KissMeData/009770/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	222000	106945750	27150	27150	27150	27150	23
3	20230601	221900	106945750	27150	27150	27150	27150	0
4	20230601	221800	106945750	27150	27150	27150	27150	0
5	20230601	221700	106945750	27150	27150	27150	27150	0
6	20230601	221600	106945750	27150	27150	27150	27150	0
7	20230601	221500	106945750	27150	27150	27150	27150	0
8	20230601	221400	106945750	27150	27150	27150	27150	0
9	20230601	221300	106945750	27150	27150	27150	27150	0
10	20230601	221200	106945750	27150	27150	27150	27150	0
11	20230601	221100	106945750	27150	27150	27150	27150	0
12	20230601	221000	106945750	27150	27150	27150	27150	0
13	20230601	220900	106945750	27150	27150	27150	27150	0
14	20230601	220800	106945750	27150	27150	27150	27150	0
15	20230601	220700	106945750	27150	27150	27150	27150	0
16	20230601	220600	106945750	27150	27150	27150	27150	0
17	20230601	220500	106945750	27150	27150	27150	27150	0
18	20230601	220400	106945750	27150	27150	27150	27150	0
19	20230601	220300	106945750	27150	27150	27150	27150	0
20	20230601	220200	106945750	27150	27150	27150	27150	0
21	20230601	220100	106945750	27150	27150	27150	27150	0
22	20230601	220000	106945750	27150	27150	27150	27150	0
23	20230601	215900	106945750	27150	27150	27150	27150	0
24	20230601	215800	106945750	27150	27150	27150	27150	0
25	20230601	215700	106945750	27150	27150	27150	27150	0
26	20230601	215600	106945750	27150	27150	27150	27150	0
27	20230601	215500	106945750	27150	27150	27150	27150	0
28	20230601	215400	106945750	27150	27150	27150	27150	0
29	20230601	215300	106945750	27150	27150	27150	27150	0
30	20230601	215200	106945750	27150	27150	27150	27150	0
31	20230601	215100	106945750	27150	27150	27150	27150	0
32	20230601	215000	106945750	27150	27150	27150	27150	23
33	20230601	214900	106945750	27150	27150	27150	27150	0
34	20230601	214800	106945750	27150	27150	27150	27150	0
35	20230601	214700	106945750	27150	27150	27150	27150	0
36	20230601	214600	106945750	27150	27150	27150	27150	0
37	20230601	214500	106945750	27150	27150	27150	27150	0
38	20230601	214400	106945750	27150	27150	27150	27150	0
39	20230601	214300	106945750	27150	27150	27150	27150	0
40	20230601	214200	106945750	27150	27150	27150	27150	0
41	20230601	214100	106945750	27150	27150	27150	27150	0
42	20230601	214000	106945750	27150	27150	27150	27150	0
43	20230601	213900	106945750	27150	27150	27150	27150	0
44	20230601	213800	106945750	27150	27150	27150	27150	0
45	20230601	213700	106945750	27150	27150	27150	27150	0
46	20230601	213600	106945750	27150	27150	27150	27150	0
47	20230601	213500	106945750	27150	27150	27150	27150	0
48	20230601	213400	106945750	27150	27150	27150	27150	0
49	20230601	213300	106945750	27150	27150	27150	27150	0
50	20230601	213200	106945750	27150	27150	27150	27150	0
51	20230601	213100	106945750	27150	27150	27150	27150	0
52	20230601	213000	106945750	27150	27150	27150	27150	0
53	20230601	212900	106945750	27150	27150	27150	27150	0
54	20230601	212800	106945750	27150	27150	27150	27150	0
55	20230601	212700	106945750	27150	27150	27150	27150	0
56	20230601	212600	106945750	27150	27150	27150	27150	0
57	20230601	212500	106945750	27150	27150	27150	27150	0
58	20230601	212400	106945750	27150	27150	27150	27150	0
59	20230601	212300	106945750	27150	27150	27150	27150	0
60	20230601	212200	106945750	27150	27150	27150	27150	0
61	20230601	212100	106945750	27150	27150	27150	27150	0
62	20230601	212000	106945750	27150	27150	27150	27150	23
63	20230601	211900	106945750	27150	27150	27150	27150	0
64	20230601	211800	106945750	27150	27150	27150	27150	0
65	20230601	211700	106945750	27150	27150	27150	27150	0
66	20230601	211600	106945750	27150	27150	27150	27150	0
67	20230601	211500	106945750	27150	27150	27150	27150	0
68	20230601	211400	106945750	27150	27150	27150	27150	0
69	20230601	211300	106945750	27150	27150	27150	27150	0
70	20230601	211200	106945750	27150	27150	27150	27150	0
71	20230601	211100	106945750	27150	27150	27150	27150	0
72	20230601	211000	106945750	27150	27150	27150	27150	0
73	20230601	210900	106945750	27150	27150	27150	27150	0
74	20230601	210800	106945750	27150	27150	27150	27150	0
75	20230601	210700	106945750	27150	27150	27150	27150	0
76	20230601	210600	106945750	27150	27150	27150	27150	0
77	20230601	210500	106945750	27150	27150	27150	27150	0
78	20230601	210400	106945750	27150	27150	27150	27150	0
79	20230601	210300	106945750	27150	27150	27150	27150	0
80	20230601	210200	106945750	27150	27150	27150	27150	0
81	20230601	210100	106945750	27150	27150	27150	27150	0
82	20230601	210000	106945750	27150	27150	27150	27150	0
83	20230601	205900	106945750	27150	27150	27150	27150	0
84	20230601	205800	106945750	27150	27150	27150	27150	0
85	20230601	205700	106945750	27150	27150	27150	27150	0
86	20230601	205600	106945750	27150	27150	27150	27150	0
87	20230601	205500	106945750	27150	27150	27150	27150	0
88	20230601	205400	106945750	27150	27150	27150	27150	0
89	20230601	205300	106945750	27150	27150	27150	27150	0
90	20230601	205200	106945750	27150	27150	27150	27150	0
91	20230601	205100	106945750	27150	27150	27150	27150	0
92	20230601	205000	106945750	27150	27150	27150	27150	23
93	20230601	204900	106945750	27150	27150	27150	27150	0
94	20230601	204800	106945750	27150	27150	27150	27150	0
95	20230601	204700	106945750	27150	27150	27150	27150	0
96	20230601	204600	106945750	27150	27150	27150	27150	0
97	20230601	204500	106945750	27150	27150	27150	27150	0
98	20230601	204400	106945750	27150	27150	27150	27150	0
99	20230601	204300	106945750	27150	27150	27150	27150	0
100	20230601	204200	106945750	27150	27150	27150	27150	0
101	20230601	204100	106945750	27150	27150	27150	27150	0
102	20230601	204000	106945750	27150	27150	27150	27150	0
103	20230601	203900	106945750	27150	27150	27150	27150	0
104	20230601	203800	106945750	27150	27150	27150	27150	0
105	20230601	203700	106945750	27150	27150	27150	27150	0
106	20230601	203600	106945750	27150	27150	27150	27150	0
107	20230601	203500	106945750	27150	27150	27150	27150	0
108	20230601	203400	106945750	27150	27150	27150	27150	0
109	20230601	203300	106945750	27150	27150	27150	27150	0
110	20230601	203200	106945750	27150	27150	27150	27150	0
111	20230601	203100	106945750	27150	27150	27150	27150	0
112	20230601	203000	106945750	27150	27150	27150	27150	0
113	20230601	202900	106945750	27150	27150	27150	27150	0
114	20230601	202800	106945750	27150	27150	27150	27150	0
115	20230601	202700	106945750	27150	27150	27150	27150	0
116	20230601	202600	106945750	27150	27150	27150	27150	0
117	20230601	202500	106945750	27150	27150	27150	27150	0
118	20230601	202400	106945750	27150	27150	27150	27150	0
119	20230601	202300	106945750	27150	27150	27150	27150	0
120	20230601	202200	106945750	27150	27150	27150	27150	0
121	20230601	202100	106945750	27150	27150	27150	27150	0
122	20230601	202000	106945750	27150	27150	27150	27150	23
123	20230601	201900	106945750	27150	27150	27150	27150	0
124	20230601	201800	106945750	27150	27150	27150	27150	0
125	20230601	201700	106945750	27150	27150	27150	27150	0
126	20230601	201600	106945750	27150	27150	27150	27150	0
127	20230601	201500	106945750	27150	27150	27150	27150	0
128	20230601	201400	106945750	27150	27150	27150	27150	0
129	20230601	201300	106945750	27150	27150	27150	27150	0
130	20230601	201200	106945750	27150	27150	27150	27150	0
131	20230601	201100	106945750	27150	27150	27150	27150	0
132	20230601	201000	106945750	27150	27150	27150	27150	0
133	20230601	200900	106945750	27150	27150	27150	27150	0
134	20230601	200800	106945750	27150	27150	27150	27150	0
135	20230601	200700	106945750	27150	27150	27150	27150	0
136	20230601	200600	106945750	27150	27150	27150	27150	0
137	20230601	200500	106945750	27150	27150	27150	27150	0
138	20230601	200400	106945750	27150	27150	27150	27150	0
139	20230601	200300	106945750	27150	27150	27150	27150	0
140	20230601	200200	106945750	27150	27150	27150	27150	0
141	20230601	200100	106945750	27150	27150	27150	27150	0
142	20230601	200000	106945750	27150	27150	27150	27150	0
143	20230601	195900	106945750	27150	27150	27150	27150	0
144	20230601	195800	106945750	27150	27150	27150	27150	0
145	20230601	195700	106945750	27150	27150	27150	27150	0
146	20230601	195600	106945750	27150	27150	27150	27150	0
147	20230601	195500	106945750	27150	27150	27150	27150	0
148	20230601	195400	106945750	27150	27150	27150	27150	0
149	20230601	195300	106945750	27150	27150	27150	27150	0
150	20230601	195200	106945750	27150	27150	27150	27150	0
151	20230601	195100	106945750	27150	27150	27150	27150	0
152	20230601	195000	106945750	27150	27150	27150	27150	23
153	20230601	194900	106945750	27150	27150	27150	27150	0
154	20230601	194800	106945750	27150	27150	27150	27150	0
155	20230601	194700	106945750	27150	27150	27150	27150	0
156	20230601	194600	106945750	27150	27150	27150	27150	0
157	20230601	194500	106945750	27150	27150	27150	27150	0
158	20230601	194400	106945750	27150	27150	27150	27150	0
159	20230601	194300	106945750	27150	27150	27150	27150	0
160	20230601	194200	106945750	27150	27150	27150	27150	0
161	20230601	194100	106945750	27150	27150	27150	27150	0
162	20230601	194000	106945750	27150	27150	27150	27150	0
163	20230601	193900	106945750	27150	27150	27150	27150	0
164	20230601	193800	106945750	27150	27150	27150	27150	0
165	20230601	193700	106945750	27150	27150	27150	27150	0
166	20230601	193600	106945750	27150	27150	27150	27150	0
167	20230601	193500	106945750	27150	27150	27150	27150	0
168	20230601	193400	106945750	27150	27150	27150	27150	0
169	20230601	193300	106945750	27150	27150	27150	27150	0
170	20230601	193200	106945750	27150	27150	27150	27150	0
171	20230601	193100	106945750	27150	27150	27150	27150	0
172	20230601	193000	106945750	27150	27150	27150	27150	0
173	20230601	192900	106945750	27150	27150	27150	27150	0
174	20230601	192800	106945750	27150	27150	27150	27150	0
175	20230601	192700	106945750	27150	27150	27150	27150	0
176	20230601	192600	106945750	27150	27150	27150	27150	0
177	20230601	192500	106945750	27150	27150	27150	27150	0
178	20230601	192400	106945750	27150	27150	27150	27150	0
179	20230601	192300	106945750	27150	27150	27150	27150	0
180	20230601	192200	106945750	27150	27150	27150	27150	0
181	20230601	192100	106945750	27150	27150	27150	27150	0
182	20230601	192000	106945750	27150	27150	27150	27150	23
183	20230601	191900	106945750	27150	27150	27150	27150	0
184	20230601	191800	106945750	27150	27150	27150	27150	0
185	20230601	191700	106945750	27150	27150	27150	27150	0
186	20230601	191600	106945750	27150	27150	27150	27150	0
187	20230601	191500	106945750	27150	27150	27150	27150	0
188	20230601	191400	106945750	27150	27150	27150	27150	0
189	20230601	191300	106945750	27150	27150	27150	27150	0
190	20230601	191200	106945750	27150	27150	27150	27150	0
191	20230601	191100	106945750	27150	27150	27150	27150	0
192	20230601	191000	106945750	27150	27150	27150	27150	0
193	20230601	190900	106945750	27150	27150	27150	27150	0
194	20230601	190800	106945750	27150	27150	27150	27150	0
195	20230601	190700	106945750	27150	27150	27150	27150	0
196	20230601	190600	106945750	27150	27150	27150	27150	0
197	20230601	190500	106945750	27150	27150	27150	27150	0
198	20230601	190400	106945750	27150	27150	27150	27150	0
199	20230601	190300	106945750	27150	27150	27150	27150	0
200	20230601	190200	106945750	27150	27150	27150	27150	0
201	20230601	190100	106945750	27150	27150	27150	27150	0
202	20230601	190000	106945750	27150	27150	27150	27150	0
203	20230601	185900	106945750	27150	27150	27150	27150	0
204	20230601	185800	106945750	27150	27150	27150	27150	0
205	20230601	185700	106945750	27150	27150	27150	27150	0
206	20230601	185600	106945750	27150	27150	27150	27150	0
207	20230601	185500	106945750	27150	27150	27150	27150	0
208	20230601	185400	106945750	27150	27150	27150	27150	0
209	20230601	185300	106945750	27150	27150	27150	27150	0
210	20230601	185200	106945750	27150	27150	27150	27150	0
211	20230601	185100	106945750	27150	27150	27150	27150	0
212	20230601	185000	106945750	27150	27150	27150	27150	23
213	20230601	184900	106945750	27150	27150	27150	27150	0
214	20230601	184800	106945750	27150	27150	27150	27150	0
215	20230601	184700	106945750	27150	27150	27150	27150	0
216	20230601	184600	106945750	27150	27150	27150	27150	0
217	20230601	184500	106945750	27150	27150	27150	27150	0
218	20230601	184400	106945750	27150	27150	27150	27150	0
219	20230601	184300	106945750	27150	27150	27150	27150	0
220	20230601	184200	106945750	27150	27150	27150	27150	0
221	20230601	184100	106945750	27150	27150	27150	27150	0
222	20230601	184000	106945750	27150	27150	27150	27150	0
223	20230601	183900	106945750	27150	27150	27150	27150	0
224	20230601	183800	106945750	27150	27150	27150	27150	0
225	20230601	183700	106945750	27150	27150	27150	27150	0
226	20230601	183600	106945750	27150	27150	27150	27150	0
227	20230601	183500	106945750	27150	27150	27150	27150	0
228	20230601	183400	106945750	27150	27150	27150	27150	0
229	20230601	183300	106945750	27150	27150	27150	27150	0
230	20230601	183200	106945750	27150	27150	27150	27150	0
231	20230601	183100	106945750	27150	27150	27150	27150	0
232	20230601	183000	106945750	27150	27150	27150	27150	0
233	20230601	182900	106945750	27150	27150	27150	27150	0
234	20230601	182800	106945750	27150	27150	27150	27150	0
235	20230601	182700	106945750	27150	27150	27150	27150	0
236	20230601	182600	106945750	27150	27150	27150	27150	0
237	20230601	182500	106945750	27150	27150	27150	27150	0
238	20230601	182400	106945750	27150	27150	27150	27150	0
239	20230601	182300	106945750	27150	27150	27150	27150	0
240	20230601	182200	106945750	27150	27150	27150	27150	0
241	20230601	182100	106945750	27150	27150	27150	27150	0
242	20230601	182000	106945750	27150	27150	27150	27150	23
243	20230601	181900	106945750	27150	27150	27150	27150	0
244	20230601	181800	106945750	27150	27150	27150	27150	0
245	20230601	181700	106945750	27150	27150	27150	27150	0
246	20230601	181600	106945750	27150	27150	27150	27150	0
247	20230601	181500	106945750	27150	27150	27150	27150	0
248	20230601	181400	106945750	27150	27150	27150	27150	0
249	20230601	181300	106945750	27150	27150	27150	27150	0
250	20230601	181200	106945750	27150	27150	27150	27150	0
251	20230601	181100	106945750	27150	27150	27150	27150	0
252	20230601	181000	106945750	27150	27150	27150	27150	0
253	20230601	180900	106945750	27150	27150	27150	27150	0
254	20230601	180800	106945750	27150	27150	27150	27150	0
255	20230601	180700	106945750	27150	27150	27150	27150	0
256	20230601	180600	106945750	27150	27150	27150	27150	0
257	20230601	180500	106945750	27150	27150	27150	27150	0
258	20230601	180400	106945750	27150	27150	27150	27150	0
259	20230601	180300	106945750	27150	27150	27150	27150	0
260	20230601	180200	106945750	27150	27150	27150	27150	0
261	20230601	180100	106945750	27150	27150	27150	27150	0
262	20230601	180000	106945750	27150	27150	27150	27150	0
263	20230601	175900	106945750	27150	27150	27150	27150	0
264	20230601	175800	106945750	27150	27150	27150	27150	0
265	20230601	175700	106945750	27150	27150	27150	27150	0
266	20230601	175600	106945750	27150	27150	27150	27150	0
267	20230601	175500	106945750	27150	27150	27150	27150	0
268	20230601	175400	106945750	27150	27150	27150	27150	0
269	20230601	175300	106945750	27150	27150	27150	27150	0
270	20230601	175200	106945750	27150	27150	27150	27150	0
271	20230601	175100	106945750	27150	27150	27150	27150	0
272	20230601	175000	106945750	27150	27150	27150	27150	23
273	20230601	174900	106945750	27150	27150	27150	27150	0
274	20230601	174800	106945750	27150	27150	27150	27150	0
275	20230601	174700	106945750	27150	27150	27150	27150	0
276	20230601	174600	106945750	27150	27150	27150	27150	0
277	20230601	174500	106945750	27150	27150	27150	27150	0
278	20230601	174400	106945750	27150	27150	27150	27150	0
279	20230601	174300	106945750	27150	27150	27150	27150	0
280	20230601	174200	106945750	27150	27150	27150	27150	0
281	20230601	174100	106945750	27150	27150	27150	27150	0
282	20230601	174000	106945750	27150	27150	27150	27150	0
283	20230601	173900	106945750	27150	27150	27150	27150	0
284	20230601	173800	106945750	27150	27150	27150	27150	0
285	20230601	173700	106945750	27150	27150	27150	27150	0
286	20230601	173600	106945750	27150	27150	27150	27150	0
287	20230601	173500	106945750	27150	27150	27150	27150	0
288	20230601	173400	106945750	27150	27150	27150	27150	0
289	20230601	173300	106945750	27150	27150	27150	27150	0
290	20230601	173200	106945750	27150	27150	27150	27150	0
291	20230601	173100	106945750	27150	27150	27150	27150	0
292	20230601	173000	106945750	27150	27150	27150	27150	0
293	20230601	172900	106945750	27150	27150	27150	27150	0
294	20230601	172800	106945750	27150	27150	27150	27150	0
295	20230601	172700	106945750	27150	27150	27150	27150	0
296	20230601	172600	106945750	27150	27150	27150	27150	0
297	20230601	172500	106945750	27150	27150	27150	27150	0
298	20230601	172400	106945750	27150	27150	27150	27150	0
299	20230601	172300	106945750	27150	27150	27150	27150	0
300	20230601	172200	106945750	27150	27150	27150	27150	0
301	20230601	172100	106945750	27150	27150	27150	27150	0
302	20230601	172000	106945750	27150	27150	27150	27150	23
303	20230601	171900	106945750	27150	27150	27150	27150	0
304	20230601	171800	106945750	27150	27150	27150	27150	0
305	20230601	171700	106945750	27150	27150	27150	27150	0
306	20230601	171600	106945750	27150	27150	27150	27150	0
307	20230601	171500	106945750	27150	27150	27150	27150	0
308	20230601	171400	106945750	27150	27150	27150	27150	0
309	20230601	171300	106945750	27150	27150	27150	27150	0
310	20230601	171200	106945750	27150	27150	27150	27150	0
311	20230601	171100	106945750	27150	27150	27150	27150	0
312	20230601	171000	106945750	27150	27150	27150	27150	0
313	20230601	170900	106945750	27150	27150	27150	27150	0
314	20230601	170800	106945750	27150	27150	27150	27150	0
315	20230601	170700	106945750	27150	27150	27150	27150	0
316	20230601	170600	106945750	27150	27150	27150	27150	0
317	20230601	170500	106945750	27150	27150	27150	27150	0
318	20230601	170400	106945750	27150	27150	27150	27150	0
319	20230601	170300	106945750	27150	27150	27150	27150	0
320	20230601	170200	106945750	27150	27150	27150	27150	0
321	20230601	170100	106945750	27150	27150	27150	27150	0
322	20230601	170000	106945750	27150	27150	27150	27150	0
323	20230601	165900	106945750	27150	27150	27150	27150	0
324	20230601	165800	106945750	27150	27150	27150	27150	0
325	20230601	165700	106945750	27150	27150	27150	27150	0
326	20230601	165600	106945750	27150	27150	27150	27150	0
327	20230601	165500	106945750	27150	27150	27150	27150	0
328	20230601	165400	106945750	27150	27150	27150	27150	0
329	20230601	165300	106945750	27150	27150	27150	27150	0
330	20230601	165200	106945750	27150	27150	27150	27150	0
331	20230601	165100	106945750	27150	27150	27150	27150	0
332	20230601	165000	106945750	27150	27150	27150	27150	23
333	20230601	164900	106945750	27150	27150	27150	27150	0
334	20230601	164800	106945750	27150	27150	27150	27150	0
335	20230601	164700	106945750	27150	27150	27150	27150	0
336	20230601	164600	106945750	27150	27150	27150	27150	0
337	20230601	164500	106945750	27150	27150	27150	27150	0
338	20230601	164400	106945750	27150	27150	27150	27150	0
339	20230601	164300	106945750	27150	27150	27150	27150	0
340	20230601	164200	106945750	27150	27150	27150	27150	0
341	20230601	164100	106945750	27150	27150	27150	27150	0
342	20230601	164000	106945750	27150	27150	27150	27150	0
343	20230601	163900	106945750	27150	27150	27150	27150	0
344	20230601	163800	106945750	27150	27150	27150	27150	0
345	20230601	163700	106945750	27150	27150	27150	27150	0
346	20230601	163600	106945750	27150	27150	27150	27150	0
347	20230601	163500	106945750	27150	27150	27150	27150	0
348	20230601	163400	106945750	27150	27150	27150	27150	0
349	20230601	163300	106945750	27150	27150	27150	27150	0
350	20230601	163200	106945750	27150	27150	27150	27150	0
351	20230601	163100	106945750	27150	27150	27150	27150	0
352	20230601	163000	106945750	27150	27150	27150	27150	0
353	20230601	162900	106945750	27150	27150	27150	27150	0
354	20230601	162800	106945750	27150	27150	27150	27150	0
355	20230601	162700	106945750	27150	27150	27150	27150	0
356	20230601	162600	106945750	27150	27150	27150	27150	0
357	20230601	162500	106945750	27150	27150	27150	27150	0
358	20230601	162400	106945750	27150	27150	27150	27150	0
359	20230601	162300	106945750	27150	27150	27150	27150	0
360	20230601	162200	106945750	27150	27150	27150	27150	0
361	20230601	162100	106945750	27150	27150	27150	27150	0
362	20230601	162000	106945750	27150	27150	27150	27150	23
363	20230601	161900	106945750	27150	27150	27150	27150	0
364	20230601	161800	106945750	27150	27150	27150	27150	0
365	20230601	161700	106945750	27150	27150	27150	27150	0
366	20230601	161600	106945750	27150	27150	27150	27150	0
367	20230601	161500	106945750	27150	27150	27150	27150	0
368	20230601	161400	106945750	27150	27150	27150	27150	0
369	20230601	161300	106945750	27150	27150	27150	27150	0
370	20230601	161200	106945750	27150	27150	27150	27150	0
371	20230601	161100	106945750	27150	27150	27150	27150	0
372	20230601	161000	106945750	27150	27150	27150	27150	0
373	20230601	160900	106945750	27150	27150	27150	27150	0
374	20230601	160800	106945750	27150	27150	27150	27150	0
375	20230601	160700	106945750	27150	27150	27150	27150	0
376	20230601	160600	106945750	27150	27150	27150	27150	0
377	20230601	160500	106945750	27150	27150	27150	27150	0
378	20230601	160400	106945750	27150	27150	27150	27150	0
379	20230601	160300	106945750	27150	27150	27150	27150	0
380	20230601	160200	106945750	27150	27150	27150	27150	0
381	20230601	160100	106945750	27150	27150	27150	27150	0
382	20230601	160000	106945750	27150	27150	27150	27150	0
383	20230601	155900	106945750	27150	27150	27150	27150	0
384	20230601	155800	106945750	27150	27150	27150	27150	0
385	20230601	155700	106945750	27150	27150	27150	27150	0
386	20230601	155600	106945750	27150	27150	27150	27150	0
387	20230601	155500	106945750	27150	27150	27150	27150	0
388	20230601	155400	106945750	27150	27150	27150	27150	0
389	20230601	155300	106945750	27150	27150	27150	27150	0
390	20230601	155200	106945750	27150	27150	27150	27150	0
391	20230601	155100	106945750	27150	27150	27150	27150	0
392	20230601	155000	106945750	27150	27150	27150	27150	23
393	20230601	154900	106945750	27150	27150	27150	27150	0
394	20230601	154800	106945750	27150	27150	27150	27150	0
395	20230601	154700	106945750	27150	27150	27150	27150	0
396	20230601	154600	106945750	27150	27150	27150	27150	0
397	20230601	154500	106945750	27150	27150	27150	27150	0
398	20230601	154400	106945750	27150	27150	27150	27150	0
399	20230601	154300	106945750	27150	27150	27150	27150	0
400	20230601	154200	106945750	27150	27150	27150	27150	0
401	20230601	154100	106945750	27150	27150	27150	27150	0
402	20230601	154000	106945750	27150	27150	27150	27150	0
403	20230601	153900	106945750	27150	27150	27150	27150	0
404	20230601	153800	106945750	27150	27150	27150	27150	0
405	20230601	153700	106945750	27150	27150	27150	27150	0
406	20230601	153600	106945750	27150	27150	27150	27150	0
407	20230601	153500	106945750	27150	27150	27150	27150	0
408	20230601	153400	106945750	27150	27150	27150	27150	0
409	20230601	153300	106945750	27150	27150	27150	27150	0
410	20230601	153200	106945750	27150	27150	27150	27150	0
411	20230601	153100	106945750	27150	27150	27150	27150	0
412	20230601	153000	106945750	27150	27150	27150	27150	23
413	20230601	152900	106321300	27150	27150	27150	27150	0
414	20230601	152800	106321300	27150	27150	27150	27150	0
415	20230601	152700	106321300	27150	27150	27150	27150	0
416	20230601	152600	106321300	27150	27150	27150	27150	0
417	20230601	152500	106321300	27150	27150	27150	27150	0
418	20230601	152400	106321300	27150	27150	27150	27150	0
419	20230601	152300	106321300	27150	27150	27150	27150	0
420	20230601	152200	106321300	27150	27150	27150	27150	0
421	20230601	152100	106321300	27150	27150	27150	27150	0
422	20230601	152000	106321300	27150	27150	27150	27150	0
423	20230601	151900	106321300	27150	27150	27150	27150	0
424	20230601	151800	106321300	27150	27150	27150	27150	0
425	20230601	151700	106321300	27150	27150	27150	27150	0
426	20230601	151600	106321300	27150	27150	27150	27150	0
427	20230601	151500	106321300	27150	27050	27150	27000	56
428	20230601	151400	104801550	27150	27150	27150	27150	2
429	20230601	151300	104747250	27150	27150	27150	27150	0
430	20230601	151200	104747250	27150	27150	27150	27150	0
431	20230601	151100	104747250	27150	27150	27150	27150	1
432	20230601	151000	104720100	27050	27050	27050	27050	1
433	20230601	150900	104693050	27150	27150	27150	27150	0
434	20230601	150800	104693050	27150	27150	27150	27100	82
435	20230601	150700	102466850	27150	27150	27150	27150	0
436	20230601	150600	102466850	27150	27150	27150	27150	0
437	20230601	150500	102466850	27150	27150	27150	27150	0
438	20230601	150400	102466850	27150	27100	27150	27100	100
439	20230601	150300	99755550	27050	27050	27050	27050	1
440	20230601	150200	99728500	27050	27050	27050	27050	1
441	20230601	150100	99701450	27050	27050	27050	27050	36
442	20230601	150000	98727650	27050	27100	27100	27050	13
443	20230601	145900	98375400	27100	27100	27100	27100	0
444	20230601	145800	98375400	27100	27100	27100	27100	17
445	20230601	145700	97914700	27100	27100	27100	27100	0
446	20230601	145600	97914700	27100	27100	27100	27100	0
447	20230601	145500	97914700	27100	27100	27100	27100	56
448	20230601	145400	96397100	27100	27100	27100	27100	0
449	20230601	145300	96397100	27100	27100	27100	27100	0
450	20230601	145200	96397100	27100	27100	27100	27100	3
451	20230601	145100	96315800	27100	27100	27100	27100	0
452	20230601	145000	96315800	27100	27100	27100	27100	0
453	20230601	144900	96315800	27100	27100	27100	27100	0
454	20230601	144800	96315800	27100	27100	27100	27050	42
455	20230601	144700	95177650	27100	27100	27100	27100	0
456	20230601	144600	95177650	27100	27100	27100	27100	0
457	20230601	144500	95177650	27100	27100	27100	27100	0
458	20230601	144400	95177650	27100	27100	27100	27100	0
459	20230601	144300	95177650	27100	27100	27100	27100	0
460	20230601	144200	95177650	27100	27100	27100	27100	0
461	20230601	144100	95177650	27100	27100	27100	27100	22
462	20230601	144000	94581450	27100	27100	27100	27100	0
463	20230601	143900	94581450	27100	27100	27100	27100	0
464	20230601	143800	94581450	27100	27100	27100	27100	0
465	20230601	143700	94581450	27100	27100	27100	27100	0
466	20230601	143600	94581450	27100	27100	27100	27100	0
467	20230601	143500	94581450	27100	27100	27100	27100	0
468	20230601	143400	94581450	27100	27100	27100	27100	0
469	20230601	143300	94581450	27100	27100	27100	27100	0
470	20230601	143200	94581450	27100	27100	27100	27100	36
471	20230601	143100	93605850	27100	27100	27100	27100	0
472	20230601	143000	93605850	27100	27100	27100	27100	0
473	20230601	142900	93605850	27100	27100	27100	27100	0
474	20230601	142800	93605850	27100	27100	27100	27100	0
475	20230601	142700	93605850	27100	27100	27100	27100	0
476	20230601	142600	93605850	27100	27100	27100	27100	0
477	20230601	142500	93605850	27100	27100	27100	27100	0
478	20230601	142400	93605850	27100	27100	27100	27100	0
479	20230601	142300	93605850	27100	27100	27100	27100	0
480	20230601	142200	93605850	27100	27100	27100	27100	0
481	20230601	142100	93605850	27100	27100	27100	27100	0
482	20230601	142000	93605850	27100	27100	27100	27100	0
483	20230601	141900	93605850	27100	27100	27100	27100	12
484	20230601	141800	93280650	27100	27100	27100	27100	100
485	20230601	141700	90570650	27050	27050	27050	27050	0
486	20230601	141600	90570650	27050	27050	27050	27050	0
487	20230601	141500	90570650	27050	27050	27050	27050	0
488	20230601	141400	90570650	27050	27050	27050	27050	0
489	20230601	141300	90570650	27050	27050	27050	27050	1
490	20230601	141200	90543600	27050	27050	27050	27050	0
491	20230601	141100	90543600	27050	27050	27050	27050	0
492	20230601	141000	90543600	27050	27050	27050	27050	0
493	20230601	140900	90543600	27050	27050	27050	27050	0
494	20230601	140800	90543600	27050	27050	27050	27050	0
495	20230601	140700	90543600	27050	27050	27050	27050	0
496	20230601	140600	90543600	27050	27050	27050	27050	0
497	20230601	140500	90543600	27050	27050	27050	27050	0
498	20230601	140400	90543600	27050	27050	27050	27050	34
499	20230601	140300	89623900	27050	27050	27050	27050	0
500	20230601	140200	89623900	27050	27050	27050	27050	0
501	20230601	140100	89623900	27050	27050	27050	27050	0
502	20230601	140000	89623900	27050	27050	27050	27050	0
503	20230601	135900	89623900	27050	27050	27050	27050	0
504	20230601	135800	89623900	27050	27050	27050	27050	0
505	20230601	135700	89623900	27050	27050	27050	27050	0
506	20230601	135600	89623900	27050	27050	27050	27050	0
507	20230601	135500	89623900	27050	27050	27050	27050	0
508	20230601	135400	89623900	27050	27100	27100	27050	13
509	20230601	135300	89271650	27100	27100	27100	27100	25
510	20230601	135200	88594150	27100	27100	27100	27100	0
511	20230601	135100	88594150	27100	27100	27100	27100	0
512	20230601	135000	88594150	27100	27100	27100	27100	0
513	20230601	134900	88594150	27100	27100	27100	27100	0
514	20230601	134800	88594150	27100	27100	27100	27100	0
515	20230601	134700	88594150	27100	27100	27100	27100	0
516	20230601	134600	88594150	27100	27100	27100	27100	0
517	20230601	134500	88594150	27100	27100	27100	27100	0
518	20230601	134400	88594150	27100	27100	27100	27100	0
519	20230601	134300	88594150	27100	27100	27100	27100	0
520	20230601	134200	88594150	27100	27100	27100	27100	0
521	20230601	134100	88594150	27100	27100	27100	27100	0
522	20230601	134000	88594150	27100	27100	27100	27100	0
523	20230601	133900	88594150	27100	27100	27100	27100	0
524	20230601	133800	88594150	27100	27100	27100	27100	0
525	20230601	133700	88594150	27100	27100	27100	27100	0
526	20230601	133600	88594150	27100	27100	27100	27100	7
527	20230601	133500	88404450	27100	27100	27100	27100	0
528	20230601	133400	88404450	27100	27100	27100	27100	0
529	20230601	133300	88404450	27100	27100	27100	27100	0
530	20230601	133200	88404450	27100	27100	27100	27100	2
531	20230601	133100	88350250	27100	27100	27100	27100	20
532	20230601	133000	87808250	27150	27150	27150	27150	0
533	20230601	132900	87808250	27150	27150	27150	27150	0
534	20230601	132800	87808250	27150	27150	27150	27150	0
535	20230601	132700	87808250	27150	27150	27150	27150	0
536	20230601	132600	87808250	27150	27150	27150	27150	0
537	20230601	132500	87808250	27150	27150	27150	27150	0
538	20230601	132400	87808250	27150	27150	27150	27150	0
539	20230601	132300	87808250	27150	27150	27150	27150	0
540	20230601	132200	87808250	27150	27150	27150	27150	0
541	20230601	132100	87808250	27150	27150	27150	27150	33
542	20230601	132000	86912300	27150	27150	27150	27150	0
543	20230601	131900	86912300	27150	27150	27150	27150	0
544	20230601	131800	86912300	27150	27150	27150	27150	0
545	20230601	131700	86912300	27150	27150	27150	27150	0
546	20230601	131600	86912300	27150	27150	27150	27150	0
547	20230601	131500	86912300	27150	27150	27150	27150	0
548	20230601	131400	86912300	27150	27150	27150	27150	0
549	20230601	131300	86912300	27150	27150	27150	27150	0
550	20230601	131200	86912300	27150	27150	27150	27150	0
551	20230601	131100	86912300	27150	27150	27150	27150	0
552	20230601	131000	86912300	27150	27150	27150	27150	0
553	20230601	130900	86912300	27150	27150	27150	27150	0
554	20230601	130800	86912300	27150	27150	27150	27150	0
555	20230601	130700	86912300	27150	27150	27150	27150	0
556	20230601	130600	86912300	27150	27150	27150	27150	0
557	20230601	130500	86912300	27150	27150	27150	27150	0
558	20230601	130400	86912300	27150	27150	27150	27150	0
559	20230601	130300	86912300	27150	27150	27150	27150	0
560	20230601	130200	86912300	27150	27150	27150	27150	7
561	20230601	130100	86722250	27150	27150	27150	27150	0
562	20230601	130000	86722250	27150	27150	27150	27150	0
563	20230601	125900	86722250	27150	27150	27150	27150	0
564	20230601	125800	86722250	27150	27150	27150	27150	43
565	20230601	125700	85554800	27100	27100	27100	27100	0
566	20230601	125600	85554800	27100	27100	27100	27100	17
567	20230601	125500	85094100	27100	27100	27100	27100	0
568	20230601	125400	85094100	27100	27100	27100	27100	0
569	20230601	125300	85094100	27100	27100	27100	27100	0
570	20230601	125200	85094100	27100	27100	27100	27100	0
571	20230601	125100	85094100	27100	27100	27100	27100	8
572	20230601	125000	84877300	27100	27100	27100	27100	0
573	20230601	124900	84877300	27100	27100	27100	27100	0
574	20230601	124800	84877300	27100	27100	27100	27100	0
575	20230601	124700	84877300	27100	27100	27100	27100	0
576	20230601	124600	84877300	27100	27100	27100	27100	0
577	20230601	124500	84877300	27100	27100	27100	27100	13
578	20230601	124400	84525000	27100	27100	27100	27100	0
579	20230601	124300	84525000	27100	27100	27100	27100	0
580	20230601	124200	84525000	27100	27100	27100	27100	0
581	20230601	124100	84525000	27100	27100	27100	27100	0
582	20230601	124000	84525000	27100	27100	27100	27100	0
583	20230601	123900	84525000	27100	27100	27100	27100	0
584	20230601	123800	84525000	27100	27100	27100	27100	0
585	20230601	123700	84525000	27100	27100	27100	27100	0
586	20230601	123600	84525000	27100	27100	27100	27100	40
587	20230601	123500	83441000	27050	27050	27050	27050	10
588	20230601	123400	83170500	27050	27050	27050	27050	6
589	20230601	123300	83008200	27000	27000	27000	27000	0
590	20230601	123200	83008200	27000	27000	27000	27000	0
591	20230601	123100	83008200	27000	27000	27000	27000	0
592	20230601	123000	83008200	27000	27000	27000	27000	1
593	20230601	122900	82981200	27050	27000	27050	27000	35
594	20230601	122800	82035200	27000	27000	27000	27000	0
595	20230601	122700	82035200	27000	27000	27000	27000	0
596	20230601	122600	82035200	27000	27000	27000	27000	0
597	20230601	122500	82035200	27000	27000	27000	27000	0
598	20230601	122400	82035200	27000	27000	27000	27000	0
599	20230601	122300	82035200	27000	27000	27000	27000	0
600	20230601	122200	82035200	27000	27000	27000	27000	0
601	20230601	122100	82035200	27000	27000	27000	27000	5
602	20230601	122000	81900200	27100	27100	27100	27100	0
603	20230601	121900	81900200	27100	27100	27100	27100	0
604	20230601	121800	81900200	27100	27100	27100	27100	0
605	20230601	121700	81900200	27100	27100	27100	27100	0
606	20230601	121600	81900200	27100	27100	27100	27100	0
607	20230601	121500	81900200	27100	27100	27100	27100	0
608	20230601	121400	81900200	27100	27100	27100	27100	0
609	20230601	121300	81900200	27100	27100	27100	27100	0
610	20230601	121200	81900200	27100	27100	27100	27100	0
611	20230601	121100	81900200	27100	27100	27100	27100	0
612	20230601	121000	81900200	27100	27100	27100	27100	20
613	20230601	120900	81358200	26800	26800	26800	26800	0
614	20230601	120800	81358200	26800	26800	26800	26800	0
615	20230601	120700	81358200	26800	26800	26800	26800	47
616	20230601	120600	80098600	26800	26800	26800	26800	0
617	20230601	120500	80098600	26800	26800	26800	26800	0
618	20230601	120400	80098600	26800	26950	26950	26800	69
619	20230601	120300	78248800	26950	26950	26950	26950	16
620	20230601	120200	77817600	26800	26800	26800	26800	0
621	20230601	120100	77817600	26800	26800	26800	26800	0
622	20230601	120000	77817600	26800	26800	26800	26800	0
623	20230601	115900	77817600	26800	26800	26800	26800	0
624	20230601	115800	77817600	26800	26800	26800	26800	0
625	20230601	115700	77817600	26800	26800	26800	26800	0
626	20230601	115600	77817600	26800	26800	26800	26800	0
627	20230601	115500	77817600	26800	26950	26950	26800	130
628	20230601	115400	74327350	26900	26900	26900	26900	0
629	20230601	115300	74327350	26900	27150	27150	26900	1472
630	20230601	115200	34672450	27200	27200	27200	27200	49
631	20230601	115100	33339650	27200	27200	27200	27200	0
632	20230601	115000	33339650	27200	27200	27200	27200	2
633	20230601	114900	33285250	27200	27200	27200	27200	0
634	20230601	114800	33285250	27200	27200	27200	27200	0
635	20230601	114700	33285250	27200	27200	27200	27200	0
636	20230601	114600	33285250	27200	27200	27200	27200	0
637	20230601	114500	33285250	27200	27200	27200	27200	0
638	20230601	114400	33285250	27200	27200	27200	27200	11
639	20230601	114300	32986050	27200	27200	27200	27200	5
640	20230601	114200	32850050	27200	27200	27200	27200	3
641	20230601	114100	32768450	27150	27150	27150	27150	5
642	20230601	114000	32632700	27200	27200	27200	27200	28
643	20230601	113900	31871100	27200	27200	27200	27200	15
644	20230601	113800	31463100	27200	27200	27200	27200	0
645	20230601	113700	31463100	27200	27200	27200	27200	0
646	20230601	113600	31463100	27200	27200	27200	27200	0
647	20230601	113500	31463100	27200	27200	27200	27200	4
648	20230601	113400	31354300	27200	27200	27200	27200	0
649	20230601	113300	31354300	27200	27200	27200	27200	0
650	20230601	113200	31354300	27200	27200	27200	27200	0
651	20230601	113100	31354300	27200	27200	27200	27200	0
652	20230601	113000	31354300	27200	27200	27200	27200	5
653	20230601	112900	31218300	27200	27200	27200	27200	0
654	20230601	112800	31218300	27200	27200	27200	27200	0
655	20230601	112700	31218300	27200	27200	27200	27200	0
656	20230601	112600	31218300	27200	27200	27200	27200	0
657	20230601	112500	31218300	27200	27200	27200	27200	5
658	20230601	112400	31082300	27150	27150	27150	27150	3
659	20230601	112300	31000850	27150	27150	27150	27150	0
660	20230601	112200	31000850	27150	27100	27150	27100	137
661	20230601	112100	27281500	27100	27100	27100	27100	1
662	20230601	112000	27254400	27150	27150	27150	27150	5
663	20230601	111900	27118650	27150	27150	27150	27150	0
664	20230601	111800	27118650	27150	27150	27150	27150	0
665	20230601	111700	27118650	27150	27150	27150	27150	0
666	20230601	111600	27118650	27150	27150	27150	27150	5
667	20230601	111500	26982900	27150	27150	27150	27150	5
668	20230601	111400	26847150	27100	27100	27100	27100	0
669	20230601	111300	26847150	27100	27100	27100	27100	0
670	20230601	111200	26847150	27100	27100	27100	27100	0
671	20230601	111100	26847150	27100	27100	27100	27100	0
672	20230601	111000	26847150	27100	27150	27150	27100	83
673	20230601	110900	24596100	27150	27150	27150	27150	10
674	20230601	110800	24324600	27150	27150	27150	27150	0
675	20230601	110700	24324600	27150	27150	27150	27150	0
676	20230601	110600	24324600	27150	27150	27150	27150	0
677	20230601	110500	24324600	27150	27150	27150	27150	5
678	20230601	110400	24188850	27150	27150	27150	27150	0
679	20230601	110300	24188850	27150	27150	27150	27150	0
680	20230601	110200	24188850	27150	27150	27150	27150	0
681	20230601	110100	24188850	27150	27150	27150	27150	0
682	20230601	110000	24188850	27150	27150	27150	27150	5
683	20230601	105900	24053100	27150	27150	27150	27150	5
684	20230601	105800	23917350	27150	27150	27150	27150	0
685	20230601	105700	23917350	27150	27150	27150	27150	0
686	20230601	105600	23917350	27150	27150	27150	27150	0
687	20230601	105500	23917350	27150	27150	27150	27150	5
688	20230601	105400	23781600	27150	27150	27150	27150	0
689	20230601	105300	23781600	27150	27150	27150	27150	0
690	20230601	105200	23781600	27150	27150	27150	27150	0
691	20230601	105100	23781600	27150	27150	27150	27150	0
692	20230601	105000	23781600	27150	27150	27150	27150	5
693	20230601	104900	23645850	27000	27000	27000	27000	0
694	20230601	104800	23645850	27000	27000	27000	27000	0
695	20230601	104700	23645850	27000	27000	27000	27000	0
696	20230601	104600	23645850	27000	27000	27000	27000	0
697	20230601	104500	23645850	27000	27000	27000	27000	0
698	20230601	104400	23645850	27000	27000	27000	27000	0
699	20230601	104300	23645850	27000	27000	27000	27000	0
700	20230601	104200	23645850	27000	27000	27000	27000	0
701	20230601	104100	23645850	27000	27000	27000	27000	0
702	20230601	104000	23645850	27000	27000	27000	27000	0
703	20230601	103900	23645850	27000	27000	27000	27000	0
704	20230601	103800	23645850	27000	27000	27000	27000	8
705	20230601	103700	23429850	27000	27000	27000	27000	0
706	20230601	103600	23429850	27000	27000	27000	27000	0
707	20230601	103500	23429850	27000	27050	27050	27000	59
708	20230601	103400	21836700	27000	27000	27000	27000	0
709	20230601	103300	21836700	27000	27000	27000	27000	110
710	20230601	103200	18866700	27100	27100	27100	27100	1
711	20230601	103100	18839600	27100	27100	27100	27100	33
712	20230601	103000	17945300	27100	27100	27100	27100	0
713	20230601	102900	17945300	27100	27100	27100	27100	0
714	20230601	102800	17945300	27100	27100	27100	27100	0
715	20230601	102700	17945300	27100	27100	27100	27100	2
716	20230601	102600	17891100	27100	27100	27100	27100	0
717	20230601	102500	17891100	27100	27100	27100	27100	2
718	20230601	102400	17836900	27150	27150	27150	27150	0
719	20230601	102300	17836900	27150	27150	27150	27150	0
720	20230601	102200	17836900	27150	27150	27150	27150	31
721	20230601	102100	16995250	27100	27100	27100	27100	2
722	20230601	102000	16941050	27150	27100	27150	27100	65
723	20230601	101900	15176800	27150	27150	27150	27150	0
724	20230601	101800	15176800	27150	27150	27150	27150	3
725	20230601	101700	15095350	27200	27200	27200	27200	0
726	20230601	101600	15095350	27200	27200	27200	27200	0
727	20230601	101500	15095350	27200	27200	27200	27200	0
728	20230601	101400	15095350	27200	27200	27200	27200	0
729	20230601	101300	15095350	27200	27200	27200	27200	0
730	20230601	101200	15095350	27200	27200	27200	27200	0
731	20230601	101100	15095350	27200	27200	27200	27200	0
732	20230601	101000	15095350	27200	27200	27200	27200	0
733	20230601	100900	15095350	27200	27200	27200	27200	1
734	20230601	100800	15068150	27200	27200	27200	27200	0
735	20230601	100700	15068150	27200	27200	27200	27200	0
736	20230601	100600	15068150	27200	27200	27200	27200	37
737	20230601	100500	14061750	27200	27200	27200	27200	0
738	20230601	100400	14061750	27200	27200	27200	27200	0
739	20230601	100300	14061750	27200	27200	27200	27200	37
740	20230601	100200	13055350	27200	27200	27200	27200	0
741	20230601	100100	13055350	27200	27150	27200	27150	136
742	20230601	100000	9359300	27050	27050	27050	27050	0
743	20230601	095900	9359300	27050	27050	27050	27050	0
744	20230601	095800	9359300	27050	27050	27050	27050	0
745	20230601	095700	9359300	27050	27050	27050	27050	0
746	20230601	095600	9359300	27050	27050	27050	27050	0
747	20230601	095500	9359300	27050	27050	27050	27050	0
748	20230601	095400	9359300	27050	27050	27050	27050	0
749	20230601	095300	9359300	27050	27050	27050	27050	0
750	20230601	095200	9359300	27050	27100	27100	27050	50
751	20230601	095100	8005800	27150	27150	27150	27150	0
752	20230601	095000	8005800	27150	27150	27150	27150	0
753	20230601	094900	8005800	27150	27150	27150	27150	0
754	20230601	094800	8005800	27150	27150	27150	27150	7
755	20230601	094700	7815750	27150	27150	27150	27150	0
756	20230601	094600	7815750	27150	27150	27150	27150	0
757	20230601	094500	7815750	27150	27150	27150	27150	0
758	20230601	094400	7815750	27150	27150	27150	27150	0
759	20230601	094300	7815750	27150	27150	27150	27150	0
760	20230601	094200	7815750	27150	27150	27150	27150	3
761	20230601	094100	7734300	27150	27150	27150	27150	0
762	20230601	094000	7734300	27150	27150	27150	27150	0
763	20230601	093900	7734300	27150	27150	27150	27150	53
764	20230601	093800	6295350	27150	27150	27150	27150	4
765	20230601	093700	6186750	27100	27100	27100	27100	1
766	20230601	093600	6159650	27200	27200	27200	27200	0
767	20230601	093500	6159650	27200	27200	27200	27200	0
768	20230601	093400	6159650	27200	27200	27200	27200	0
769	20230601	093300	6159650	27200	27200	27200	27200	0
770	20230601	093200	6159650	27200	27200	27200	27200	0
771	20230601	093100	6159650	27200	27200	27200	27200	1
772	20230601	093000	6132450	27150	27150	27150	27150	0
773	20230601	092900	6132450	27150	27150	27150	27150	0
774	20230601	092800	6132450	27150	27150	27150	27150	0
775	20230601	092700	6132450	27150	27150	27150	27150	0
776	20230601	092600	6132450	27150	27150	27150	27150	0
777	20230601	092500	6132450	27150	27150	27150	27150	62
778	20230601	092400	4449150	27150	27100	27150	27100	31
779	20230601	092300	3607650	27100	27100	27100	27100	6
780	20230601	092200	3445050	27150	27150	27150	27150	0
781	20230601	092100	3445050	27150	27150	27150	27150	10
782	20230601	092000	3173550	27150	27150	27150	27150	3
783	20230601	091900	3092100	27150	27150	27150	27150	0
784	20230601	091800	3092100	27150	27150	27150	27150	0
785	20230601	091700	3092100	27150	27150	27150	27150	0
786	20230601	091600	3092100	27150	27150	27150	27150	20
787	20230601	091500	2549100	27150	27150	27150	27150	0
788	20230601	091400	2549100	27150	27150	27150	27150	0
789	20230601	091300	2549100	27150	27150	27150	27150	0
790	20230601	091200	2549100	27150	27150	27150	27150	0
791	20230601	091100	2549100	27150	27150	27150	27150	0
792	20230601	091000	2549100	27150	27150	27150	27150	11
793	20230601	090900	2250450	27150	27150	27150	27150	0
794	20230601	090800	2250450	27150	27150	27150	27150	2
795	20230601	090700	2196150	27200	27200	27200	27200	0
796	20230601	090600	2196150	27200	27150	27200	27150	15
797	20230601	090500	1788600	27000	27000	27000	27000	0
798	20230601	090400	1788600	27000	27000	27000	27000	0
799	20230601	090300	1788600	27000	27100	27100	27000	21
800	20230601	090200	1221500	27100	27150	27150	27100	12
801	20230601	090100	895950	27150	27150	27150	27150	3
802	20230601	090000	814500	27150	27150	27150	27150	30