	20230601	214700	177087660	6950	6950	6950	6950	0
42	20230601	214600	177087660	6950	6950	6950	6950	0
43	20230601	214500	177087660	6950	6950	6950	6950	0
44	20230601	214400	177087660	6950	6950	6950	6950	0
45	20230601	214300	177087660	6950	6950	6950	6950	0
46	20230601	214200	177087660	6950	6950	6950	6950	0
47	20230601	214100	177087660	6950	6950	6950	6950	0
48	20230601	214000	177087660	6950	6950	6950	6950	0
49	20230601	213900	177087660	6950	6950	6950	6950	0
50	20230601	213800	177087660	6950	6950	6950	6950	0
51	20230601	213700	177087660	6950	6950	6950	6950	0
52	20230601	213600	177087660	6950	6950	6950	6950	0
53	20230601	213500	177087660	6950	6950	6950	6950	0
54	20230601	213400	177087660	6950	6950	6950	6950	0
55	20230601	213300	177087660	6950	6950	6950	6950	0
56	20230601	213200	177087660	6950	6950	6950	6950	0
57	20230601	213100	177087660	6950	6950	6950	6950	0
58	20230601	213000	177087660	6950	6950	6950	6950	0
59	20230601	212900	177087660	6950	6950	6950	6950	0
60	20230601	212800	177087660	6950	6950	6950	6950	0
61	20230601	212700	177087660	6950	6950	6950	6950	0
62	20230601	212600	177087660	6950	6950	6950	6950	853
63	20230601	212500	177087660	6950	6950	6950	6950	0
64	20230601	212400	177087660	6950	6950	6950	6950	0
65	20230601	212300	177087660	6950	6950	6950	6950	0
66	20230601	212200	177087660	6950	6950	6950	6950	0
67	20230601	212100	177087660	6950	6950	6950	6950	0
68	20230601	212000	177087660	6950	6950	6950	6950	0
69	20230601	211900	177087660	6950	6950	6950	6950	0
70	20230601	211800	177087660	6950	6950	6950	6950	0
71	20230601	211700	177087660	6950	6950	6950	6950	0
72	20230601	211600	177087660	6950	6950	6950	6950	0
73	20230601	211500	177087660	6950	6950	6950	6950	0
74	20230601	211400	177087660	6950	6950	6950	6950	0
75	20230601	211300	177087660	6950	6950	6950	6950	0
76	20230601	211200	177087660	6950	6950	6950	6950	0
77	20230601	211100	177087660	6950	6950	6950	6950	0
78	20230601	211000	177087660	6950	6950	6950	6950	0
79	20230601	210900	177087660	6950	6950	6950	6950	0
80	20230601	210800	177087660	6950	6950	6950	6950	0
81	20230601	210700	177087660	6950	6950	6950	6950	0
82	20230601	210600	177087660	6950	6950	6950	6950	0
83	20230601	210500	177087660	6950	6950	6950	6950	0
84	20230601	210400	177087660	6950	6950	6950	6950	0
85	20230601	210300	177087660	6950	6950	6950	6950	0
86	20230601	210200	177087660	6950	6950	6950	6950	0
87	20230601	210100	177087660	6950	6950	6950	6950	0
88	20230601	210000	177087660	6950	6950	6950	6950	0
89	20230601	205900	177087660	6950	6950	6950	6950	0
90	20230601	205800	177087660	6950	6950	6950	6950	0
91	20230601	205700	177087660	6950	6950	6950	6950	0
92	20230601	205600	177087660	6950	6950	6950	6950	853
93	20230601	205500	177087660	6950	6950	6950	6950	0
94	20230601	205400	177087660	6950	6950	6950	6950	0
95	20230601	205300	177087660	6950	6950	6950	6950	0
96	20230601	205200	177087660	6950	6950	6950	6950	0
97	20230601	205100	177087660	6950	6950	6950	6950	0
98	20230601	205000	177087660	6950	6950	6950	6950	0
99	20230601	204900	177087660	6950	6950	6950	6950	0
100	20230601	204800	177087660	6950	6950	6950	6950	0
101	20230601	204700	177087660	6950	6950	6950	6950	0
102	20230601	204600	177087660	6950	6950	6950	6950	0
103	20230601	204500	177087660	6950	6950	6950	6950	0
104	20230601	204400	177087660	6950	6950	6950	6950	0
105	20230601	204300	177087660	6950	6950	6950	6950	0
106	20230601	204200	177087660	6950	6950	6950	6950	0
107	20230601	204100	177087660	6950	6950	6950	6950	0
108	20230601	204000	177087660	6950	6950	6950	6950	0
109	20230601	203900	177087660	6950	6950	6950	6950	0
110	20230601	203800	177087660	6950	6950	6950	6950	0
111	20230601	203700	177087660	6950	6950	6950	6950	0
112	20230601	203600	177087660	6950	6950	6950	6950	0
113	20230601	203500	177087660	6950	6950	6950	6950	0
114	20230601	203400	177087660	6950	6950	6950	6950	0
115	20230601	203300	177087660	6950	6950	6950	6950	0
116	20230601	203200	177087660	6950	6950	6950	6950	0
117	20230601	203100	177087660	6950	6950	6950	6950	0
118	20230601	203000	177087660	6950	6950	6950	6950	0
119	20230601	202900	177087660	6950	6950	6950	6950	0
120	20230601	202800	177087660	6950	6950	6950	6950	0
121	20230601	202700	177087660	6950	6950	6950	6950	0
122	20230601	202600	177087660	6950	6950	6950	6950	853
123	20230601	202500	177087660	6950	6950	6950	6950	0
124	20230601	202400	177087660	6950	6950	6950	6950	0
125	20230601	202300	177087660	6950	6950	6950	6950	0
126	20230601	202200	177087660	6950	6950	6950	6950	0
127	20230601	202100	177087660	6950	6950	6950	6950	0
128	20230601	202000	177087660	6950	6950	6950	6950	0
129	20230601	201900	177087660	6950	6950	6950	6950	0
130	20230601	201800	177087660	6950	6950	6950	6950	0
131	20230601	201700	177087660	6950	6950	6950	6950	0
132	20230601	201600	177087660	6950	6950	6950	6950	0
133	20230601	201500	177087660	6950	6950	6950	6950	0
134	20230601	201400	177087660	6950	6950	6950	6950	0
135	20230601	201300	177087660	6950	6950	6950	6950	0
136	20230601	201200	177087660	6950	6950	6950	6950	0
137	20230601	201100	177087660	6950	6950	6950	6950	0
138	20230601	201000	177087660	6950	6950	6950	6950	0
139	20230601	200900	177087660	6950	6950	6950	6950	0
140	20230601	200800	177087660	6950	6950	6950	6950	0
141	20230601	200700	177087660	6950	6950	6950	6950	0
142	20230601	200600	177087660	6950	6950	6950	6950	0
143	20230601	200500	177087660	6950	6950	6950	6950	0
144	20230601	200400	177087660	6950	6950	6950	6950	0
145	20230601	200300	177087660	6950	6950	6950	6950	0
146	20230601	200200	177087660	6950	6950	6950	6950	0
147	20230601	200100	177087660	6950	6950	6950	6950	0
148	20230601	200000	177087660	6950	6950	6950	6950	0
149	20230601	195900	177087660	6950	6950	6950	6950	0
150	20230601	195800	177087660	6950	6950	6950	6950	0
151	20230601	195700	177087660	6950	6950	6950	6950	0
152	20230601	195600	177087660	6950	6950	6950	6950	853
153	20230601	195500	177087660	6950	6950	6950	6950	0
154	20230601	195400	177087660	6950	6950	6950	6950	0
155	20230601	195300	177087660	6950	6950	6950	6950	0
156	20230601	195200	177087660	6950	6950	6950	6950	0
157	20230601	195100	177087660	6950	6950	6950	6950	0
158	20230601	195000	177087660	6950	6950	6950	6950	0
159	20230601	194900	177087660	6950	6950	6950	6950	0
160	20230601	194800	177087660	6950	6950	6950	6950	0
161	20230601	194700	177087660	6950	6950	6950	6950	0
162	20230601	194600	177087660	6950	6950	6950	6950	0
163	20230601	194500	177087660	6950	6950	6950	6950	0
164	20230601	194400	177087660	6950	6950	6950	6950	0
165	20230601	194300	177087660	6950	6950	6950	6950	0
166	20230601	194200	177087660	6950	6950	6950	6950	0
167	20230601	194100	177087660	6950	6950	6950	6950	0
168	20230601	194000	177087660	6950	6950	6950	6950	0
169	20230601	193900	177087660	6950	6950	6950	6950	0
170	20230601	193800	177087660	6950	6950	6950	6950	0
171	20230601	193700	177087660	6950	6950	6950	6950	0
172	20230601	193600	177087660	6950	6950	6950	6950	0
173	20230601	193500	177087660	6950	6950	6950	6950	0
174	20230601	193400	177087660	6950	6950	6950	6950	0
175	20230601	193300	177087660	6950	6950	6950	6950	0
176	20230601	193200	177087660	6950	6950	6950	6950	0
177	20230601	193100	177087660	6950	6950	6950	6950	0
178	20230601	193000	177087660	6950	6950	6950	6950	0
179	20230601	192900	177087660	6950	6950	6950	6950	0
180	20230601	192800	177087660	6950	6950	6950	6950	0
181	20230601	192700	177087660	6950	6950	6950	6950	0
182	20230601	192600	177087660	6950	6950	6950	6950	853
183	20230601	192500	177087660	6950	6950	6950	6950	0
184	20230601	192400	177087660	6950	6950	6950	6950	0
185	20230601	192300	177087660	6950	6950	6950	6950	0
186	20230601	192200	177087660	6950	6950	6950	6950	0
187	20230601	192100	177087660	6950	6950	6950	6950	0
188	20230601	192000	177087660	6950	6950	6950	6950	0
189	20230601	191900	177087660	6950	6950	6950	6950	0
190	20230601	191800	177087660	6950	6950	6950	6950	0
191	20230601	191700	177087660	6950	6950	6950	6950	0
192	20230601	191600	177087660	6950	6950	6950	6950	0
193	20230601	191500	177087660	6950	6950	6950	6950	0
194	20230601	191400	177087660	6950	6950	6950	6950	0
195	20230601	191300	177087660	6950	6950	6950	6950	0
196	20230601	191200	177087660	6950	6950	6950	6950	0
197	20230601	191100	177087660	6950	6950	6950	6950	0
198	20230601	191000	177087660	6950	6950	6950	6950	0
199	20230601	190900	177087660	6950	6950	6950	6950	0
200	20230601	190800	177087660	6950	6950	6950	6950	0
201	20230601	190700	177087660	6950	6950	6950	6950	0
202	20230601	190600	177087660	6950	6950	6950	6950	0
203	20230601	190500	177087660	6950	6950	6950	6950	0
204	20230601	190400	177087660	6950	6950	6950	6950	0
205	20230601	190300	177087660	6950	6950	6950	6950	0
206	20230601	190200	177087660	6950	6950	6950	6950	0
207	20230601	190100	177087660	6950	6950	6950	6950	0
208	20230601	190000	177087660	6950	6950	6950	6950	0
209	20230601	185900	177087660	6950	6950	6950	6950	0
210	20230601	185800	177087660	6950	6950	6950	6950	0
211	20230601	185700	177087660	6950	6950	6950	6950	0
212	20230601	185600	177087660	6950	6950	6950	6950	853
213	20230601	185500	177087660	6950	6950	6950	6950	0
214	20230601	185400	177087660	6950	6950	6950	6950	0
215	20230601	185300	177087660	6950	6950	6950	6950	0
216	20230601	185200	177087660	6950	6950	6950	6950	0
217	20230601	185100	177087660	6950	6950	6950	6950	0
218	20230601	185000	177087660	6950	6950	6950	6950	0
219	20230601	184900	177087660	6950	6950	6950	6950	0
220	20230601	184800	177087660	6950	6950	6950	6950	0
221	20230601	184700	177087660	6950	6950	6950	6950	0
222	20230601	184600	177087660	6950	6950	6950	6950	0
223	20230601	184500	177087660	6950	6950	6950	6950	0
224	20230601	184400	177087660	6950	6950	6950	6950	0
225	20230601	184300	177087660	6950	6950	6950	6950	0
226	20230601	184200	177087660	6950	6950	6950	6950	0
227	20230601	184100	177087660	6950	6950	6950	6950	0
228	20230601	184000	177087660	6950	6950	6950	6950	0
229	20230601	183900	177087660	6950	6950	6950	6950	0
230	20230601	183800	177087660	6950	6950	6950	6950	0
231	20230601	183700	177087660	6950	6950	6950	6950	0
232	20230601	183600	177087660	6950	6950	6950	6950	0
233	20230601	183500	177087660	6950	6950	6950	6950	0
234	20230601	183400	177087660	6950	6950	6950	6950	0
235	20230601	183300	177087660	6950	6950	6950	6950	0
236	20230601	183200	177087660	6950	6950	6950	6950	0
237	20230601	183100	177087660	6950	6950	6950	6950	0
238	20230601	183000	177087660	6950	6950	6950	6950	0
239	20230601	182900	177087660	6950	6950	6950	6950	0
240	20230601	182800	177087660	6950	6950	6950	6950	0
241	20230601	182700	177087660	6950	6950	6950	6950	0
242	20230601	182600	177087660	6950	6950	6950	6950	853
243	20230601	182500	177087660	6950	6950	6950	6950	0
244	20230601	182400	177087660	6950	6950	6950	6950	0
245	20230601	182300	177087660	6950	6950	6950	6950	0
246	20230601	182200	177087660	6950	6950	6950	6950	0
247	20230601	182100	177087660	6950	6950	6950	6950	0
248	20230601	182000	177087660	6950	6950	6950	6950	0
249	20230601	181900	177087660	6950	6950	6950	6950	0
250	20230601	181800	177087660	6950	6950	6950	6950	0
251	20230601	181700	177087660	6950	6950	6950	6950	0
252	20230601	181600	177087660	6950	6950	6950	6950	0
253	20230601	181500	177087660	6950	6950	6950	6950	0
254	20230601	181400	177087660	6950	6950	6950	6950	0
255	20230601	181300	177087660	6950	6950	6950	6950	0
256	20230601	181200	177087660	6950	6950	6950	6950	0
257	20230601	181100	177087660	6950	6950	6950	6950	0
258	20230601	181000	177087660	6950	6950	6950	6950	0
259	20230601	180900	177087660	6950	6950	6950	6950	0
260	20230601	180800	177087660	6950	6950	6950	6950	0
261	20230601	180700	177087660	6950	6950	6950	6950	0
262	20230601	180600	177087660	6950	6950	6950	6950	0
263	20230601	180500	177087660	6950	6950	6950	6950	0
264	20230601	180400	177087660	6950	6950	6950	6950	0
265	20230601	180300	177087660	6950	6950	6950	6950	0
266	20230601	180200	177087660	6950	6950	6950	6950	0
267	20230601	180100	177087660	6950	6950	6950	6950	0
268	20230601	180000	177087660	6950	6950	6950	6950	0
269	20230601	175900	177087660	6950	6950	6950	6950	0
270	20230601	175800	177087660	6950	6950	6950	6950	0
271	20230601	175700	177087660	6950	6950	6950	6950	0
272	20230601	175600	177087660	6950	6950	6950	6950	853
273	20230601	175500	177087660	6950	6950	6950	6950	0
274	20230601	175400	177087660	6950	6950	6950	6950	0
275	20230601	175300	177087660	6950	6950	6950	6950	0
276	20230601	175200	177087660	6950	6950	6950	6950	0
277	20230601	175100	177087660	6950	6950	6950	6950	0
278	20230601	175000	177087660	6950	6950	6950	6950	0
279	20230601	174900	177087660	6950	6950	6950	6950	0
280	20230601	174800	177087660	6950	6950	6950	6950	0
281	20230601	174700	177087660	6950	6950	6950	6950	0
282	20230601	174600	177087660	6950	6950	6950	6950	0
283	20230601	174500	177087660	6950	6950	6950	6950	0
284	20230601	174400	177087660	6950	6950	6950	6950	0
285	20230601	174300	177087660	6950	6950	6950	6950	0
286	20230601	174200	177087660	6950	6950	6950	6950	0
287	20230601	174100	177087660	6950	6950	6950	6950	0
288	20230601	174000	177087660	6950	6950	6950	6950	0
289	20230601	173900	177087660	6950	6950	6950	6950	0
290	20230601	173800	177087660	6950	6950	6950	6950	0
291	20230601	173700	177087660	6950	6950	6950	6950	0
292	20230601	173600	177087660	6950	6950	6950	6950	0
293	20230601	173500	177087660	6950	6950	6950	6950	0
294	20230601	173400	177087660	6950	6950	6950	6950	0
295	20230601	173300	177087660	6950	6950	6950	6950	0
296	20230601	173200	177087660	6950	6950	6950	6950	0
297	20230601	173100	177087660	6950	6950	6950	6950	0
298	20230601	173000	177087660	6950	6950	6950	6950	0
299	20230601	172900	177087660	6950	6950	6950	6950	0
300	20230601	172800	177087660	6950	6950	6950	6950	0
301	20230601	172700	177087660	6950	6950	6950	6950	0
302	20230601	172600	177087660	6950	6950	6950	6950	853
303	20230601	172500	177087660	6950	6950	6950	6950	0
304	20230601	172400	177087660	6950	6950	6950	6950	0
305	20230601	172300	177087660	6950	6950	6950	6950	0
306	20230601	172200	177087660	6950	6950	6950	6950	0
307	20230601	172100	177087660	6950	6950	6950	6950	0
308	20230601	172000	177087660	6950	6950	6950	6950	0
309	20230601	171900	177087660	6950	6950	6950	6950	0
310	20230601	171800	177087660	6950	6950	6950	6950	0
311	20230601	171700	177087660	6950	6950	6950	6950	0
312	20230601	171600	177087660	6950	6950	6950	6950	0
313	20230601	171500	177087660	6950	6950	6950	6950	0
314	20230601	171400	177087660	6950	6950	6950	6950	0
315	20230601	171300	177087660	6950	6950	6950	6950	0
316	20230601	171200	177087660	6950	6950	6950	6950	0
317	20230601	171100	177087660	6950	6950	6950	6950	0
318	20230601	171000	177087660	6950	6950	6950	6950	0
319	20230601	170900	177087660	6950	6950	6950	6950	0
320	20230601	170800	177087660	6950	6950	6950	6950	0
321	20230601	170700	177087660	6950	6950	6950	6950	0
322	20230601	170600	177087660	6950	6950	6950	6950	0
323	20230601	170500	177087660	6950	6950	6950	6950	0
324	20230601	170400	177087660	6950	6950	6950	6950	0
325	20230601	170300	177087660	6950	6950	6950	6950	0
326	20230601	170200	177087660	6950	6950	6950	6950	0
327	20230601	170100	177087660	6950	6950	6950	6950	0
328	20230601	170000	177087660	6950	6950	6950	6950	0
329	20230601	165900	177087660	6950	6950	6950	6950	0
330	20230601	165800	177087660	6950	6950	6950	6950	0
331	20230601	165700	177087660	6950	6950	6950	6950	0
332	20230601	165600	177087660	6950	6950	6950	6950	853
333	20230601	165500	177087660	6950	6950	6950	6950	0
334	20230601	165400	177087660	6950	6950	6950	6950	0
335	20230601	165300	177087660	6950	6950	6950	6950	0
336	20230601	165200	177087660	6950	6950	6950	6950	0
337	20230601	165100	177087660	6950	6950	6950	6950	0
338	20230601	165000	177087660	6950	6950	6950	6950	0
339	20230601	164900	177087660	6950	6950	6950	6950	0
340	20230601	164800	177087660	6950	6950	6950	6950	0
341	20230601	164700	177087660	6950	6950	6950	6950	0
342	20230601	164600	177087660	6950	6950	6950	6950	0
343	20230601	164500	177087660	6950	6950	6950	6950	0
344	20230601	164400	177087660	6950	6950	6950	6950	0
345	20230601	164300	177087660	6950	6950	6950	6950	0
346	20230601	164200	177087660	6950	6950	6950	6950	0
347	20230601	164100	177087660	6950	6950	6950	6950	0
348	20230601	164000	177087660	6950	6950	6950	6950	0
349	20230601	163900	177087660	6950	6950	6950	6950	0
350	20230601	163800	177087660	6950	6950	6950	6950	0
351	20230601	163700	177087660	6950	6950	6950	6950	0
352	20230601	163600	177087660	6950	6950	6950	6950	0
353	20230601	163500	177087660	6950	6950	6950	6950	0
354	20230601	163400	177087660	6950	6950	6950	6950	0
355	20230601	163300	177087660	6950	6950	6950	6950	0
356	20230601	163200	177087660	6950	6950	6950	6950	0
357	20230601	163100	177087660	6950	6950	6950	6950	0
358	20230601	163000	177087660	6950	6950	6950	6950	0
359	20230601	162900	177087660	6950	6950	6950	6950	0
360	20230601	162800	177087660	6950	6950	6950	6950	0
361	20230601	162700	177087660	6950	6950	6950	6950	0
362	20230601	162600	177087660	6950	6950	6950	6950	853
363	20230601	162500	177087660	6950	6950	6950	6950	0
364	20230601	162400	177087660	6950	6950	6950	6950	0
365	20230601	162300	177087660	6950	6950	6950	6950	0
366	20230601	162200	177087660	6950	6950	6950	6950	0
367	20230601	162100	177087660	6950	6950	6950	6950	0
368	20230601	162000	177087660	6950	6950	6950	6950	0
369	20230601	161900	177087660	6950	6950	6950	6950	0
370	20230601	161800	177087660	6950	6950	6950	6950	0
371	20230601	161700	177087660	6950	6950	6950	6950	0
372	20230601	161600	177087660	6950	6950	6950	6950	0
373	20230601	161500	177087660	6950	6950	6950	6950	0
374	20230601	161400	177087660	6950	6950	6950	6950	0
375	20230601	161300	177087660	6950	6950	6950	6950	0
376	20230601	161200	177087660	6950	6950	6950	6950	0
377	20230601	161100	177087660	6950	6950	6950	6950	0
378	20230601	161000	177087660	6950	6950	6950	6950	0
379	20230601	160900	177087660	6950	6950	6950	6950	0
380	20230601	160800	177087660	6950	6950	6950	6950	0
381	20230601	160700	177087660	6950	6950	6950	6950	0
382	20230601	160600	177087660	6950	6950	6950	6950	0
383	20230601	160500	177087660	6950	6950	6950	6950	0
384	20230601	160400	177087660	6950	6950	6950	6950	0
385	20230601	160300	177087660	6950	6950	6950	6950	0
386	20230601	160200	177087660	6950	6950	6950	6950	0
387	20230601	160100	177087660	6950	6950	6950	6950	0
388	20230601	160000	177087660	6950	6950	6950	6950	0
389	20230601	155900	177087660	6950	6950	6950	6950	0
390	20230601	155800	177087660	6950	6950	6950	6950	0
391	20230601	155700	177087660	6950	6950	6950	6950	0
392	20230601	155600	177087660	6950	6950	6950	6950	853
393	20230601	155500	177087660	6950	6950	6950	6950	0
394	20230601	155400	177087660	6950	6950	6950	6950	0
395	20230601	155300	177087660	6950	6950	6950	6950	0
396	20230601	155200	177087660	6950	6950	6950	6950	0
397	20230601	155100	177087660	6950	6950	6950	6950	0
398	20230601	155000	177087660	6950	6950	6950	6950	0
399	20230601	154900	177087660	6950	6950	6950	6950	0
400	20230601	154800	177087660	6950	6950	6950	6950	0
401	20230601	154700	177087660	6950	6950	6950	6950	0
402	20230601	154600	177087660	6950	6950	6950	6950	0
403	20230601	154500	177087660	6950	6950	6950	6950	0
404	20230601	154400	177087660	6950	6950	6950	6950	0
405	20230601	154300	177087660	6950	6950	6950	6950	0
406	20230601	154200	177087660	6950	6950	6950	6950	0
407	20230601	154100	177087660	6950	6950	6950	6950	0
408	20230601	154000	177087660	6950	6950	6950	6950	0
409	20230601	153900	177087660	6950	6950	6950	6950	0
410	20230601	153800	177087660	6950	6950	6950	6950	0
411	20230601	153700	177087660	6950	6950	6950	6950	0
412	20230601	153600	177087660	6950	6950	6950	6950	0
413	20230601	153500	177087660	6950	6950	6950	6950	0
414	20230601	153400	177087660	6950	6950	6950	6950	0
415	20230601	153300	177087660	6950	6950	6950	6950	0
416	20230601	153200	177087660	6950	6950	6950	6950	0
417	20230601	153100	177087660	6950	6950	6950	6950	0
418	20230601	153000	177087660	6950	6950	6950	6950	853
419	20230601	152900	171159310	6960	6960	6960	6960	0
420	20230601	152800	171159310	6960	6960	6960	6960	0
421	20230601	152700	171159310	6960	6960	6960	6960	0
422	20230601	152600	171159310	6960	6960	6960	6960	0
423	20230601	152500	171159310	6960	6960	6960	6960	0
424	20230601	152400	171159310	6960	6960	6960	6960	0
425	20230601	152300	171159310	6960	6960	6960	6960	0
426	20230601	152200	171159310	6960	6960	6960	6960	0
427	20230601	152100	171159310	6960	6960	6960	6960	0
428	20230601	152000	171159310	6960	6960	6960	6960	0
429	20230601	151900	171159310	6960	6950	6960	6940	532
430	20230601	151800	167462220	6960	6960	6960	6960	2
431	20230601	151700	167448300	6940	6940	6960	6940	103
432	20230601	151600	166732460	6960	6960	6960	6960	0
433	20230601	151500	166732460	6960	6960	6960	6940	32
434	20230601	151400	166509760	6960	6960	6960	6960	0
435	20230601	151300	166509760	6960	6950	6960	6950	449
436	20230601	151200	163389200	6960	6960	6960	6960	0
437	20230601	151100	163389200	6960	6960	6960	6960	0
438	20230601	151000	163389200	6960	6960	6960	6950	30
439	20230601	150900	163180410	6960	6960	6960	6960	1
440	20230601	150800	163173450	6960	6950	6960	6950	2
441	20230601	150700	163159540	6960	6950	6960	6950	72
442	20230601	150600	162659130	6950	6950	6950	6950	200
443	20230601	150500	161269130	6960	6960	6960	6960	5
444	20230601	150400	161234330	6960	6960	6960	6960	0
445	20230601	150300	161234330	6960	6960	6960	6960	2
446	20230601	150200	161220410	6970	6970	6970	6970	4
447	20230601	150100	161192530	6950	6970	6970	6950	89
448	20230601	150000	160573960	6950	6950	6970	6950	3
449	20230601	145900	160553090	6970	6970	6970	6970	13
450	20230601	145800	160462480	6970	6970	6970	6950	3
451	20230601	145700	160441590	6950	6960	6970	6950	2085
452	20230601	145600	145936170	6960	6970	6970	6960	11
453	20230601	145500	145859510	6970	6970	6970	6970	0
454	20230601	145400	145859510	6970	6970	6970	6970	84
455	20230601	145300	145274030	6970	6970	6970	6970	1022
456	20230601	145200	138150690	6970	6970	6970	6970	1431
457	20230601	145100	128176620	6970	6970	6970	6970	124
458	20230601	145000	127312340	6970	6970	6970	6970	701
459	20230601	144900	122426370	6970	6970	6970	6970	130
460	20230601	144800	121520270	6960	6970	6970	6960	6
461	20230601	144700	121478460	6960	6960	6960	6960	0
462	20230601	144600	121478460	6960	6960	6960	6960	1
463	20230601	144500	121471500	6960	6960	6960	6960	0
464	20230601	144400	121471500	6960	6960	6960	6960	1
465	20230601	144300	121464540	6970	6970	6970	6970	10
466	20230601	144200	121394840	6960	6960	6960	6960	0
467	20230601	144100	121394840	6960	6960	6960	6960	1
468	20230601	144000	121387880	6960	6970	6990	6960	11
469	20230601	143900	121311240	6970	6960	6970	6960	8
470	20230601	143800	121255500	6990	6990	6990	6990	5
471	20230601	143700	121220550	6990	6990	6990	6990	100
472	20230601	143600	120521550	7000	6960	7000	6960	1492
473	20230601	143500	110137030	6950	6950	6950	6950	0
474	20230601	143400	110137030	6950	6950	6950	6950	1
475	20230601	143300	110130080	6950	6950	6950	6950	0
476	20230601	143200	110130080	6950	6950	6950	6950	1
477	20230601	143100	110123130	6950	6950	6950	6950	1
478	20230601	143000	110116180	6950	6950	6950	6950	0
479	20230601	142900	110116180	6950	6960	6960	6950	26
480	20230601	142800	109935230	6950	6950	6950	6950	0
481	20230601	142700	109935230	6950	6950	6950	6950	300
482	20230601	142600	107850230	6950	6950	6950	6950	49
483	20230601	142500	107509680	6950	6950	6950	6950	0
484	20230601	142400	107509680	6950	6950	6960	6950	44
485	20230601	142300	107203860	6960	6950	6960	6950	88
486	20230601	142200	106592180	6950	6950	6950	6950	1
487	20230601	142100	106585230	6960	6960	6960	6960	1
488	20230601	142000	106578270	6950	6950	6950	6950	0
489	20230601	141900	106578270	6950	6950	6950	6950	1
490	20230601	141800	106571320	6960	6960	6960	6960	1
491	20230601	141700	106564360	6950	6940	6950	6940	300
492	20230601	141600	104479370	6940	6940	6940	6940	0
493	20230601	141500	104479370	6940	6940	6940	6940	0
494	20230601	141400	104479370	6940	6940	6950	6940	227
495	20230601	141300	102901840	6930	6950	6950	6930	8
496	20230601	141200	102846270	6950	6950	6950	6950	789
497	20230601	141100	97362720	6930	6930	6930	6930	0
498	20230601	141000	97362720	6930	6930	6930	6930	1
499	20230601	140900	97355790	6930	6930	6930	6930	0
500	20230601	140800	97355790	6930	6930	6930	6930	280
501	20230601	140700	95415390	6930	6950	6950	6930	10
502	20230601	140600	95345910	6930	6930	6930	6930	0
503	20230601	140500	95345910	6930	6950	6950	6930	2
504	20230601	140400	95332030	6930	6930	6930	6930	1
505	20230601	140300	95325100	6930	6930	6930	6930	0
506	20230601	140200	95325100	6930	6950	6950	6930	124
507	20230601	140100	94463320	6950	6930	6950	6930	10
508	20230601	140000	94394000	6950	6940	6950	6940	2
509	20230601	135900	94380110	6930	6930	6930	6930	0
510	20230601	135800	94380110	6930	6950	6950	6930	7
511	20230601	135700	94331560	6930	6930	6950	6930	447
512	20230601	135600	91233830	6940	6940	6940	6940	0
513	20230601	135500	91233830	6940	6950	6950	6940	186
514	20230601	135400	89941990	6950	6950	6950	6950	0
515	20230601	135300	89941990	6950	6930	6950	6930	2
516	20230601	135200	89928110	6950	6950	6950	6950	0
517	20230601	135100	89928110	6950	6940	6950	6940	3
518	20230601	135000	89907280	6930	6940	6950	6930	11
519	20230601	134900	89830860	6950	6950	6950	6950	0
520	20230601	134800	89830860	6950	6930	6950	6930	2
521	20230601	134700	89816980	6950	6950	6950	6950	0
522	20230601	134600	89816980	6950	6950	6950	6950	0
523	20230601	134500	89816980	6950	6930	6950	6930	325
524	20230601	134400	87561720	6930	6930	6930	6930	0
525	20230601	134300	87561720	6930	6940	6940	6930	102
526	20230601	134200	86853860	6940	6930	6940	6930	11
527	20230601	134100	86777620	6940	6930	6940	6930	2
528	20230601	134000	86763750	6930	6930	6930	6930	3
529	20230601	133900	86742960	6940	6940	6940	6940	1
530	20230601	133800	86736020	6930	6930	6930	6930	1
531	20230601	133700	86729090	6940	6930	6940	6930	121
532	20230601	133600	85890550	6930	6930	6930	6930	12
533	20230601	133500	85807390	6930	6930	6930	6930	0
534	20230601	133400	85807390	6930	6930	6930	6930	1
535	20230601	133300	85800460	6930	6930	6930	6930	0
536	20230601	133200	85800460	6930	6930	6930	6930	247
537	20230601	133100	84088750	6930	6920	6930	6920	51
538	20230601	133000	83735330	6930	6930	6930	6930	1
539	20230601	132900	83728400	6920	6920	6920	6920	1
540	20230601	132800	83721480	6920	6920	6920	6920	0
541	20230601	132700	83721480	6920	6920	6920	6920	0
542	20230601	132600	83721480	6920	6920	6920	6920	2
543	20230601	132500	83707640	6920	6920	6920	6920	0
544	20230601	132400	83707640	6920	6920	6920	6920	1
545	20230601	132300	83700720	6920	6920	6920	6920	0
546	20230601	132200	83700720	6920	6920	6920	6920	0
547	20230601	132100	83700720	6920	6920	6920	6920	0
548	20230601	132000	83700720	6920	6920	6920	6920	0
549	20230601	131900	83700720	6920	6920	6920	6920	1
550	20230601	131800	83693800	6920	6920	6920	6920	1
551	20230601	131700	83686880	6920	6920	6920	6920	0
552	20230601	131600	83686880	6920	6920	6920	6920	0
553	20230601	131500	83686880	6920	6920	6920	6920	6
554	20230601	131400	83645360	6930	6930	6930	6930	0
555	20230601	131300	83645360	6930	6930	6930	6930	4
556	20230601	131200	83617640	6920	6920	6920	6920	0
557	20230601	131100	83617640	6920	6920	6920	6920	0
558	20230601	131000	83617640	6920	6920	6920	6920	50
559	20230601	130900	83271640	6920	6920	6920	6920	40
560	20230601	130800	82994840	6920	6920	6920	6920	0
561	20230601	130700	82994840	6920	6920	6920	6920	0
562	20230601	130600	82994840	6920	6920	6920	6920	0
563	20230601	130500	82994840	6920	6920	6920	6920	0
564	20230601	130400	82994840	6920	6920	6920	6920	0
565	20230601	130300	82994840	6920	6920	6920	6920	33
566	20230601	130200	82766480	6920	6920	6920	6920	50
567	20230601	130100	82420480	6920	6930	6930	6920	2
568	20230601	130000	82406630	6930	6930	6930	6930	5
569	20230601	125900	82371980	6930	6930	6930	6930	0
570	20230601	125800	82371980	6930	6930	6930	6930	0
571	20230601	125700	82371980	6930	6930	6930	6930	0
572	20230601	125600	82371980	6930	6930	6930	6930	0
573	20230601	125500	82371980	6930	6930	6930	6930	0
574	20230601	125400	82371980	6930	6930	6930	6930	2
575	20230601	125300	82358120	6920	6920	6920	6920	0
576	20230601	125200	82358120	6920	6920	6920	6920	0
577	20230601	125100	82358120	6920	6920	6920	6920	5
578	20230601	125000	82323520	6910	6910	6910	6910	8
579	20230601	124900	82268240	6910	6910	6910	6910	0
580	20230601	124800	82268240	6910	6910	6910	6910	0
581	20230601	124700	82268240	6910	6910	6910	6910	0
582	20230601	124600	82268240	6910	6910	6910	6910	0
583	20230601	124500	82268240	6910	6910	6910	6910	5
584	20230601	124400	82233690	6910	6910	6910	6910	0
585	20230601	124300	82233690	6910	6910	6910	6910	0
586	20230601	124200	82233690	6910	6910	6910	6910	11
587	20230601	124100	82157680	6910	6910	6910	6910	533
588	20230601	124000	78474650	6920	6920	6920	6920	0
589	20230601	123900	78474650	6920	6920	6920	6920	0
590	20230601	123800	78474650	6920	6920	6920	6920	266
591	20230601	123700	76633930	6930	6930	6930	6930	26
592	20230601	123600	76453750	6930	6930	6930	6930	0
593	20230601	123500	76453750	6930	6930	6930	6930	32
594	20230601	123400	76231990	6930	6930	6930	6930	186
595	20230601	123300	74943010	6930	6930	6930	6930	76
596	20230601	123200	74416330	6930	6930	6930	6930	1
597	20230601	123100	74409400	6930	6930	6930	6930	2
598	20230601	123000	74395540	6930	6930	6930	6930	6
599	20230601	122900	74353960	6920	6920	6920	6920	0
600	20230601	122800	74353960	6920	6920	6920	6920	3
601	20230601	122700	74333200	6930	6930	6930	6930	1
602	20230601	122600	74326270	6930	6930	6930	6930	0
603	20230601	122500	74326270	6930	6930	6930	6930	1
604	20230601	122400	74319340	6930	6930	6930	6930	0
605	20230601	122300	74319340	6930	6930	6930	6930	3
606	20230601	122200	74298550	6930	6930	6930	6930	1
607	20230601	122100	74291620	6910	6910	6910	6910	0
608	20230601	122000	74291620	6910	6910	6910	6910	0
609	20230601	121900	74291620	6910	6910	6910	6910	33
610	20230601	121800	74063590	6930	6930	6930	6930	0
611	20230601	121700	74063590	6930	6930	6930	6930	0
612	20230601	121600	74063590	6930	6920	6930	6920	161
613	20230601	121500	72949460	6910	6910	6910	6910	145
614	20230601	121400	71947510	6910	6910	6910	6910	25
615	20230601	121300	71774760	6920	6920	6920	6920	7
616	20230601	121200	71726320	6930	6930	6930	6930	0
617	20230601	121100	71726320	6930	6930	6930	6930	0
618	20230601	121000	71726320	6930	6930	6930	6930	7
619	20230601	120900	71677810	6930	6930	6930	6930	0
620	20230601	120800	71677810	6930	6930	6930	6930	0
621	20230601	120700	71677810	6930	6930	6930	6930	0
622	20230601	120600	71677810	6930	6930	6930	6930	0
623	20230601	120500	71677810	6930	6930	6930	6930	0
624	20230601	120400	71677810	6930	6930	6930	6930	0
625	20230601	120300	71677810	6930	6930	6930	6930	1
626	20230601	120200	71670880	6910	6910	6910	6910	0
627	20230601	120100	71670880	6910	6910	6910	6910	0
628	20230601	120000	71670880	6910	6910	6910	6910	0
629	20230601	115900	71670880	6910	6910	6910	6910	280
630	20230601	115800	69736080	6910	6910	6910	6910	0
631	20230601	115700	69736080	6910	6910	6910	6910	0
632	20230601	115600	69736080	6910	6910	6910	6910	0
633	20230601	115500	69736080	6910	6910	6910	6910	1
634	20230601	115400	69729170	6910	6910	6910	6910	0
635	20230601	115300	69729170	6910	6910	6910	6910	0
636	20230601	115200	69729170	6910	6910	6910	6910	0
637	20230601	115100	69729170	6910	6920	6920	6910	700
638	20230601	115000	64891100	6930	6930	6930	6930	0
639	20230601	114900	64891100	6930	6930	6930	6930	0
640	20230601	114800	64891100	6930	6930	6930	6930	0
641	20230601	114700	64891100	6930	6930	6930	6930	0
642	20230601	114600	64891100	6930	6920	6930	6920	373
643	20230601	114500	62309930	6920	6920	6920	6920	0
644	20230601	114400	62309930	6920	6920	6920	6920	0
645	20230601	114300	62309930	6920	6920	6920	6920	0
646	20230601	114200	62309930	6920	6920	6920	6920	0
647	20230601	114100	62309930	6920	6920	6920	6920	145
648	20230601	114000	61306530	6910	6910	6910	6910	0
649	20230601	113900	61306530	6910	6910	6910	6910	0
650	20230601	113800	61306530	6910	6910	6910	6910	50
651	20230601	113700	60961030	6910	6910	6910	6910	0
652	20230601	113600	60961030	6910	6910	6910	6910	0
653	20230601	113500	60961030	6910	6910	6910	6910	0
654	20230601	113400	60961030	6910	6910	6910	6910	0
655	20230601	113300	60961030	6910	6910	6910	6910	0
656	20230601	113200	60961030	6910	6910	6910	6910	5
657	20230601	113100	60926480	6910	6910	6910	6910	0
658	20230601	113000	60926480	6910	6910	6910	6910	2
659	20230601	112900	60912660	6910	6910	6910	6910	0
660	20230601	112800	60912660	6910	6910	6910	6910	0
661	20230601	112700	60912660	6910	6910	6910	6910	0
662	20230601	112600	60912660	6910	6910	6910	6910	74
663	20230601	112500	60401320	6910	6920	6920	6910	108
664	20230601	112400	59654040	6920	6920	6920	6920	0
665	20230601	112300	59654040	6920	6920	6920	6920	2
666	20230601	112200	59640200	6920	6920	6920	6920	0
667	20230601	112100	59640200	6920	6920	6920	6920	0
668	20230601	112000	59640200	6920	6920	6920	6920	10
669	20230601	111900	59571000	6920	6920	6920	6920	1
670	20230601	111800	59564080	6930	6930	6930	6930	0
671	20230601	111700	59564080	6930	6930	6930	6930	0
672	20230601	111600	59564080	6930	6920	6930	6910	535
673	20230601	111500	55866870	6920	6920	6920	6920	0
674	20230601	111400	55866870	6920	6920	6920	6920	0
675	20230601	111300	55866870	6920	6920	6920	6920	0
676	20230601	111200	55866870	6920	6920	6920	6920	0
677	20230601	111100	55866870	6920	6920	6920	6920	0
678	20230601	111000	55866870	6920	6920	6920	6920	5
679	20230601	110900	55832270	6920	6920	6920	6920	86
680	20230601	110800	55237150	6920	6920	6920	6920	0
681	20230601	110700	55237150	6920	6920	6920	6920	33
682	20230601	110600	55008790	6920	6920	6920	6920	0
683	20230601	110500	55008790	6920	6920	6920	6920	0
684	20230601	110400	55008790	6920	6920	6920	6920	0
685	20230601	110300	55008790	6920	6920	6920	6920	0
686	20230601	110200	55008790	6920	6920	6920	6920	0
687	20230601	110100	55008790	6920	6920	6920	6920	0
688	20230601	110000	55008790	6920	6920	6920	6920	25
689	20230601	105900	54835790	6910	6910	6910	6910	0
690	20230601	105800	54835790	6910	6920	6920	6910	100
691	20230601	105700	54144410	6920	6920	6920	6920	0
692	20230601	105600	54144410	6920	6920	6920	6920	0
693	20230601	105500	54144410	6920	6920	6920	6920	0
694	20230601	105400	54144410	6920	6920	6920	6920	0
695	20230601	105300	54144410	6920	6920	6920	6920	1
696	20230601	105200	54137490	6920	6920	6920	6920	98
697	20230601	105100	53459330	6920	6920	6920	6920	0
698	20230601	105000	53459330	6920	6920	6920	6920	0
699	20230601	104900	53459330	6920	6920	6920	6920	0
700	20230601	104800	53459330	6920	6920	6930	6920	36
701	20230601	104700	53210200	6910	6920	6920	6910	266
702	20230601	104600	51372090	6920	6920	6920	6920	0
703	20230601	104500	51372090	6920	6920	6920	6920	0
704	20230601	104400	51372090	6920	6920	6920	6920	0
705	20230601	104300	51372090	6920	6920	6920	6920	0
706	20230601	104200	51372090	6920	6920	6920	6920	0
707	20230601	104100	51372090	6920	6920	6920	6920	4
708	20230601	104000	51344410	6920	6920	6920	6920	0
709	20230601	103900	51344410	6920	6920	6920	6920	0
710	20230601	103800	51344410	6920	6920	6920	6920	118
711	20230601	103700	50527850	6920	6920	6920	6920	0
712	20230601	103600	50527850	6920	6920	6920	6920	20
713	20230601	103500	50389450	6930	6930	6930	6930	0
714	20230601	103400	50389450	6930	6930	6930	6930	0
715	20230601	103300	50389450	6930	6930	6930	6930	0
716	20230601	103200	50389450	6930	6930	6930	6930	0
717	20230601	103100	50389450	6930	6930	6930	6930	0
718	20230601	103000	50389450	6930	6930	6930	6930	9
719	20230601	102900	50327080	6930	6910	6930	6900	258
720	20230601	102800	48545890	6910	6910	6910	6910	0
721	20230601	102700	48545890	6910	6910	6910	6910	4
722	20230601	102600	48518250	6920	6920	6920	6920	17
723	20230601	102500	48400610	6920	6920	6920	6920	130
724	20230601	102400	47501010	6920	6920	6920	6920	10
725	20230601	102300	47431810	6930	6930	6930	6930	0
726	20230601	102200	47431810	6930	6930	6930	6930	22
727	20230601	102100	47279350	6930	6930	6930	6930	0
728	20230601	102000	47279350	6930	6930	6930	6930	10
729	20230601	101900	47210050	6930	6930	6930	6930	0
730	20230601	101800	47210050	6930	6930	6930	6930	0
731	20230601	101700	47210050	6930	6930	6930	6930	1
732	20230601	101600	47203120	6930	6930	6930	6930	10
733	20230601	101500	47133820	6930	6930	6930	6930	0
734	20230601	101400	47133820	6930	6930	6930	6930	1
735	20230601	101300	47126890	6930	6930	6930	6930	0
736	20230601	101200	47126890	6930	6930	6930	6930	0
737	20230601	101100	47126890	6930	6930	6930	6930	1
738	20230601	101000	47119960	6930	6930	6930	6930	0
739	20230601	100900	47119960	6930	6930	6930	6930	1
740	20230601	100800	47113030	6910	6910	6930	6910	244
741	20230601	100700	45426950	6910	6910	6910	6910	1
742	20230601	100600	45420040	6910	6910	6910	6910	1
743	20230601	100500	45413130	6910	6910	6910	6910	54
744	20230601	100400	45039990	6930	6930	6930	6930	5
745	20230601	100300	45005340	6930	6930	6930	6900	111
746	20230601	100200	44238410	6930	6930	6930	6930	2
747	20230601	100100	44224550	6930	6930	6930	6930	30
748	20230601	100000	44016650	6930	6930	6930	6930	0
749	20230601	095900	44016650	6930	6930	6930	6930	0
750	20230601	095800	44016650	6930	6930	6930	6930	0
751	20230601	095700	44016650	6930	6930	6930	6930	3
752	20230601	095600	43995860	6930	6930	6930	6930	1
753	20230601	095500	43988930	6930	6930	6930	6930	0
754	20230601	095400	43988930	6930	6930	6930	6930	0
755	20230601	095300	43988930	6930	6930	6930	6930	0
756	20230601	095200	43988930	6930	6930	6930	6930	0
757	20230601	095100	43988930	6930	6930	6930	6920	72
758	20230601	095000	43490670	6910	6920	6920	6910	1000
759	20230601	094900	36580640	6930	6930	6930	6930	0
760	20230601	094800	36580640	6930	6930	6930	6930	20
761	20230601	094700	36442040	6930	6930	6930	6930	32
762	20230601	094600	36220280	6930	6930	6930	6930	0
763	20230601	094500	36220280	6930	6930	6930	6930	0
764	20230601	094400	36220280	6930	6930	6930	6930	1000
765	20230601	094300	29290280	6930	6930	6930	6930	1050
766	20230601	094200	22013780	6930	6930	6930	6930	0
767	20230601	094100	22013780	6930	6930	6930	6930	19
768	20230601	094000	21882110	6930	6930	6930	6930	1
769	20230601	093900	21875180	6930	6930	6930	6930	50
770	20230601	093800	21528680	6930	6930	6930	6930	2
771	20230601	093700	21514820	6940	6940	6940	6940	0
772	20230601	093600	21514820	6940	6940	6940	6940	0
773	20230601	093500	21514820	6940	6950	6950	6940	14
774	20230601	093400	21417560	6950	6950	6950	6950	0
775	20230601	093300	21417560	6950	6950	6950	6950	722
776	20230601	093200	16399660	6950	6950	6950	6950	0
777	20230601	093100	16399660	6950	6950	6950	6950	82
778	20230601	093000	15829760	6910	6910	6910	6910	1
779	20230601	092900	15822850	6950	6950	6950	6950	1
780	20230601	092800	15815900	6950	6920	6950	6920	16
781	20230601	092700	15705150	6950	6950	6950	6950	1
782	20230601	092600	15698200	6950	6930	6950	6930	156
783	20230601	092500	14616940	6920	6920	6920	6920	3
784	20230601	092400	14596180	6930	6930	6930	6930	10
785	20230601	092300	14526880	6930	6930	6930	6930	143
786	20230601	092200	13535890	6930	6930	6930	6930	0
787	20230601	092100	13535890	6930	6940	6940	6930	247
788	20230601	092000	11823020	6950	6960	6960	6940	37
789	20230601	091900	11566140	6960	6960	6960	6960	2
790	20230601	091800	11552220	6960	6960	6960	6960	21
791	20230601	091700	11406060	6960	6960	6960	6960	55
792	20230601	091600	11023260	6950	6950	6950	6950	11
793	20230601	091500	10946810	6950	6950	6950	6950	10
794	20230601	091400	10877310	6950	6950	6950	6950	0
795	20230601	091300	10877310	6950	6950	6950	6950	12
796	20230601	091200	10793910	6960	6960	6960	6960	0
797	20230601	091100	10793910	6960	6960	6960	6960	0
798	20230601	091000	10793910	6960	6950	6960	6950	173
799	20230601	090900	9589930	6960	6920	6960	6920	18
800	20230601	090800	9465250	6900	6910	6910	6850	894
801	20230601	090700	3320860	6920	6930	6930	6920	30
802	20230601	090600	3113250	6930	6960	6960	6930	48
803	20230601	090500	2779720	6960	6960	6960	6960	5
804	20230601	090400	2744920	6900	6950	6950	6900	103
805	20230601	090300	2029200	6950	6950	6950	6950	12
806	20230601	090200	1945800	6900	6900	6900	6900	0
807	20230601	090100	1945800	6900	6900	6900	6900	0
808	20230601	090000	1945800	6900	6900	6900	6900	282