KissMeData/099750/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	221500	836568050	24000	24000	24000	24000	366
3	20230601	221400	836568050	24000	24000	24000	24000	0
4	20230601	221300	836568050	24000	24000	24000	24000	0
5	20230601	221200	836568050	24000	24000	24000	24000	0
6	20230601	221100	836568050	24000	24000	24000	24000	0
7	20230601	221000	836568050	24000	24000	24000	24000	0
8	20230601	220900	836568050	24000	24000	24000	24000	0
9	20230601	220800	836568050	24000	24000	24000	24000	0
10	20230601	220700	836568050	24000	24000	24000	24000	0
11	20230601	220600	836568050	24000	24000	24000	24000	0
12	20230601	220500	836568050	24000	24000	24000	24000	0
13	20230601	220400	836568050	24000	24000	24000	24000	0
14	20230601	220300	836568050	24000	24000	24000	24000	0
15	20230601	220200	836568050	24000	24000	24000	24000	0
16	20230601	220100	836568050	24000	24000	24000	24000	0
17	20230601	220000	836568050	24000	24000	24000	24000	0
18	20230601	215900	836568050	24000	24000	24000	24000	0
19	20230601	215800	836568050	24000	24000	24000	24000	0
20	20230601	215700	836568050	24000	24000	24000	24000	0
21	20230601	215600	836568050	24000	24000	24000	24000	0
22	20230601	215500	836568050	24000	24000	24000	24000	0
23	20230601	215400	836568050	24000	24000	24000	24000	0
24	20230601	215300	836568050	24000	24000	24000	24000	0
25	20230601	215200	836568050	24000	24000	24000	24000	0
26	20230601	215100	836568050	24000	24000	24000	24000	0
27	20230601	215000	836568050	24000	24000	24000	24000	0
28	20230601	214900	836568050	24000	24000	24000	24000	0
29	20230601	214800	836568050	24000	24000	24000	24000	0
30	20230601	214700	836568050	24000	24000	24000	24000	0
31	20230601	214600	836568050	24000	24000	24000	24000	0
32	20230601	214500	836568050	24000	24000	24000	24000	366
33	20230601	214400	836568050	24000	24000	24000	24000	0
34	20230601	214300	836568050	24000	24000	24000	24000	0
35	20230601	214200	836568050	24000	24000	24000	24000	0
36	20230601	214100	836568050	24000	24000	24000	24000	0
37	20230601	214000	836568050	24000	24000	24000	24000	0
38	20230601	213900	836568050	24000	24000	24000	24000	0
39	20230601	213800	836568050	24000	24000	24000	24000	0
40	20230601	213700	836568050	24000	24000	24000	24000	0
41	20230601	213600	836568050	24000	24000	24000	24000	0
42	20230601	213500	836568050	24000	24000	24000	24000	0
43	20230601	213400	836568050	24000	24000	24000	24000	0
44	20230601	213300	836568050	24000	24000	24000	24000	0
45	20230601	213200	836568050	24000	24000	24000	24000	0
46	20230601	213100	836568050	24000	24000	24000	24000	0
47	20230601	213000	836568050	24000	24000	24000	24000	0
48	20230601	212900	836568050	24000	24000	24000	24000	0
49	20230601	212800	836568050	24000	24000	24000	24000	0
50	20230601	212700	836568050	24000	24000	24000	24000	0
51	20230601	212600	836568050	24000	24000	24000	24000	0
52	20230601	212500	836568050	24000	24000	24000	24000	0
53	20230601	212400	836568050	24000	24000	24000	24000	0
54	20230601	212300	836568050	24000	24000	24000	24000	0
55	20230601	212200	836568050	24000	24000	24000	24000	0
56	20230601	212100	836568050	24000	24000	24000	24000	0
57	20230601	212000	836568050	24000	24000	24000	24000	0
58	20230601	211900	836568050	24000	24000	24000	24000	0
59	20230601	211800	836568050	24000	24000	24000	24000	0
60	20230601	211700	836568050	24000	24000	24000	24000	0
61	20230601	211600	836568050	24000	24000	24000	24000	0
62	20230601	211500	836568050	24000	24000	24000	24000	366
63	20230601	211400	836568050	24000	24000	24000	24000	0
64	20230601	211300	836568050	24000	24000	24000	24000	0
65	20230601	211200	836568050	24000	24000	24000	24000	0
66	20230601	211100	836568050	24000	24000	24000	24000	0
67	20230601	211000	836568050	24000	24000	24000	24000	0
68	20230601	210900	836568050	24000	24000	24000	24000	0
69	20230601	210800	836568050	24000	24000	24000	24000	0
70	20230601	210700	836568050	24000	24000	24000	24000	0
71	20230601	210600	836568050	24000	24000	24000	24000	0
72	20230601	210500	836568050	24000	24000	24000	24000	0
73	20230601	210400	836568050	24000	24000	24000	24000	0
74	20230601	210300	836568050	24000	24000	24000	24000	0
75	20230601	210200	836568050	24000	24000	24000	24000	0
76	20230601	210100	836568050	24000	24000	24000	24000	0
77	20230601	210000	836568050	24000	24000	24000	24000	0
78	20230601	205900	836568050	24000	24000	24000	24000	0
79	20230601	205800	836568050	24000	24000	24000	24000	0
80	20230601	205700	836568050	24000	24000	24000	24000	0
81	20230601	205600	836568050	24000	24000	24000	24000	0
82	20230601	205500	836568050	24000	24000	24000	24000	0
83	20230601	205400	836568050	24000	24000	24000	24000	0
84	20230601	205300	836568050	24000	24000	24000	24000	0
85	20230601	205200	836568050	24000	24000	24000	24000	0
86	20230601	205100	836568050	24000	24000	24000	24000	0
87	20230601	205000	836568050	24000	24000	24000	24000	0
88	20230601	204900	836568050	24000	24000	24000	24000	0
89	20230601	204800	836568050	24000	24000	24000	24000	0
90	20230601	204700	836568050	24000	24000	24000	24000	0
91	20230601	204600	836568050	24000	24000	24000	24000	0
92	20230601	204500	836568050	24000	24000	24000	24000	366
93	20230601	204400	836568050	24000	24000	24000	24000	0
94	20230601	204300	836568050	24000	24000	24000	24000	0
95	20230601	204200	836568050	24000	24000	24000	24000	0
96	20230601	204100	836568050	24000	24000	24000	24000	0
97	20230601	204000	836568050	24000	24000	24000	24000	0
98	20230601	203900	836568050	24000	24000	24000	24000	0
99	20230601	203800	836568050	24000	24000	24000	24000	0
100	20230601	203700	836568050	24000	24000	24000	24000	0
101	20230601	203600	836568050	24000	24000	24000	24000	0
102	20230601	203500	836568050	24000	24000	24000	24000	0
103	20230601	203400	836568050	24000	24000	24000	24000	0
104	20230601	203300	836568050	24000	24000	24000	24000	0
105	20230601	203200	836568050	24000	24000	24000	24000	0
106	20230601	203100	836568050	24000	24000	24000	24000	0
107	20230601	203000	836568050	24000	24000	24000	24000	0
108	20230601	202900	836568050	24000	24000	24000	24000	0
109	20230601	202800	836568050	24000	24000	24000	24000	0
110	20230601	202700	836568050	24000	24000	24000	24000	0
111	20230601	202600	836568050	24000	24000	24000	24000	0
112	20230601	202500	836568050	24000	24000	24000	24000	0
113	20230601	202400	836568050	24000	24000	24000	24000	0
114	20230601	202300	836568050	24000	24000	24000	24000	0
115	20230601	202200	836568050	24000	24000	24000	24000	0
116	20230601	202100	836568050	24000	24000	24000	24000	0
117	20230601	202000	836568050	24000	24000	24000	24000	0
118	20230601	201900	836568050	24000	24000	24000	24000	0
119	20230601	201800	836568050	24000	24000	24000	24000	0
120	20230601	201700	836568050	24000	24000	24000	24000	0
121	20230601	201600	836568050	24000	24000	24000	24000	0
122	20230601	201500	836568050	24000	24000	24000	24000	366
123	20230601	201400	836568050	24000	24000	24000	24000	0
124	20230601	201300	836568050	24000	24000	24000	24000	0
125	20230601	201200	836568050	24000	24000	24000	24000	0
126	20230601	201100	836568050	24000	24000	24000	24000	0
127	20230601	201000	836568050	24000	24000	24000	24000	0
128	20230601	200900	836568050	24000	24000	24000	24000	0
129	20230601	200800	836568050	24000	24000	24000	24000	0
130	20230601	200700	836568050	24000	24000	24000	24000	0
131	20230601	200600	836568050	24000	24000	24000	24000	0
132	20230601	200500	836568050	24000	24000	24000	24000	0
133	20230601	200400	836568050	24000	24000	24000	24000	0
134	20230601	200300	836568050	24000	24000	24000	24000	0
135	20230601	200200	836568050	24000	24000	24000	24000	0
136	20230601	200100	836568050	24000	24000	24000	24000	0
137	20230601	200000	836568050	24000	24000	24000	24000	0
138	20230601	195900	836568050	24000	24000	24000	24000	0
139	20230601	195800	836568050	24000	24000	24000	24000	0
140	20230601	195700	836568050	24000	24000	24000	24000	0
141	20230601	195600	836568050	24000	24000	24000	24000	0
142	20230601	195500	836568050	24000	24000	24000	24000	0
143	20230601	195400	836568050	24000	24000	24000	24000	0
144	20230601	195300	836568050	24000	24000	24000	24000	0
145	20230601	195200	836568050	24000	24000	24000	24000	0
146	20230601	195100	836568050	24000	24000	24000	24000	0
147	20230601	195000	836568050	24000	24000	24000	24000	0
148	20230601	194900	836568050	24000	24000	24000	24000	0
149	20230601	194800	836568050	24000	24000	24000	24000	0
150	20230601	194700	836568050	24000	24000	24000	24000	0
151	20230601	194600	836568050	24000	24000	24000	24000	0
152	20230601	194500	836568050	24000	24000	24000	24000	366
153	20230601	194400	836568050	24000	24000	24000	24000	0
154	20230601	194300	836568050	24000	24000	24000	24000	0
155	20230601	194200	836568050	24000	24000	24000	24000	0
156	20230601	194100	836568050	24000	24000	24000	24000	0
157	20230601	194000	836568050	24000	24000	24000	24000	0
158	20230601	193900	836568050	24000	24000	24000	24000	0
159	20230601	193800	836568050	24000	24000	24000	24000	0
160	20230601	193700	836568050	24000	24000	24000	24000	0
161	20230601	193600	836568050	24000	24000	24000	24000	0
162	20230601	193500	836568050	24000	24000	24000	24000	0
163	20230601	193400	836568050	24000	24000	24000	24000	0
164	20230601	193300	836568050	24000	24000	24000	24000	0
165	20230601	193200	836568050	24000	24000	24000	24000	0
166	20230601	193100	836568050	24000	24000	24000	24000	0
167	20230601	193000	836568050	24000	24000	24000	24000	0
168	20230601	192900	836568050	24000	24000	24000	24000	0
169	20230601	192800	836568050	24000	24000	24000	24000	0
170	20230601	192700	836568050	24000	24000	24000	24000	0
171	20230601	192600	836568050	24000	24000	24000	24000	0
172	20230601	192500	836568050	24000	24000	24000	24000	0
173	20230601	192400	836568050	24000	24000	24000	24000	0
174	20230601	192300	836568050	24000	24000	24000	24000	0
175	20230601	192200	836568050	24000	24000	24000	24000	0
176	20230601	192100	836568050	24000	24000	24000	24000	0
177	20230601	192000	836568050	24000	24000	24000	24000	0
178	20230601	191900	836568050	24000	24000	24000	24000	0
179	20230601	191800	836568050	24000	24000	24000	24000	0
180	20230601	191700	836568050	24000	24000	24000	24000	0
181	20230601	191600	836568050	24000	24000	24000	24000	0
182	20230601	191500	836568050	24000	24000	24000	24000	366
183	20230601	191400	836568050	24000	24000	24000	24000	0
184	20230601	191300	836568050	24000	24000	24000	24000	0
185	20230601	191200	836568050	24000	24000	24000	24000	0
186	20230601	191100	836568050	24000	24000	24000	24000	0
187	20230601	191000	836568050	24000	24000	24000	24000	0
188	20230601	190900	836568050	24000	24000	24000	24000	0
189	20230601	190800	836568050	24000	24000	24000	24000	0
190	20230601	190700	836568050	24000	24000	24000	24000	0
191	20230601	190600	836568050	24000	24000	24000	24000	0
192	20230601	190500	836568050	24000	24000	24000	24000	0
193	20230601	190400	836568050	24000	24000	24000	24000	0
194	20230601	190300	836568050	24000	24000	24000	24000	0
195	20230601	190200	836568050	24000	24000	24000	24000	0
196	20230601	190100	836568050	24000	24000	24000	24000	0
197	20230601	190000	836568050	24000	24000	24000	24000	0
198	20230601	185900	836568050	24000	24000	24000	24000	0
199	20230601	185800	836568050	24000	24000	24000	24000	0
200	20230601	185700	836568050	24000	24000	24000	24000	0
201	20230601	185600	836568050	24000	24000	24000	24000	0
202	20230601	185500	836568050	24000	24000	24000	24000	0
203	20230601	185400	836568050	24000	24000	24000	24000	0
204	20230601	185300	836568050	24000	24000	24000	24000	0
205	20230601	185200	836568050	24000	24000	24000	24000	0
206	20230601	185100	836568050	24000	24000	24000	24000	0
207	20230601	185000	836568050	24000	24000	24000	24000	0
208	20230601	184900	836568050	24000	24000	24000	24000	0
209	20230601	184800	836568050	24000	24000	24000	24000	0
210	20230601	184700	836568050	24000	24000	24000	24000	0
211	20230601	184600	836568050	24000	24000	24000	24000	0
212	20230601	184500	836568050	24000	24000	24000	24000	366
213	20230601	184400	836568050	24000	24000	24000	24000	0
214	20230601	184300	836568050	24000	24000	24000	24000	0
215	20230601	184200	836568050	24000	24000	24000	24000	0
216	20230601	184100	836568050	24000	24000	24000	24000	0
217	20230601	184000	836568050	24000	24000	24000	24000	0
218	20230601	183900	836568050	24000	24000	24000	24000	0
219	20230601	183800	836568050	24000	24000	24000	24000	0
220	20230601	183700	836568050	24000	24000	24000	24000	0
221	20230601	183600	836568050	24000	24000	24000	24000	0
222	20230601	183500	836568050	24000	24000	24000	24000	0
223	20230601	183400	836568050	24000	24000	24000	24000	0
224	20230601	183300	836568050	24000	24000	24000	24000	0
225	20230601	183200	836568050	24000	24000	24000	24000	0
226	20230601	183100	836568050	24000	24000	24000	24000	0
227	20230601	183000	836568050	24000	24000	24000	24000	0
228	20230601	182900	836568050	24000	24000	24000	24000	0
229	20230601	182800	836568050	24000	24000	24000	24000	0
230	20230601	182700	836568050	24000	24000	24000	24000	0
231	20230601	182600	836568050	24000	24000	24000	24000	0
232	20230601	182500	836568050	24000	24000	24000	24000	0
233	20230601	182400	836568050	24000	24000	24000	24000	0
234	20230601	182300	836568050	24000	24000	24000	24000	0
235	20230601	182200	836568050	24000	24000	24000	24000	0
236	20230601	182100	836568050	24000	24000	24000	24000	0
237	20230601	182000	836568050	24000	24000	24000	24000	0
238	20230601	181900	836568050	24000	24000	24000	24000	0
239	20230601	181800	836568050	24000	24000	24000	24000	0
240	20230601	181700	836568050	24000	24000	24000	24000	0
241	20230601	181600	836568050	24000	24000	24000	24000	0
242	20230601	181500	836568050	24000	24000	24000	24000	366
243	20230601	181400	836568050	24000	24000	24000	24000	0
244	20230601	181300	836568050	24000	24000	24000	24000	0
245	20230601	181200	836568050	24000	24000	24000	24000	0
246	20230601	181100	836568050	24000	24000	24000	24000	0
247	20230601	181000	836568050	24000	24000	24000	24000	0
248	20230601	180900	836568050	24000	24000	24000	24000	0
249	20230601	180800	836568050	24000	24000	24000	24000	0
250	20230601	180700	836568050	24000	24000	24000	24000	0
251	20230601	180600	836568050	24000	24000	24000	24000	0
252	20230601	180500	836568050	24000	24000	24000	24000	0
253	20230601	180400	836568050	24000	24000	24000	24000	0
254	20230601	180300	836568050	24000	24000	24000	24000	0
255	20230601	180200	836568050	24000	24000	24000	24000	0
256	20230601	180100	836568050	24000	24000	24000	24000	0
257	20230601	180000	836568050	24000	24000	24000	24000	0
258	20230601	175900	836568050	24000	24000	24000	24000	0
259	20230601	175800	836568050	24000	24000	24000	24000	0
260	20230601	175700	836568050	24000	24000	24000	24000	0
261	20230601	175600	836568050	24000	24000	24000	24000	0
262	20230601	175500	836568050	24000	24000	24000	24000	0
263	20230601	175400	836568050	24000	24000	24000	24000	0
264	20230601	175300	836568050	24000	24000	24000	24000	0
265	20230601	175200	836568050	24000	24000	24000	24000	0
266	20230601	175100	836568050	24000	24000	24000	24000	0
267	20230601	175000	836568050	24000	24000	24000	24000	0
268	20230601	174900	836568050	24000	24000	24000	24000	0
269	20230601	174800	836568050	24000	24000	24000	24000	0
270	20230601	174700	836568050	24000	24000	24000	24000	0
271	20230601	174600	836568050	24000	24000	24000	24000	0
272	20230601	174500	836568050	24000	24000	24000	24000	366
273	20230601	174400	836568050	24000	24000	24000	24000	0
274	20230601	174300	836568050	24000	24000	24000	24000	0
275	20230601	174200	836568050	24000	24000	24000	24000	0
276	20230601	174100	836568050	24000	24000	24000	24000	0
277	20230601	174000	836568050	24000	24000	24000	24000	0
278	20230601	173900	836568050	24000	24000	24000	24000	0
279	20230601	173800	836568050	24000	24000	24000	24000	0
280	20230601	173700	836568050	24000	24000	24000	24000	0
281	20230601	173600	836568050	24000	24000	24000	24000	0
282	20230601	173500	836568050	24000	24000	24000	24000	0
283	20230601	173400	836568050	24000	24000	24000	24000	0
284	20230601	173300	836568050	24000	24000	24000	24000	0
285	20230601	173200	836568050	24000	24000	24000	24000	0
286	20230601	173100	836568050	24000	24000	24000	24000	0
287	20230601	173000	836568050	24000	24000	24000	24000	0
288	20230601	172900	836568050	24000	24000	24000	24000	0
289	20230601	172800	836568050	24000	24000	24000	24000	0
290	20230601	172700	836568050	24000	24000	24000	24000	0
291	20230601	172600	836568050	24000	24000	24000	24000	0
292	20230601	172500	836568050	24000	24000	24000	24000	0
293	20230601	172400	836568050	24000	24000	24000	24000	0
294	20230601	172300	836568050	24000	24000	24000	24000	0
295	20230601	172200	836568050	24000	24000	24000	24000	0
296	20230601	172100	836568050	24000	24000	24000	24000	0
297	20230601	172000	836568050	24000	24000	24000	24000	0
298	20230601	171900	836568050	24000	24000	24000	24000	0
299	20230601	171800	836568050	24000	24000	24000	24000	0
300	20230601	171700	836568050	24000	24000	24000	24000	0
301	20230601	171600	836568050	24000	24000	24000	24000	0
302	20230601	171500	836568050	24000	24000	24000	24000	366
303	20230601	171400	836568050	24000	24000	24000	24000	0
304	20230601	171300	836568050	24000	24000	24000	24000	0
305	20230601	171200	836568050	24000	24000	24000	24000	0
306	20230601	171100	836568050	24000	24000	24000	24000	0
307	20230601	171000	836568050	24000	24000	24000	24000	0
308	20230601	170900	836568050	24000	24000	24000	24000	0
309	20230601	170800	836568050	24000	24000	24000	24000	0
310	20230601	170700	836568050	24000	24000	24000	24000	0
311	20230601	170600	836568050	24000	24000	24000	24000	0
312	20230601	170500	836568050	24000	24000	24000	24000	0
313	20230601	170400	836568050	24000	24000	24000	24000	0
314	20230601	170300	836568050	24000	24000	24000	24000	0
315	20230601	170200	836568050	24000	24000	24000	24000	0
316	20230601	170100	836568050	24000	24000	24000	24000	0
317	20230601	170000	836568050	24000	24000	24000	24000	0
318	20230601	165900	836568050	24000	24000	24000	24000	0
319	20230601	165800	836568050	24000	24000	24000	24000	0
320	20230601	165700	836568050	24000	24000	24000	24000	0
321	20230601	165600	836568050	24000	24000	24000	24000	0
322	20230601	165500	836568050	24000	24000	24000	24000	0
323	20230601	165400	836568050	24000	24000	24000	24000	0
324	20230601	165300	836568050	24000	24000	24000	24000	0
325	20230601	165200	836568050	24000	24000	24000	24000	0
326	20230601	165100	836568050	24000	24000	24000	24000	0
327	20230601	165000	836568050	24000	24000	24000	24000	0
328	20230601	164900	836568050	24000	24000	24000	24000	0
329	20230601	164800	836568050	24000	24000	24000	24000	0
330	20230601	164700	836568050	24000	24000	24000	24000	0
331	20230601	164600	836568050	24000	24000	24000	24000	0
332	20230601	164500	836568050	24000	24000	24000	24000	366
333	20230601	164400	836568050	24000	24000	24000	24000	0
334	20230601	164300	836568050	24000	24000	24000	24000	0
335	20230601	164200	836568050	24000	24000	24000	24000	0
336	20230601	164100	836568050	24000	24000	24000	24000	0
337	20230601	164000	836568050	24000	24000	24000	24000	0
338	20230601	163900	836568050	24000	24000	24000	24000	0
339	20230601	163800	836568050	24000	24000	24000	24000	0
340	20230601	163700	836568050	24000	24000	24000	24000	0
341	20230601	163600	836568050	24000	24000	24000	24000	0
342	20230601	163500	836568050	24000	24000	24000	24000	0
343	20230601	163400	836568050	24000	24000	24000	24000	0
344	20230601	163300	836568050	24000	24000	24000	24000	0
345	20230601	163200	836568050	24000	24000	24000	24000	0
346	20230601	163100	836568050	24000	24000	24000	24000	0
347	20230601	163000	836568050	24000	24000	24000	24000	0
348	20230601	162900	836568050	24000	24000	24000	24000	0
349	20230601	162800	836568050	24000	24000	24000	24000	0
350	20230601	162700	836568050	24000	24000	24000	24000	0
351	20230601	162600	836568050	24000	24000	24000	24000	0
352	20230601	162500	836568050	24000	24000	24000	24000	0
353	20230601	162400	836568050	24000	24000	24000	24000	0
354	20230601	162300	836568050	24000	24000	24000	24000	0
355	20230601	162200	836568050	24000	24000	24000	24000	0
356	20230601	162100	836568050	24000	24000	24000	24000	0
357	20230601	162000	836568050	24000	24000	24000	24000	0
358	20230601	161900	836568050	24000	24000	24000	24000	0
359	20230601	161800	836568050	24000	24000	24000	24000	0
360	20230601	161700	836568050	24000	24000	24000	24000	0
361	20230601	161600	836568050	24000	24000	24000	24000	0
362	20230601	161500	836568050	24000	24000	24000	24000	366
363	20230601	161400	836568050	24000	24000	24000	24000	0
364	20230601	161300	836568050	24000	24000	24000	24000	0
365	20230601	161200	836568050	24000	24000	24000	24000	0
366	20230601	161100	836568050	24000	24000	24000	24000	0
367	20230601	161000	836568050	24000	24000	24000	24000	0
368	20230601	160900	836568050	24000	24000	24000	24000	0
369	20230601	160800	836568050	24000	24000	24000	24000	0
370	20230601	160700	836568050	24000	24000	24000	24000	0
371	20230601	160600	836568050	24000	24000	24000	24000	0
372	20230601	160500	836568050	24000	24000	24000	24000	0
373	20230601	160400	836568050	24000	24000	24000	24000	0
374	20230601	160300	836568050	24000	24000	24000	24000	0
375	20230601	160200	836568050	24000	24000	24000	24000	0
376	20230601	160100	836568050	24000	24000	24000	24000	0
377	20230601	160000	836568050	24000	24000	24000	24000	0
378	20230601	155900	836568050	24000	24000	24000	24000	0
379	20230601	155800	836568050	24000	24000	24000	24000	0
380	20230601	155700	836568050	24000	24000	24000	24000	0
381	20230601	155600	836568050	24000	24000	24000	24000	0
382	20230601	155500	836568050	24000	24000	24000	24000	0
383	20230601	155400	836568050	24000	24000	24000	24000	0
384	20230601	155300	836568050	24000	24000	24000	24000	0
385	20230601	155200	836568050	24000	24000	24000	24000	0
386	20230601	155100	836568050	24000	24000	24000	24000	0
387	20230601	155000	836568050	24000	24000	24000	24000	0
388	20230601	154900	836568050	24000	24000	24000	24000	0
389	20230601	154800	836568050	24000	24000	24000	24000	0
390	20230601	154700	836568050	24000	24000	24000	24000	0
391	20230601	154600	836568050	24000	24000	24000	24000	0
392	20230601	154500	836568050	24000	24000	24000	24000	366
393	20230601	154400	836568050	24000	24000	24000	24000	0
394	20230601	154300	836568050	24000	24000	24000	24000	0
395	20230601	154200	836568050	24000	24000	24000	24000	0
396	20230601	154100	836568050	24000	24000	24000	24000	0
397	20230601	154000	836568050	24000	24000	24000	24000	0
398	20230601	153900	836568050	24000	24000	24000	24000	0
399	20230601	153800	836568050	24000	24000	24000	24000	0
400	20230601	153700	836568050	24000	24000	24000	24000	0
401	20230601	153600	836568050	24000	24000	24000	24000	0
402	20230601	153500	836568050	24000	24000	24000	24000	0
403	20230601	153400	836568050	24000	24000	24000	24000	0
404	20230601	153300	836568050	24000	24000	24000	24000	0
405	20230601	153200	836568050	24000	24000	24000	24000	0
406	20230601	153100	836568050	24000	24000	24000	24000	0
407	20230601	153000	836568050	24000	24000	24000	24000	366
408	20230601	152900	827784050	23900	23900	23900	23900	0
409	20230601	152800	827784050	23900	23900	23900	23900	0
410	20230601	152700	827784050	23900	23900	23900	23900	0
411	20230601	152600	827784050	23900	23900	23900	23900	0
412	20230601	152500	827784050	23900	23900	23900	23900	0
413	20230601	152400	827784050	23900	23900	23900	23900	0
414	20230601	152300	827784050	23900	23900	23900	23900	0
415	20230601	152200	827784050	23900	23900	23900	23900	0
416	20230601	152100	827784050	23900	23900	23900	23900	0
417	20230601	152000	827784050	23900	23900	23900	23900	0
418	20230601	151900	827784050	23900	23850	23900	23850	24
419	20230601	151800	827211500	23850	23900	23900	23850	153
420	20230601	151700	823556500	23850	23850	23850	23850	250
421	20230601	151600	817594000	23850	23850	23850	23850	0
422	20230601	151500	817594000	23850	23850	23850	23850	990
423	20230601	151400	793982500	23900	23900	23900	23900	0
424	20230601	151300	793982500	23900	23900	23900	23900	0
425	20230601	151200	793982500	23900	23900	23900	23850	147
426	20230601	151100	790469250	24000	24000	24000	24000	0
427	20230601	151000	790469250	24000	24000	24000	24000	0
428	20230601	150900	790469250	24000	24000	24000	24000	0
429	20230601	150800	790469250	24000	24000	24000	24000	0
430	20230601	150700	790469250	24000	24000	24000	24000	0
431	20230601	150600	790469250	24000	24000	24000	24000	0
432	20230601	150500	790469250	24000	24000	24000	24000	3
433	20230601	150400	790397250	24000	24000	24000	24000	10
434	20230601	150300	790157250	24000	24000	24000	24000	0
435	20230601	150200	790157250	24000	24000	24000	24000	0
436	20230601	150100	790157250	24000	24000	24000	24000	0
437	20230601	150000	790157250	24000	24000	24000	24000	0
438	20230601	145900	790157250	24000	24000	24000	24000	0
439	20230601	145800	790157250	24000	24000	24000	24000	3
440	20230601	145700	790085250	23850	23850	23850	23850	85
441	20230601	145600	788058000	23850	23900	23900	23850	656
442	20230601	145500	772404600	23950	23950	24000	23950	32
443	20230601	145400	771638050	23950	23950	23950	23950	15
444	20230601	145300	771278800	23950	23950	23950	23950	101
445	20230601	145200	768859850	23900	23900	23900	23900	0
446	20230601	145100	768859850	23900	23900	23900	23900	0
447	20230601	145000	768859850	23900	23900	23900	23900	0
448	20230601	144900	768859850	23900	23900	23900	23900	3
449	20230601	144800	768788150	23950	23950	23950	23950	0
450	20230601	144700	768788150	23950	23900	23950	23900	80
451	20230601	144600	766876100	23900	23900	23900	23900	102
452	20230601	144500	764438300	23850	23850	23850	23850	208
453	20230601	144400	759477500	23800	23800	23800	23800	152
454	20230601	144300	755859900	23750	23750	23750	23750	247
455	20230601	144200	749993650	23750	23750	23750	23750	11
456	20230601	144100	749732400	23750	23750	23750	23750	12
457	20230601	144000	749447400	23750	23750	23750	23750	1
458	20230601	143900	749423650	23750	23750	23750	23750	0
459	20230601	143800	749423650	23750	23750	23750	23750	4
460	20230601	143700	749328650	23750	23750	23750	23750	1
461	20230601	143600	749304900	23700	23700	23700	23700	155
462	20230601	143500	745631400	23750	23650	23750	23650	887
463	20230601	143400	724653750	23650	23650	23700	23600	554
464	20230601	143300	711550150	23650	23600	23650	23600	156
465	20230601	143200	707865750	23600	23650	23650	23600	600
466	20230601	143100	693703100	23700	23700	23700	23700	11
467	20230601	143000	693442400	23700	23700	23700	23700	0
468	20230601	142900	693442400	23700	23700	23700	23700	10
469	20230601	142800	693205400	23700	23700	23700	23700	0
470	20230601	142700	693205400	23700	23700	23700	23700	0
471	20230601	142600	693205400	23700	23700	23700	23700	0
472	20230601	142500	693205400	23700	23700	23700	23700	0
473	20230601	142400	693205400	23700	23700	23700	23700	4
474	20230601	142300	693110600	23700	23700	23700	23700	0
475	20230601	142200	693110600	23700	23700	23700	23700	145
476	20230601	142100	689674100	23750	23750	23750	23750	0
477	20230601	142000	689674100	23750	23750	23750	23750	0
478	20230601	141900	689674100	23750	23750	23750	23750	0
479	20230601	141800	689674100	23750	23750	23750	23750	0
480	20230601	141700	689674100	23750	23750	23750	23750	0
481	20230601	141600	689674100	23750	23750	23750	23750	0
482	20230601	141500	689674100	23750	23750	23750	23750	0
483	20230601	141400	689674100	23750	23750	23750	23750	0
484	20230601	141300	689674100	23750	23750	23750	23750	0
485	20230601	141200	689674100	23750	23750	23750	23750	49
486	20230601	141100	688510350	23750	23750	23750	23750	1
487	20230601	141000	688486600	23650	23650	23650	23600	929
488	20230601	140900	666545750	23650	23650	23650	23650	355
489	20230601	140800	658150000	23750	23750	23750	23750	0
490	20230601	140700	658150000	23750	23750	23750	23750	0
491	20230601	140600	658150000	23750	23750	23750	23750	11
492	20230601	140500	657888750	23650	23650	23650	23650	0
493	20230601	140400	657888750	23650	23650	23650	23650	0
494	20230601	140300	657888750	23650	23650	23650	23650	0
495	20230601	140200	657888750	23650	23650	23650	23650	0
496	20230601	140100	657888750	23650	23650	23650	23650	268
497	20230601	140000	651550550	23650	23650	23650	23650	40
498	20230601	135900	650604550	23700	23700	23700	23700	0
499	20230601	135800	650604550	23700	23700	23700	23700	0
500	20230601	135700	650604550	23700	23700	23700	23700	11
501	20230601	135600	650343850	23700	23600	23700	23600	292
502	20230601	135500	643438450	23650	23650	23650	23650	2
503	20230601	135400	643391150	23600	23600	23600	23600	7
504	20230601	135300	643225950	23600	23600	23600	23600	0
505	20230601	135200	643225950	23600	23600	23600	23600	40
506	20230601	135100	642281950	23650	23650	23650	23650	60
507	20230601	135000	640862950	23650	23650	23650	23650	0
508	20230601	134900	640862950	23650	23650	23650	23650	0
509	20230601	134800	640862950	23650	23650	23650	23650	0
510	20230601	134700	640862950	23650	23650	23650	23650	0
511	20230601	134600	640862950	23650	23650	23650	23650	0
512	20230601	134500	640862950	23650	23650	23650	23650	100
513	20230601	134400	638497950	23600	23600	23600	23600	0
514	20230601	134300	638497950	23600	23600	23600	23600	100
515	20230601	134200	636137950	23650	23650	23650	23650	193
516	20230601	134100	631573500	23650	23650	23650	23650	13
517	20230601	134000	631266050	23650	23650	23650	23650	0
518	20230601	133900	631266050	23650	23700	23700	23650	379
519	20230601	133800	622295550	23750	23750	23750	23750	4
520	20230601	133700	622200550	23750	23750	23750	23750	0
521	20230601	133600	622200550	23750	23750	23750	23750	16
522	20230601	133500	621820550	23750	23750	23750	23750	48
523	20230601	133400	620680550	23800	23800	23800	23800	50
524	20230601	133300	619490550	23800	23800	23800	23800	0
525	20230601	133200	619490550	23800	23800	23800	23800	41
526	20230601	133100	618514750	23800	23800	23800	23800	0
527	20230601	133000	618514750	23800	23800	23800	23800	1
528	20230601	132900	618490950	23800	23800	23800	23800	0
529	20230601	132800	618490950	23800	23800	23800	23800	0
530	20230601	132700	618490950	23800	23800	23800	23800	0
531	20230601	132600	618490950	23800	23800	23800	23800	1
532	20230601	132500	618467150	23800	23800	23800	23800	0
533	20230601	132400	618467150	23800	23800	23800	23800	0
534	20230601	132300	618467150	23800	23800	23800	23800	1
535	20230601	132200	618443350	23850	23850	23850	23850	0
536	20230601	132100	618443350	23850	23850	23850	23850	0
537	20230601	132000	618443350	23850	23850	23850	23850	0
538	20230601	131900	618443350	23850	23850	23850	23850	0
539	20230601	131800	618443350	23850	23850	23850	23850	100
540	20230601	131700	616058350	23850	23700	23850	23700	172
541	20230601	131600	611981800	23700	23700	23700	23700	1
542	20230601	131500	611958100	23650	23650	23650	23650	0
543	20230601	131400	611958100	23650	23650	23650	23650	166
544	20230601	131300	608032200	23550	23550	23550	23550	0
545	20230601	131200	608032200	23550	23550	23550	23550	0
546	20230601	131100	608032200	23550	23600	23600	23550	400
547	20230601	131000	598600200	23650	23650	23650	23650	1
548	20230601	130900	598576550	23650	23650	23650	23650	4
549	20230601	130800	598481950	23700	23700	23700	23700	3
550	20230601	130700	598410850	23700	23700	23700	23700	0
551	20230601	130600	598410850	23700	23700	23700	23700	0
552	20230601	130500	598410850	23700	23700	23700	23700	0
553	20230601	130400	598410850	23700	23700	23700	23700	0
554	20230601	130300	598410850	23700	23700	23700	23700	0
555	20230601	130200	598410850	23700	23700	23700	23700	5
556	20230601	130100	598292350	23600	23600	23600	23600	0
557	20230601	130000	598292350	23600	23600	23600	23600	22
558	20230601	125900	597773150	23550	23550	23550	23550	0
559	20230601	125800	597773150	23550	23650	23650	23550	7000
560	20230601	125700	432849300	23700	23700	23700	23700	1
561	20230601	125600	432825600	23700	23700	23700	23700	0
562	20230601	125500	432825600	23700	23700	23700	23700	5
563	20230601	125400	432707100	23700	23700	23700	23700	10
564	20230601	125300	432470100	23650	23650	23650	23650	0
565	20230601	125200	432470100	23650	23650	23650	23650	70
566	20230601	125100	430814600	23650	23650	23650	23650	39
567	20230601	125000	429892250	23700	23700	23700	23700	0
568	20230601	124900	429892250	23700	23700	23700	23700	0
569	20230601	124800	429892250	23700	23700	23700	23700	7
570	20230601	124700	429726350	23650	23650	23650	23650	0
571	20230601	124600	429726350	23650	23700	23700	23650	581
572	20230601	124500	415966600	23750	23750	23750	23750	0
573	20230601	124400	415966600	23750	23750	23750	23750	0
574	20230601	124300	415966600	23750	23750	23750	23750	0
575	20230601	124200	415966600	23750	23750	23750	23750	64
576	20230601	124100	414446600	23850	23850	23850	23850	0
577	20230601	124000	414446600	23850	23850	23850	23850	0
578	20230601	123900	414446600	23850	23850	23850	23850	0
579	20230601	123800	414446600	23850	23850	23850	23850	1
580	20230601	123700	414422750	23850	23850	23850	23850	50
581	20230601	123600	413230250	23850	23850	23850	23850	1
582	20230601	123500	413206400	23850	23850	23850	23850	3
583	20230601	123400	413134850	23750	23750	23750	23750	0
584	20230601	123300	413134850	23750	23750	23750	23750	0
585	20230601	123200	413134850	23750	23750	23750	23750	0
586	20230601	123100	413134850	23750	23750	23750	23750	0
587	20230601	123000	413134850	23750	23750	23750	23750	0
588	20230601	122900	413134850	23750	23750	23750	23750	0
589	20230601	122800	413134850	23750	23750	23750	23750	0
590	20230601	122700	413134850	23750	23750	23750	23750	0
591	20230601	122600	413134850	23750	23750	23750	23750	30
592	20230601	122500	412422350	23750	23750	23750	23750	33
593	20230601	122400	411638600	23750	23750	23750	23750	0
594	20230601	122300	411638600	23750	23750	23750	23750	0
595	20230601	122200	411638600	23750	23750	23750	23750	0
596	20230601	122100	411638600	23750	23750	23750	23750	0
597	20230601	122000	411638600	23750	23750	23750	23750	0
598	20230601	121900	411638600	23750	23750	23750	23750	30
599	20230601	121800	410926100	23750	23750	23750	23750	50
600	20230601	121700	409738600	23800	23800	23800	23800	0
601	20230601	121600	409738600	23800	23800	23800	23800	0
602	20230601	121500	409738600	23800	23800	23800	23800	141
603	20230601	121400	406382800	23750	23750	23750	23750	0
604	20230601	121300	406382800	23750	23750	23750	23750	0
605	20230601	121200	406382800	23750	23750	23750	23750	0
606	20230601	121100	406382800	23750	23750	23750	23750	0
607	20230601	121000	406382800	23750	23750	23750	23750	0
608	20230601	120900	406382800	23750	23750	23750	23750	0
609	20230601	120800	406382800	23750	23750	23750	23750	1
610	20230601	120700	406359050	23750	23750	23750	23750	0
611	20230601	120600	406359050	23750	23750	23750	23750	0
612	20230601	120500	406359050	23750	23750	23750	23750	10
613	20230601	120400	406121550	23800	23800	23800	23800	1
614	20230601	120300	406097750	23800	23800	23800	23800	0
615	20230601	120200	406097750	23800	23800	23800	23800	0
616	20230601	120100	406097750	23800	23800	23800	23800	1
617	20230601	120000	406073950	23800	23800	23800	23800	70
618	20230601	115900	404407950	23800	23800	23800	23800	0
619	20230601	115800	404407950	23800	23800	23800	23800	0
620	20230601	115700	404407950	23800	23800	23800	23800	0
621	20230601	115600	404407950	23800	23800	23800	23800	0
622	20230601	115500	404407950	23800	23800	23800	23800	0
623	20230601	115400	404407950	23800	23800	23800	23800	0
624	20230601	115300	404407950	23800	23800	23800	23800	13
625	20230601	115200	404098550	23800	23800	23800	23800	0
626	20230601	115100	404098550	23800	23800	23800	23800	0
627	20230601	115000	404098550	23800	23800	23800	23800	0
628	20230601	114900	404098550	23800	23800	23800	23800	0
629	20230601	114800	404098550	23800	23800	23800	23800	0
630	20230601	114700	404098550	23800	23800	23800	23800	0
631	20230601	114600	404098550	23800	23800	23800	23800	0
632	20230601	114500	404098550	23800	23800	23800	23800	113
633	20230601	114400	401409150	23800	23850	23850	23800	152
634	20230601	114300	397784000	23850	23850	23850	23850	1
635	20230601	114200	397760150	23850	23850	23850	23850	0
636	20230601	114100	397760150	23850	23850	23850	23850	50
637	20230601	114000	396567650	23850	23850	23850	23850	48
638	20230601	113900	395422850	23850	23850	23850	23850	0
639	20230601	113800	395422850	23850	23850	23850	23850	0
640	20230601	113700	395422850	23850	23850	23850	23850	0
641	20230601	113600	395422850	23850	23850	23850	23850	1
642	20230601	113500	395399000	23850	23850	23850	23850	0
643	20230601	113400	395399000	23850	23850	23850	23850	0
644	20230601	113300	395399000	23850	23850	23850	23850	0
645	20230601	113200	395399000	23850	23850	23850	23850	0
646	20230601	113100	395399000	23850	23850	23850	23850	1
647	20230601	113000	395375150	23850	23850	23850	23850	4
648	20230601	112900	395279750	23850	23850	23850	23850	0
649	20230601	112800	395279750	23850	23850	23850	23850	0
650	20230601	112700	395279750	23850	23850	23850	23850	0
651	20230601	112600	395279750	23850	23850	23850	23850	8
652	20230601	112500	395088950	23800	23800	23800	23800	60
653	20230601	112400	393660950	23850	23850	23850	23850	0
654	20230601	112300	393660950	23850	23850	23850	23850	51
655	20230601	112200	392444600	23850	23850	23850	23850	0
656	20230601	112100	392444600	23850	23850	23850	23850	0
657	20230601	112000	392444600	23850	23850	23850	23850	0
658	20230601	111900	392444600	23850	23850	23850	23850	0
659	20230601	111800	392444600	23850	23850	23850	23850	0
660	20230601	111700	392444600	23850	23850	23850	23850	0
661	20230601	111600	392444600	23850	23850	23850	23850	0
662	20230601	111500	392444600	23850	23850	23850	23850	0
663	20230601	111400	392444600	23850	23850	23850	23850	0
664	20230601	111300	392444600	23850	23850	23850	23850	0
665	20230601	111200	392444600	23850	23850	23850	23850	0
666	20230601	111100	392444600	23850	23850	23850	23850	0
667	20230601	111000	392444600	23850	23850	23850	23850	0
668	20230601	110900	392444600	23850	23800	23850	23800	95
669	20230601	110800	390180350	23750	23750	23750	23750	0
670	20230601	110700	390180350	23750	23750	23750	23750	0
671	20230601	110600	390180350	23750	23750	23750	23750	17
672	20230601	110500	389776600	23800	23850	23850	23800	175
673	20230601	110400	385610850	23850	23850	23850	23850	0
674	20230601	110300	385610850	23850	23850	23850	23850	0
675	20230601	110200	385610850	23850	23850	23850	23850	0
676	20230601	110100	385610850	23850	23850	23850	23850	97
677	20230601	110000	383297400	23850	23850	23850	23850	0
678	20230601	105900	383297400	23850	23850	23850	23850	0
679	20230601	105800	383297400	23850	23850	23850	23850	0
680	20230601	105700	383297400	23850	23850	23850	23850	1
681	20230601	105600	383273550	23850	23850	23850	23850	50
682	20230601	105500	382081050	23800	23800	23800	23800	0
683	20230601	105400	382081050	23800	23800	23800	23800	0
684	20230601	105300	382081050	23800	23800	23800	23800	0
685	20230601	105200	382081050	23800	23800	23800	23800	13
686	20230601	105100	381771650	23800	23800	23800	23800	0
687	20230601	105000	381771650	23800	23800	23800	23800	0
688	20230601	104900	381771650	23800	23800	23800	23800	0
689	20230601	104800	381771650	23800	23800	23800	23800	0
690	20230601	104700	381771650	23800	23800	23800	23800	0
691	20230601	104600	381771650	23800	23800	23800	23800	0
692	20230601	104500	381771650	23800	23800	23800	23800	4
693	20230601	104400	381676450	23800	23850	23850	23800	140
694	20230601	104300	378338050	23900	23900	23900	23900	0
695	20230601	104200	378338050	23900	23900	23900	23900	0
696	20230601	104100	378338050	23900	23900	23900	23900	0
697	20230601	104000	378338050	23900	23900	23900	23900	0
698	20230601	103900	378338050	23900	23900	23900	23900	0
699	20230601	103800	378338050	23900	23900	23900	23900	51
700	20230601	103700	377119150	23900	23900	23900	23900	0
701	20230601	103600	377119150	23900	23900	23900	23900	0
702	20230601	103500	377119150	23900	23900	23900	23900	0
703	20230601	103400	377119150	23900	23900	23900	23900	1
704	20230601	103300	377095250	23900	23900	23900	23900	19
705	20230601	103200	376641150	23900	23900	23900	23900	0
706	20230601	103100	376641150	23900	23900	23900	23900	30
707	20230601	103000	375924150	23900	23900	23900	23900	10
708	20230601	102900	375685150	23900	23900	23900	23900	0
709	20230601	102800	375685150	23900	23900	23900	23900	1
710	20230601	102700	375661250	23900	23900	23900	23900	10
711	20230601	102600	375422250	23850	23800	23850	23800	143
712	20230601	102500	372018650	23800	23800	23800	23800	5
713	20230601	102400	371899650	23800	23800	23800	23800	0
714	20230601	102300	371899650	23800	23800	23800	23800	0
715	20230601	102200	371899650	23800	23800	23800	23800	10
716	20230601	102100	371661650	23800	23800	23800	23800	0
717	20230601	102000	371661650	23800	23800	23800	23800	0
718	20230601	101900	371661650	23800	23800	23800	23800	0
719	20230601	101800	371661650	23800	23800	23800	23800	1
720	20230601	101700	371637850	23800	23800	23800	23800	10
721	20230601	101600	371399850	23800	23800	23800	23800	0
722	20230601	101500	371399850	23800	23800	23800	23800	0
723	20230601	101400	371399850	23800	23800	23800	23800	0
724	20230601	101300	371399850	23800	23800	23800	23800	1
725	20230601	101200	371376050	23800	23750	23800	23750	3
726	20230601	101100	371304750	23750	23750	23750	23750	51
727	20230601	101000	370093500	23600	23650	23650	23600	117
728	20230601	100900	367328600	23600	23700	23700	23600	500
729	20230601	100800	355508800	23700	23700	23700	23700	0
730	20230601	100700	355508800	23700	23650	23700	23650	834
731	20230601	100600	335766900	23700	23700	23700	23700	130
732	20230601	100500	332685900	23750	23750	23750	23750	0
733	20230601	100400	332685900	23750	23700	23750	23700	5
734	20230601	100300	332567350	23700	23650	23700	23650	109
735	20230601	100200	329984100	23650	23650	23650	23650	40
736	20230601	100100	329038100	23700	23700	23700	23700	0
737	20230601	100000	329038100	23700	23700	23700	23700	3
738	20230601	095900	328967000	23700	23650	23700	23600	2005
739	20230601	095800	281638400	23700	23700	23700	23700	0
740	20230601	095700	281638400	23700	23750	23750	23700	133
741	20230601	095600	278486050	23800	23800	23800	23800	0
742	20230601	095500	278486050	23800	23800	23800	23700	1159
743	20230601	095400	250990550	23850	23850	23850	23850	0
744	20230601	095300	250990550	23850	23800	23850	23750	1690
745	20230601	095200	210827950	23800	23800	23850	23800	752
746	20230601	095100	192905250	23800	23800	23800	23800	0
747	20230601	095000	192905250	23800	23800	23800	23800	0
748	20230601	094900	192905250	23800	23800	23800	23800	100
749	20230601	094800	190525250	23750	23750	23750	23750	0
750	20230601	094700	190525250	23750	23850	23850	23750	402
751	20230601	094600	180954900	23850	23850	23850	23850	44
752	20230601	094500	179905500	23850	23850	23850	23850	573
753	20230601	094400	166239450	23850	23950	23950	23850	629
754	20230601	094300	151212650	23950	23950	23950	23950	0
755	20230601	094200	151212650	23950	23950	23950	23950	0
756	20230601	094100	151212650	23950	24000	24000	23950	2
757	20230601	094000	151164700	23950	23950	23950	23950	81
758	20230601	093900	149224750	23950	24000	24000	23950	639
759	20230601	093800	133908150	23950	24050	24050	23950	1150
760	20230601	093700	106330900	24050	24150	24150	24050	266
761	20230601	093600	99930600	24200	24200	24200	24200	0
762	20230601	093500	99930600	24200	24200	24200	24200	2
763	20230601	093400	99882200	24000	24150	24150	24000	411
764	20230601	093300	89996700	24150	24150	24150	24150	118
765	20230601	093200	87147000	24150	24150	24150	24150	100
766	20230601	093100	84732000	24050	24050	24050	24050	0
767	20230601	093000	84732000	24050	24050	24050	24050	0
768	20230601	092900	84732000	24050	24050	24050	24050	0
769	20230601	092800	84732000	24050	24050	24050	24050	1036
770	20230601	092700	59816200	24050	24100	24100	24050	219
771	20230601	092600	54548650	24100	24100	24100	24100	352
772	20230601	092500	46065450	24100	24100	24100	24100	0
773	20230601	092400	46065450	24100	24150	24150	24100	56
774	20230601	092300	44715800	24100	24200	24200	24100	550
775	20230601	092200	31445500	24250	24250	24250	24250	1
776	20230601	092100	31421250	24250	24250	24250	24250	0
777	20230601	092000	31421250	24250	24250	24250	24250	0
778	20230601	091900	31421250	24250	24250	24250	24250	1
779	20230601	091800	31397000	24300	24300	24300	24300	0
780	20230601	091700	31397000	24300	24300	24300	24300	100
781	20230601	091600	28967000	24200	24200	24200	24200	0
782	20230601	091500	28967000	24200	24200	24200	24200	91
783	20230601	091400	26764800	24250	24250	24250	24250	9
784	20230601	091300	26546550	24250	24300	24300	24250	81
785	20230601	091200	24582250	24250	24300	24300	24250	76
786	20230601	091100	22736250	24400	24400	24400	24400	6
787	20230601	091000	22589850	24350	24350	24350	24350	1
788	20230601	090900	22565500	24350	24350	24350	24350	20
789	20230601	090800	22078500	24350	24350	24350	24350	11
790	20230601	090700	21810650	24350	24350	24350	24350	20
791	20230601	090600	21323650	24300	24350	24350	24300	137
792	20230601	090500	17994000	24400	24400	24400	24400	1
793	20230601	090400	17969600	24200	24250	24250	24200	221
794	20230601	090300	12615500	24150	24100	24150	24100	360
795	20230601	090200	3923100	24100	24100	24100	24000	62
796	20230601	090100	2434100	24100	24100	24100	24100	0
797	20230601	090000	2434100	24100	24100	24100	24100	101