KissMeData/048550/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221600	913117450	2845	2845	2845	2845	9853
3	20230602	221500	913117450	2845	2845	2845	2845	0
4	20230602	221400	913117450	2845	2845	2845	2845	0
5	20230602	221300	913117450	2845	2845	2845	2845	0
6	20230602	221200	913117450	2845	2845	2845	2845	0
7	20230602	221100	913117450	2845	2845	2845	2845	0
8	20230602	221000	913117450	2845	2845	2845	2845	0
9	20230602	220900	913117450	2845	2845	2845	2845	0
10	20230602	220800	913117450	2845	2845	2845	2845	0
11	20230602	220700	913117450	2845	2845	2845	2845	0
12	20230602	220600	913117450	2845	2845	2845	2845	0
13	20230602	220500	913117450	2845	2845	2845	2845	0
14	20230602	220400	913117450	2845	2845	2845	2845	0
15	20230602	220300	913117450	2845	2845	2845	2845	0
16	20230602	220200	913117450	2845	2845	2845	2845	0
17	20230602	220100	913117450	2845	2845	2845	2845	0
18	20230602	220000	913117450	2845	2845	2845	2845	0
19	20230602	215900	913117450	2845	2845	2845	2845	0
20	20230602	215800	913117450	2845	2845	2845	2845	0
21	20230602	215700	913117450	2845	2845	2845	2845	0
22	20230602	215600	913117450	2845	2845	2845	2845	0
23	20230602	215500	913117450	2845	2845	2845	2845	0
24	20230602	215400	913117450	2845	2845	2845	2845	0
25	20230602	215300	913117450	2845	2845	2845	2845	0
26	20230602	215200	913117450	2845	2845	2845	2845	0
27	20230602	215100	913117450	2845	2845	2845	2845	0
28	20230602	215000	913117450	2845	2845	2845	2845	0
29	20230602	214900	913117450	2845	2845	2845	2845	0
30	20230602	214800	913117450	2845	2845	2845	2845	0
31	20230602	214700	913117450	2845	2845	2845	2845	0
32	20230602	214600	913117450	2845	2845	2845	2845	9853
33	20230602	214500	913117450	2845	2845	2845	2845	0
34	20230602	214400	913117450	2845	2845	2845	2845	0
35	20230602	214300	913117450	2845	2845	2845	2845	0
36	20230602	214200	913117450	2845	2845	2845	2845	0
37	20230602	214100	913117450	2845	2845	2845	2845	0
38	20230602	214000	913117450	2845	2845	2845	2845	0
39	20230602	213900	913117450	2845	2845	2845	2845	0
40	20230602	213800	913117450	2845	2845	2845	2845	0
41	20230602	213700	913117450	2845	2845	2845	2845	0
42	20230602	213600	913117450	2845	2845	2845	2845	0
43	20230602	213500	913117450	2845	2845	2845	2845	0
44	20230602	213400	913117450	2845	2845	2845	2845	0
45	20230602	213300	913117450	2845	2845	2845	2845	0
46	20230602	213200	913117450	2845	2845	2845	2845	0
47	20230602	213100	913117450	2845	2845	2845	2845	0
48	20230602	213000	913117450	2845	2845	2845	2845	0
49	20230602	212900	913117450	2845	2845	2845	2845	0
50	20230602	212800	913117450	2845	2845	2845	2845	0
51	20230602	212700	913117450	2845	2845	2845	2845	0
52	20230602	212600	913117450	2845	2845	2845	2845	0
53	20230602	212500	913117450	2845	2845	2845	2845	0
54	20230602	212400	913117450	2845	2845	2845	2845	0
55	20230602	212300	913117450	2845	2845	2845	2845	0
56	20230602	212200	913117450	2845	2845	2845	2845	0
57	20230602	212100	913117450	2845	2845	2845	2845	0
58	20230602	212000	913117450	2845	2845	2845	2845	0
59	20230602	211900	913117450	2845	2845	2845	2845	0
60	20230602	211800	913117450	2845	2845	2845	2845	0
61	20230602	211700	913117450	2845	2845	2845	2845	0
62	20230602	211600	913117450	2845	2845	2845	2845	9853
63	20230602	211500	913117450	2845	2845	2845	2845	0
64	20230602	211400	913117450	2845	2845	2845	2845	0
65	20230602	211300	913117450	2845	2845	2845	2845	0
66	20230602	211200	913117450	2845	2845	2845	2845	0
67	20230602	211100	913117450	2845	2845	2845	2845	0
68	20230602	211000	913117450	2845	2845	2845	2845	0
69	20230602	210900	913117450	2845	2845	2845	2845	0
70	20230602	210800	913117450	2845	2845	2845	2845	0
71	20230602	210700	913117450	2845	2845	2845	2845	0
72	20230602	210600	913117450	2845	2845	2845	2845	0
73	20230602	210500	913117450	2845	2845	2845	2845	0
74	20230602	210400	913117450	2845	2845	2845	2845	0
75	20230602	210300	913117450	2845	2845	2845	2845	0
76	20230602	210200	913117450	2845	2845	2845	2845	0
77	20230602	210100	913117450	2845	2845	2845	2845	0
78	20230602	210000	913117450	2845	2845	2845	2845	0
79	20230602	205900	913117450	2845	2845	2845	2845	0
80	20230602	205800	913117450	2845	2845	2845	2845	0
81	20230602	205700	913117450	2845	2845	2845	2845	0
82	20230602	205600	913117450	2845	2845	2845	2845	0
83	20230602	205500	913117450	2845	2845	2845	2845	0
84	20230602	205400	913117450	2845	2845	2845	2845	0
85	20230602	205300	913117450	2845	2845	2845	2845	0
86	20230602	205200	913117450	2845	2845	2845	2845	0
87	20230602	205100	913117450	2845	2845	2845	2845	0
88	20230602	205000	913117450	2845	2845	2845	2845	0
89	20230602	204900	913117450	2845	2845	2845	2845	0
90	20230602	204800	913117450	2845	2845	2845	2845	0
91	20230602	204700	913117450	2845	2845	2845	2845	0
92	20230602	204600	913117450	2845	2845	2845	2845	9853
93	20230602	204500	913117450	2845	2845	2845	2845	0
94	20230602	204400	913117450	2845	2845	2845	2845	0
95	20230602	204300	913117450	2845	2845	2845	2845	0
96	20230602	204200	913117450	2845	2845	2845	2845	0
97	20230602	204100	913117450	2845	2845	2845	2845	0
98	20230602	204000	913117450	2845	2845	2845	2845	0
99	20230602	203900	913117450	2845	2845	2845	2845	0
100	20230602	203800	913117450	2845	2845	2845	2845	0
101	20230602	203700	913117450	2845	2845	2845	2845	0
102	20230602	203600	913117450	2845	2845	2845	2845	0
103	20230602	203500	913117450	2845	2845	2845	2845	0
104	20230602	203400	913117450	2845	2845	2845	2845	0
105	20230602	203300	913117450	2845	2845	2845	2845	0
106	20230602	203200	913117450	2845	2845	2845	2845	0
107	20230602	203100	913117450	2845	2845	2845	2845	0
108	20230602	203000	913117450	2845	2845	2845	2845	0
109	20230602	202900	913117450	2845	2845	2845	2845	0
110	20230602	202800	913117450	2845	2845	2845	2845	0
111	20230602	202700	913117450	2845	2845	2845	2845	0
112	20230602	202600	913117450	2845	2845	2845	2845	0
113	20230602	202500	913117450	2845	2845	2845	2845	0
114	20230602	202400	913117450	2845	2845	2845	2845	0
115	20230602	202300	913117450	2845	2845	2845	2845	0
116	20230602	202200	913117450	2845	2845	2845	2845	0
117	20230602	202100	913117450	2845	2845	2845	2845	0
118	20230602	202000	913117450	2845	2845	2845	2845	0
119	20230602	201900	913117450	2845	2845	2845	2845	0
120	20230602	201800	913117450	2845	2845	2845	2845	0
121	20230602	201700	913117450	2845	2845	2845	2845	0
122	20230602	201600	913117450	2845	2845	2845	2845	9853
123	20230602	201500	913117450	2845	2845	2845	2845	0
124	20230602	201400	913117450	2845	2845	2845	2845	0
125	20230602	201300	913117450	2845	2845	2845	2845	0
126	20230602	201200	913117450	2845	2845	2845	2845	0
127	20230602	201100	913117450	2845	2845	2845	2845	0
128	20230602	201000	913117450	2845	2845	2845	2845	0
129	20230602	200900	913117450	2845	2845	2845	2845	0
130	20230602	200800	913117450	2845	2845	2845	2845	0
131	20230602	200700	913117450	2845	2845	2845	2845	0
132	20230602	200600	913117450	2845	2845	2845	2845	0
133	20230602	200500	913117450	2845	2845	2845	2845	0
134	20230602	200400	913117450	2845	2845	2845	2845	0
135	20230602	200300	913117450	2845	2845	2845	2845	0
136	20230602	200200	913117450	2845	2845	2845	2845	0
137	20230602	200100	913117450	2845	2845	2845	2845	0
138	20230602	200000	913117450	2845	2845	2845	2845	0
139	20230602	195900	913117450	2845	2845	2845	2845	0
140	20230602	195800	913117450	2845	2845	2845	2845	0
141	20230602	195700	913117450	2845	2845	2845	2845	0
142	20230602	195600	913117450	2845	2845	2845	2845	0
143	20230602	195500	913117450	2845	2845	2845	2845	0
144	20230602	195400	913117450	2845	2845	2845	2845	0
145	20230602	195300	913117450	2845	2845	2845	2845	0
146	20230602	195200	913117450	2845	2845	2845	2845	0
147	20230602	195100	913117450	2845	2845	2845	2845	0
148	20230602	195000	913117450	2845	2845	2845	2845	0
149	20230602	194900	913117450	2845	2845	2845	2845	0
150	20230602	194800	913117450	2845	2845	2845	2845	0
151	20230602	194700	913117450	2845	2845	2845	2845	0
152	20230602	194600	913117450	2845	2845	2845	2845	9853
153	20230602	194500	913117450	2845	2845	2845	2845	0
154	20230602	194400	913117450	2845	2845	2845	2845	0
155	20230602	194300	913117450	2845	2845	2845	2845	0
156	20230602	194200	913117450	2845	2845	2845	2845	0
157	20230602	194100	913117450	2845	2845	2845	2845	0
158	20230602	194000	913117450	2845	2845	2845	2845	0
159	20230602	193900	913117450	2845	2845	2845	2845	0
160	20230602	193800	913117450	2845	2845	2845	2845	0
161	20230602	193700	913117450	2845	2845	2845	2845	0
162	20230602	193600	913117450	2845	2845	2845	2845	0
163	20230602	193500	913117450	2845	2845	2845	2845	0
164	20230602	193400	913117450	2845	2845	2845	2845	0
165	20230602	193300	913117450	2845	2845	2845	2845	0
166	20230602	193200	913117450	2845	2845	2845	2845	0
167	20230602	193100	913117450	2845	2845	2845	2845	0
168	20230602	193000	913117450	2845	2845	2845	2845	0
169	20230602	192900	913117450	2845	2845	2845	2845	0
170	20230602	192800	913117450	2845	2845	2845	2845	0
171	20230602	192700	913117450	2845	2845	2845	2845	0
172	20230602	192600	913117450	2845	2845	2845	2845	0
173	20230602	192500	913117450	2845	2845	2845	2845	0
174	20230602	192400	913117450	2845	2845	2845	2845	0
175	20230602	192300	913117450	2845	2845	2845	2845	0
176	20230602	192200	913117450	2845	2845	2845	2845	0
177	20230602	192100	913117450	2845	2845	2845	2845	0
178	20230602	192000	913117450	2845	2845	2845	2845	0
179	20230602	191900	913117450	2845	2845	2845	2845	0
180	20230602	191800	913117450	2845	2845	2845	2845	0
181	20230602	191700	913117450	2845	2845	2845	2845	0
182	20230602	191600	913117450	2845	2845	2845	2845	9853
183	20230602	191500	913117450	2845	2845	2845	2845	0
184	20230602	191400	913117450	2845	2845	2845	2845	0
185	20230602	191300	913117450	2845	2845	2845	2845	0
186	20230602	191200	913117450	2845	2845	2845	2845	0
187	20230602	191100	913117450	2845	2845	2845	2845	0
188	20230602	191000	913117450	2845	2845	2845	2845	0
189	20230602	190900	913117450	2845	2845	2845	2845	0
190	20230602	190800	913117450	2845	2845	2845	2845	0
191	20230602	190700	913117450	2845	2845	2845	2845	0
192	20230602	190600	913117450	2845	2845	2845	2845	0
193	20230602	190500	913117450	2845	2845	2845	2845	0
194	20230602	190400	913117450	2845	2845	2845	2845	0
195	20230602	190300	913117450	2845	2845	2845	2845	0
196	20230602	190200	913117450	2845	2845	2845	2845	0
197	20230602	190100	913117450	2845	2845	2845	2845	0
198	20230602	190000	913117450	2845	2845	2845	2845	0
199	20230602	185900	913117450	2845	2845	2845	2845	0
200	20230602	185800	913117450	2845	2845	2845	2845	0
201	20230602	185700	913117450	2845	2845	2845	2845	0
202	20230602	185600	913117450	2845	2845	2845	2845	0
203	20230602	185500	913117450	2845	2845	2845	2845	0
204	20230602	185400	913117450	2845	2845	2845	2845	0
205	20230602	185300	913117450	2845	2845	2845	2845	0
206	20230602	185200	913117450	2845	2845	2845	2845	0
207	20230602	185100	913117450	2845	2845	2845	2845	0
208	20230602	185000	913117450	2845	2845	2845	2845	0
209	20230602	184900	913117450	2845	2845	2845	2845	0
210	20230602	184800	913117450	2845	2845	2845	2845	0
211	20230602	184700	913117450	2845	2845	2845	2845	0
212	20230602	184600	913117450	2845	2845	2845	2845	9853
213	20230602	184500	913117450	2845	2845	2845	2845	0
214	20230602	184400	913117450	2845	2845	2845	2845	0
215	20230602	184300	913117450	2845	2845	2845	2845	0
216	20230602	184200	913117450	2845	2845	2845	2845	0
217	20230602	184100	913117450	2845	2845	2845	2845	0
218	20230602	184000	913117450	2845	2845	2845	2845	0
219	20230602	183900	913117450	2845	2845	2845	2845	0
220	20230602	183800	913117450	2845	2845	2845	2845	0
221	20230602	183700	913117450	2845	2845	2845	2845	0
222	20230602	183600	913117450	2845	2845	2845	2845	0
223	20230602	183500	913117450	2845	2845	2845	2845	0
224	20230602	183400	913117450	2845	2845	2845	2845	0
225	20230602	183300	913117450	2845	2845	2845	2845	0
226	20230602	183200	913117450	2845	2845	2845	2845	0
227	20230602	183100	913117450	2845	2845	2845	2845	0
228	20230602	183000	913117450	2845	2845	2845	2845	0
229	20230602	182900	913117450	2845	2845	2845	2845	0
230	20230602	182800	913117450	2845	2845	2845	2845	0
231	20230602	182700	913117450	2845	2845	2845	2845	0
232	20230602	182600	913117450	2845	2845	2845	2845	0
233	20230602	182500	913117450	2845	2845	2845	2845	0
234	20230602	182400	913117450	2845	2845	2845	2845	0
235	20230602	182300	913117450	2845	2845	2845	2845	0
236	20230602	182200	913117450	2845	2845	2845	2845	0
237	20230602	182100	913117450	2845	2845	2845	2845	0
238	20230602	182000	913117450	2845	2845	2845	2845	0
239	20230602	181900	913117450	2845	2845	2845	2845	0
240	20230602	181800	913117450	2845	2845	2845	2845	0
241	20230602	181700	913117450	2845	2845	2845	2845	0
242	20230602	181600	913117450	2845	2845	2845	2845	9853
243	20230602	181500	913117450	2845	2845	2845	2845	0
244	20230602	181400	913117450	2845	2845	2845	2845	0
245	20230602	181300	913117450	2845	2845	2845	2845	0
246	20230602	181200	913117450	2845	2845	2845	2845	0
247	20230602	181100	913117450	2845	2845	2845	2845	0
248	20230602	181000	913117450	2845	2845	2845	2845	0
249	20230602	180900	913117450	2845	2845	2845	2845	0
250	20230602	180800	913117450	2845	2845	2845	2845	0
251	20230602	180700	913117450	2845	2845	2845	2845	0
252	20230602	180600	913117450	2845	2845	2845	2845	0
253	20230602	180500	913117450	2845	2845	2845	2845	0
254	20230602	180400	913117450	2845	2845	2845	2845	0
255	20230602	180300	913117450	2845	2845	2845	2845	0
256	20230602	180200	913117450	2845	2845	2845	2845	0
257	20230602	180100	913117450	2845	2845	2845	2845	0
258	20230602	180000	913117450	2845	2845	2845	2845	0
259	20230602	175900	913117450	2845	2845	2845	2845	0
260	20230602	175800	913117450	2845	2845	2845	2845	0
261	20230602	175700	913117450	2845	2845	2845	2845	0
262	20230602	175600	913117450	2845	2845	2845	2845	0
263	20230602	175500	913117450	2845	2845	2845	2845	0
264	20230602	175400	913117450	2845	2845	2845	2845	0
265	20230602	175300	913117450	2845	2845	2845	2845	0
266	20230602	175200	913117450	2845	2845	2845	2845	0
267	20230602	175100	913117450	2845	2845	2845	2845	0
268	20230602	175000	913117450	2845	2845	2845	2845	0
269	20230602	174900	913117450	2845	2845	2845	2845	0
270	20230602	174800	913117450	2845	2845	2845	2845	0
271	20230602	174700	913117450	2845	2845	2845	2845	0
272	20230602	174600	913117450	2845	2845	2845	2845	9853
273	20230602	174500	913117450	2845	2845	2845	2845	0
274	20230602	174400	913117450	2845	2845	2845	2845	0
275	20230602	174300	913117450	2845	2845	2845	2845	0
276	20230602	174200	913117450	2845	2845	2845	2845	0
277	20230602	174100	913117450	2845	2845	2845	2845	0
278	20230602	174000	913117450	2845	2845	2845	2845	0
279	20230602	173900	913117450	2845	2845	2845	2845	0
280	20230602	173800	913117450	2845	2845	2845	2845	0
281	20230602	173700	913117450	2845	2845	2845	2845	0
282	20230602	173600	913117450	2845	2845	2845	2845	0
283	20230602	173500	913117450	2845	2845	2845	2845	0
284	20230602	173400	913117450	2845	2845	2845	2845	0
285	20230602	173300	913117450	2845	2845	2845	2845	0
286	20230602	173200	913117450	2845	2845	2845	2845	0
287	20230602	173100	913117450	2845	2845	2845	2845	0
288	20230602	173000	913117450	2845	2845	2845	2845	0
289	20230602	172900	913117450	2845	2845	2845	2845	0
290	20230602	172800	913117450	2845	2845	2845	2845	0
291	20230602	172700	913117450	2845	2845	2845	2845	0
292	20230602	172600	913117450	2845	2845	2845	2845	0
293	20230602	172500	913117450	2845	2845	2845	2845	0
294	20230602	172400	913117450	2845	2845	2845	2845	0
295	20230602	172300	913117450	2845	2845	2845	2845	0
296	20230602	172200	913117450	2845	2845	2845	2845	0
297	20230602	172100	913117450	2845	2845	2845	2845	0
298	20230602	172000	913117450	2845	2845	2845	2845	0
299	20230602	171900	913117450	2845	2845	2845	2845	0
300	20230602	171800	913117450	2845	2845	2845	2845	0
301	20230602	171700	913117450	2845	2845	2845	2845	0
302	20230602	171600	913117450	2845	2845	2845	2845	9853
303	20230602	171500	913117450	2845	2845	2845	2845	0
304	20230602	171400	913117450	2845	2845	2845	2845	0
305	20230602	171300	913117450	2845	2845	2845	2845	0
306	20230602	171200	913117450	2845	2845	2845	2845	0
307	20230602	171100	913117450	2845	2845	2845	2845	0
308	20230602	171000	913117450	2845	2845	2845	2845	0
309	20230602	170900	913117450	2845	2845	2845	2845	0
310	20230602	170800	913117450	2845	2845	2845	2845	0
311	20230602	170700	913117450	2845	2845	2845	2845	0
312	20230602	170600	913117450	2845	2845	2845	2845	0
313	20230602	170500	913117450	2845	2845	2845	2845	0
314	20230602	170400	913117450	2845	2845	2845	2845	0
315	20230602	170300	913117450	2845	2845	2845	2845	0
316	20230602	170200	913117450	2845	2845	2845	2845	0
317	20230602	170100	913117450	2845	2845	2845	2845	0
318	20230602	170000	913117450	2845	2845	2845	2845	0
319	20230602	165900	913117450	2845	2845	2845	2845	0
320	20230602	165800	913117450	2845	2845	2845	2845	0
321	20230602	165700	913117450	2845	2845	2845	2845	0
322	20230602	165600	913117450	2845	2845	2845	2845	0
323	20230602	165500	913117450	2845	2845	2845	2845	0
324	20230602	165400	913117450	2845	2845	2845	2845	0
325	20230602	165300	913117450	2845	2845	2845	2845	0
326	20230602	165200	913117450	2845	2845	2845	2845	0
327	20230602	165100	913117450	2845	2845	2845	2845	0
328	20230602	165000	913117450	2845	2845	2845	2845	0
329	20230602	164900	913117450	2845	2845	2845	2845	0
330	20230602	164800	913117450	2845	2845	2845	2845	0
331	20230602	164700	913117450	2845	2845	2845	2845	0
332	20230602	164600	913117450	2845	2845	2845	2845	9853
333	20230602	164500	913117450	2845	2845	2845	2845	0
334	20230602	164400	913117450	2845	2845	2845	2845	0
335	20230602	164300	913117450	2845	2845	2845	2845	0
336	20230602	164200	913117450	2845	2845	2845	2845	0
337	20230602	164100	913117450	2845	2845	2845	2845	0
338	20230602	164000	913117450	2845	2845	2845	2845	0
339	20230602	163900	913117450	2845	2845	2845	2845	0
340	20230602	163800	913117450	2845	2845	2845	2845	0
341	20230602	163700	913117450	2845	2845	2845	2845	0
342	20230602	163600	913117450	2845	2845	2845	2845	0
343	20230602	163500	913117450	2845	2845	2845	2845	0
344	20230602	163400	913117450	2845	2845	2845	2845	0
345	20230602	163300	913117450	2845	2845	2845	2845	0
346	20230602	163200	913117450	2845	2845	2845	2845	0
347	20230602	163100	913117450	2845	2845	2845	2845	0
348	20230602	163000	913117450	2845	2845	2845	2845	0
349	20230602	162900	913117450	2845	2845	2845	2845	0
350	20230602	162800	913117450	2845	2845	2845	2845	0
351	20230602	162700	913117450	2845	2845	2845	2845	0
352	20230602	162600	913117450	2845	2845	2845	2845	0
353	20230602	162500	913117450	2845	2845	2845	2845	0
354	20230602	162400	913117450	2845	2845	2845	2845	0
355	20230602	162300	913117450	2845	2845	2845	2845	0
356	20230602	162200	913117450	2845	2845	2845	2845	0
357	20230602	162100	913117450	2845	2845	2845	2845	0
358	20230602	162000	913117450	2845	2845	2845	2845	0
359	20230602	161900	913117450	2845	2845	2845	2845	0
360	20230602	161800	913117450	2845	2845	2845	2845	0
361	20230602	161700	913117450	2845	2845	2845	2845	0
362	20230602	161600	913117450	2845	2845	2845	2845	9853
363	20230602	161500	913117450	2845	2845	2845	2845	0
364	20230602	161400	913117450	2845	2845	2845	2845	0
365	20230602	161300	913117450	2845	2845	2845	2845	0
366	20230602	161200	913117450	2845	2845	2845	2845	0
367	20230602	161100	913117450	2845	2845	2845	2845	0
368	20230602	161000	913117450	2845	2845	2845	2845	0
369	20230602	160900	913117450	2845	2845	2845	2845	0
370	20230602	160800	913117450	2845	2845	2845	2845	0
371	20230602	160700	913117450	2845	2845	2845	2845	0
372	20230602	160600	913117450	2845	2845	2845	2845	0
373	20230602	160500	913117450	2845	2845	2845	2845	0
374	20230602	160400	913117450	2845	2845	2845	2845	0
375	20230602	160300	913117450	2845	2845	2845	2845	0
376	20230602	160200	913117450	2845	2845	2845	2845	0
377	20230602	160100	913117450	2845	2845	2845	2845	0
378	20230602	160000	913117450	2845	2845	2845	2845	0
379	20230602	155900	913117450	2845	2845	2845	2845	0
380	20230602	155800	913117450	2845	2845	2845	2845	0
381	20230602	155700	913117450	2845	2845	2845	2845	0
382	20230602	155600	913117450	2845	2845	2845	2845	0
383	20230602	155500	913117450	2845	2845	2845	2845	0
384	20230602	155400	913117450	2845	2845	2845	2845	0
385	20230602	155300	913117450	2845	2845	2845	2845	0
386	20230602	155200	913117450	2845	2845	2845	2845	0
387	20230602	155100	913117450	2845	2845	2845	2845	0
388	20230602	155000	913117450	2845	2845	2845	2845	0
389	20230602	154900	913117450	2845	2845	2845	2845	0
390	20230602	154800	913117450	2845	2845	2845	2845	0
391	20230602	154700	913117450	2845	2845	2845	2845	0
392	20230602	154600	913117450	2845	2845	2845	2845	9853
393	20230602	154500	913117450	2845	2845	2845	2845	0
394	20230602	154400	913117450	2845	2845	2845	2845	0
395	20230602	154300	913117450	2845	2845	2845	2845	0
396	20230602	154200	913117450	2845	2845	2845	2845	0
397	20230602	154100	913117450	2845	2845	2845	2845	0
398	20230602	154000	913117450	2845	2845	2845	2845	0
399	20230602	153900	913117450	2845	2845	2845	2845	0
400	20230602	153800	913117450	2845	2845	2845	2845	0
401	20230602	153700	913117450	2845	2845	2845	2845	0
402	20230602	153600	913117450	2845	2845	2845	2845	0
403	20230602	153500	913117450	2845	2845	2845	2845	0
404	20230602	153400	913117450	2845	2845	2845	2845	0
405	20230602	153300	913117450	2845	2845	2845	2845	0
406	20230602	153200	913117450	2845	2845	2845	2845	0
407	20230602	153100	913117450	2845	2845	2845	2845	0
408	20230602	153000	913117450	2845	2845	2845	2845	9853
409	20230602	152900	885085665	2845	2845	2845	2845	0
410	20230602	152800	885085665	2845	2845	2845	2845	0
411	20230602	152700	885085665	2845	2845	2845	2845	0
412	20230602	152600	885085665	2845	2845	2845	2845	0
413	20230602	152500	885085665	2845	2845	2845	2845	0
414	20230602	152400	885085665	2845	2845	2845	2845	0
415	20230602	152300	885085665	2845	2845	2845	2845	0
416	20230602	152200	885085665	2845	2845	2845	2845	0
417	20230602	152100	885085665	2845	2845	2845	2845	0
418	20230602	152000	885085665	2845	2845	2845	2845	0
419	20230602	151900	885085665	2845	2845	2845	2840	678
420	20230602	151800	883158870	2845	2840	2845	2840	2120
421	20230602	151700	877128810	2845	2845	2845	2840	4980
422	20230602	151600	862985335	2845	2845	2845	2840	16
423	20230602	151500	862939845	2840	2840	2845	2840	8563
424	20230602	151400	838620910	2845	2845	2845	2845	1
425	20230602	151300	838618065	2845	2845	2845	2845	528
426	20230602	151200	837115905	2845	2845	2845	2845	525
427	20230602	151100	835622280	2845	2845	2845	2845	526
428	20230602	151000	834125810	2845	2845	2845	2845	280
429	20230602	150900	833329210	2840	2840	2840	2840	1500
430	20230602	150800	829069210	2845	2840	2845	2840	1673
431	20230602	150700	824317680	2835	2845	2845	2835	8856
432	20230602	150600	799168665	2840	2840	2840	2840	3238
433	20230602	150500	789972745	2845	2845	2845	2845	0
434	20230602	150400	789972745	2845	2845	2845	2845	23
435	20230602	150300	789907310	2840	2845	2845	2840	5003
436	20230602	150200	775698775	2840	2840	2840	2840	750
437	20230602	150100	773568775	2840	2845	2845	2840	20747
438	20230602	150000	714646470	2845	2850	2850	2845	254
439	20230602	145900	713922760	2850	2850	2850	2850	20
440	20230602	145800	713865760	2850	2850	2850	2850	1
441	20230602	145700	713862910	2850	2845	2850	2845	3915
442	20230602	145600	702724720	2845	2850	2850	2845	1181
443	20230602	145500	699364765	2845	2850	2850	2845	1847
444	20230602	145400	694110045	2850	2850	2850	2850	100
445	20230602	145300	693825045	2850	2850	2850	2850	1
446	20230602	145200	693822195	2850	2850	2850	2850	0
447	20230602	145100	693822195	2850	2845	2850	2845	2034
448	20230602	145000	688035400	2845	2845	2850	2845	9
449	20230602	144900	688009770	2850	2845	2850	2845	4
450	20230602	144800	687998380	2850	2845	2850	2845	5256
451	20230602	144700	673045045	2845	2845	2845	2845	1768
452	20230602	144600	668015085	2845	2845	2845	2845	3657
453	20230602	144500	657610920	2845	2845	2845	2845	3167
454	20230602	144400	648600805	2845	2845	2845	2845	2155
455	20230602	144300	642469830	2845	2845	2845	2845	0
456	20230602	144200	642469830	2845	2845	2845	2845	320
457	20230602	144100	641559430	2845	2845	2845	2845	355
458	20230602	144000	640549455	2845	2845	2845	2845	1
459	20230602	143900	640546610	2845	2845	2845	2845	1989
460	20230602	143800	634887905	2845	2845	2845	2845	1168
461	20230602	143700	631564945	2845	2840	2845	2840	3
462	20230602	143600	631556415	2845	2845	2845	2840	739
463	20230602	143500	629455420	2845	2845	2845	2845	1196
464	20230602	143400	626052800	2845	2845	2845	2845	555
465	20230602	143300	624473825	2845	2845	2845	2845	1913
466	20230602	143200	619031340	2845	2845	2845	2845	220
467	20230602	143100	618405440	2845	2845	2845	2845	1084
468	20230602	143000	615321460	2845	2845	2845	2845	1718
469	20230602	142900	610433750	2850	2850	2850	2850	0
470	20230602	142800	610433750	2850	2850	2850	2850	0
471	20230602	142700	610433750	2850	2850	2850	2845	5
472	20230602	142600	610419505	2845	2840	2845	2840	5180
473	20230602	142500	595706955	2840	2845	2845	2840	770
474	20230602	142400	593518155	2845	2845	2850	2845	9487
475	20230602	142300	566527630	2850	2845	2850	2845	85
476	20230602	142200	566285790	2850	2850	2850	2850	0
477	20230602	142100	566285790	2850	2850	2850	2850	21
478	20230602	142000	566225940	2845	2850	2850	2845	125
479	20230602	141900	565869805	2850	2850	2850	2845	230
480	20230602	141800	565214805	2850	2850	2850	2845	86
481	20230602	141700	564970110	2845	2845	2845	2845	2700
482	20230602	141600	557288610	2850	2850	2850	2850	350
483	20230602	141500	556291110	2850	2850	2850	2850	2
484	20230602	141400	556285410	2845	2850	2850	2845	6
485	20230602	141300	556268325	2845	2850	2850	2845	512
486	20230602	141200	554811675	2845	2845	2850	2845	375
487	20230602	141100	553744775	2845	2845	2845	2845	81
488	20230602	141000	553514330	2850	2850	2850	2850	0
489	20230602	140900	553514330	2850	2845	2850	2845	13
490	20230602	140800	553477330	2850	2850	2850	2850	30
491	20230602	140700	553391830	2850	2850	2850	2850	20
492	20230602	140600	553334830	2850	2845	2850	2845	1005
493	20230602	140500	550475580	2845	2850	2850	2845	1179
494	20230602	140400	547116110	2850	2850	2850	2850	16
495	20230602	140300	547070510	2850	2850	2850	2850	1100
496	20230602	140200	543935510	2845	2845	2845	2845	1500
497	20230602	140100	539668010	2850	2850	2850	2850	200
498	20230602	140000	539098010	2845	2845	2845	2845	650
499	20230602	135900	537248760	2845	2845	2845	2845	81
500	20230602	135800	537018315	2850	2845	2850	2845	320
501	20230602	135700	536107065	2850	2845	2850	2845	3852
502	20230602	135600	525147335	2850	2850	2850	2850	4
503	20230602	135500	525135935	2850	2850	2850	2850	10
504	20230602	135400	525107435	2850	2850	2850	2850	0
505	20230602	135300	525107435	2850	2850	2850	2850	139
506	20230602	135200	524711285	2850	2850	2850	2850	0
507	20230602	135100	524711285	2850	2850	2850	2850	200
508	20230602	135000	524141285	2850	2850	2850	2850	310
509	20230602	134900	523257785	2850	2850	2850	2850	208
510	20230602	134800	522664985	2850	2850	2850	2850	226
511	20230602	134700	522020885	2850	2850	2850	2850	104
512	20230602	134600	521724485	2845	2845	2845	2845	0
513	20230602	134500	521724485	2845	2850	2850	2845	241
514	20230602	134400	521038005	2850	2850	2850	2850	159
515	20230602	134300	520584855	2850	2850	2850	2850	730
516	20230602	134200	518504355	2850	2850	2850	2850	30
517	20230602	134100	518418855	2850	2850	2850	2850	510
518	20230602	134000	516965355	2850	2850	2850	2850	200
519	20230602	133900	516395355	2850	2845	2850	2845	251
520	20230602	133800	515680255	2845	2845	2845	2845	28
521	20230602	133700	515600595	2845	2850	2850	2845	303
522	20230602	133600	514737060	2850	2850	2850	2850	103
523	20230602	133500	514443510	2850	2850	2850	2850	27
524	20230602	133400	514366560	2850	2850	2850	2850	0
525	20230602	133300	514366560	2850	2850	2850	2850	19
526	20230602	133200	514312410	2850	2850	2850	2850	0
527	20230602	133100	514312410	2850	2845	2850	2845	25
528	20230602	133000	514241260	2850	2850	2850	2850	0
529	20230602	132900	514241260	2850	2850	2850	2850	2
530	20230602	132800	514235560	2850	2850	2850	2850	0
531	20230602	132700	514235560	2850	2850	2850	2850	0
532	20230602	132600	514235560	2850	2850	2850	2850	500
533	20230602	132500	512810560	2850	2850	2850	2850	0
534	20230602	132400	512810560	2850	2850	2850	2845	5286
535	20230602	132300	497771330	2850	2850	2850	2850	1
536	20230602	132200	497768480	2850	2850	2850	2850	2330
537	20230602	132100	491127980	2850	2850	2850	2850	1
538	20230602	132000	491125130	2850	2855	2855	2850	1729
539	20230602	131900	486189335	2850	2850	2850	2850	20
540	20230602	131800	486132335	2850	2850	2850	2850	127
541	20230602	131700	485770385	2850	2850	2850	2850	4
542	20230602	131600	485758985	2855	2850	2855	2850	6
543	20230602	131500	485741870	2850	2850	2850	2850	2562
544	20230602	131400	478440170	2850	2855	2855	2850	959
545	20230602	131300	475702550	2850	2850	2850	2850	1020
546	20230602	131200	472795550	2850	2855	2855	2850	65
547	20230602	131100	472610050	2855	2850	2855	2850	25
548	20230602	131000	472538785	2855	2855	2855	2855	4
549	20230602	130900	472527365	2855	2855	2855	2855	5
550	20230602	130800	472513090	2850	2850	2850	2850	1148
551	20230602	130700	469241290	2850	2850	2850	2850	278
552	20230602	130600	468448990	2855	2855	2855	2855	0
553	20230602	130500	468448990	2855	2855	2855	2850	1274
554	20230602	130400	464817720	2855	2855	2855	2855	5
555	20230602	130300	464803445	2855	2855	2855	2855	102
556	20230602	130200	464512235	2850	2855	2855	2850	509
557	20230602	130100	463059085	2855	2855	2855	2855	0
558	20230602	130000	463059085	2855	2855	2855	2855	20
559	20230602	125900	463001985	2850	2850	2850	2850	328
560	20230602	125800	462067185	2855	2855	2855	2855	0
561	20230602	125700	462067185	2855	2855	2855	2855	3
562	20230602	125600	462058620	2850	2850	2850	2850	1097
563	20230602	125500	458932170	2855	2855	2855	2855	3
564	20230602	125400	458923605	2850	2855	2855	2850	609
565	20230602	125300	457187905	2855	2850	2855	2850	51
566	20230602	125200	457042395	2850	2850	2850	2850	605
567	20230602	125100	455318145	2850	2850	2850	2850	82
568	20230602	125000	455084445	2850	2850	2850	2850	254
569	20230602	124900	454360545	2855	2855	2855	2855	3
570	20230602	124800	454351980	2855	2855	2855	2850	943
571	20230602	124700	451662715	2855	2855	2855	2855	1
572	20230602	124600	451659860	2855	2855	2855	2855	300
573	20230602	124500	450803360	2855	2855	2855	2855	0
574	20230602	124400	450803360	2855	2855	2855	2855	3
575	20230602	124300	450794795	2850	2850	2855	2850	957
576	20230602	124200	448062655	2850	2855	2855	2850	102
577	20230602	124100	447771885	2855	2855	2855	2855	2
578	20230602	124000	447766175	2855	2855	2855	2855	20
579	20230602	123900	447709075	2850	2855	2855	2850	298
580	20230602	123800	446858300	2855	2850	2855	2850	905
581	20230602	123700	444279035	2850	2850	2850	2850	360
582	20230602	123600	443253035	2850	2850	2850	2850	26
583	20230602	123500	443178935	2850	2850	2850	2845	1153
584	20230602	123400	439892975	2850	2850	2850	2850	58
585	20230602	123300	439727675	2850	2850	2850	2850	22
586	20230602	123200	439664975	2845	2850	2850	2845	380
587	20230602	123100	438583870	2850	2850	2850	2850	153
588	20230602	123000	438147820	2850	2850	2850	2850	7228
589	20230602	122900	417548020	2850	2850	2855	2850	1209
590	20230602	122800	414102355	2855	2855	2855	2855	15
591	20230602	122700	414059530	2855	2855	2855	2855	200
592	20230602	122600	413488530	2855	2855	2855	2855	65
593	20230602	122500	413302955	2855	2855	2855	2855	350
594	20230602	122400	412303705	2855	2850	2855	2850	317
595	20230602	122300	411399855	2855	2855	2855	2855	1
596	20230602	122200	411397000	2855	2855	2855	2855	20
597	20230602	122100	411339900	2855	2855	2855	2855	0
598	20230602	122000	411339900	2855	2850	2855	2850	2502
599	20230602	121900	404209190	2855	2855	2855	2855	0
600	20230602	121800	404209190	2855	2855	2855	2855	3
601	20230602	121700	404200625	2850	2855	2855	2850	120
602	20230602	121600	403858525	2855	2855	2855	2855	0
603	20230602	121500	403858525	2855	2855	2855	2850	26
604	20230602	121400	403784300	2855	2855	2855	2855	19
605	20230602	121300	403730055	2850	2850	2850	2850	1
606	20230602	121200	403727205	2855	2855	2855	2855	0
607	20230602	121100	403727205	2855	2855	2855	2855	2
608	20230602	121000	403721495	2850	2855	2855	2850	2201
609	20230602	120900	397448640	2855	2855	2855	2855	10
610	20230602	120800	397420090	2855	2855	2855	2855	205
611	20230602	120700	396834815	2855	2855	2855	2855	0
612	20230602	120600	396834815	2855	2855	2855	2855	7
613	20230602	120500	396814830	2850	2855	2855	2850	217
614	20230602	120400	396196295	2855	2855	2855	2855	21
615	20230602	120300	396136340	2850	2850	2850	2850	100
616	20230602	120200	395851340	2850	2850	2850	2850	0
617	20230602	120100	395851340	2850	2850	2850	2850	288
618	20230602	120000	395030540	2850	2855	2855	2850	220
619	20230602	115900	394403440	2855	2855	2855	2855	1
620	20230602	115800	394400585	2850	2855	2855	2850	115
621	20230602	115700	394072335	2855	2855	2855	2855	4
622	20230602	115600	394060915	2850	2855	2855	2850	1108
623	20230602	115500	390901115	2855	2850	2855	2850	16
624	20230602	115400	390855440	2855	2855	2855	2850	601
625	20230602	115300	389139590	2855	2855	2855	2855	4
626	20230602	115200	389128170	2855	2855	2855	2855	130
627	20230602	115100	388757020	2855	2855	2855	2855	21
628	20230602	115000	388697065	2855	2855	2855	2855	1296
629	20230602	114900	384996985	2855	2855	2855	2855	3621
630	20230602	114800	374659030	2855	2855	2855	2855	500
631	20230602	114700	373231530	2855	2855	2855	2855	11
632	20230602	114600	373200125	2855	2850	2855	2850	212
633	20230602	114500	372594875	2855	2855	2855	2855	3326
634	20230602	114400	363099145	2855	2855	2855	2855	0
635	20230602	114300	363099145	2855	2855	2855	2855	0
636	20230602	114200	363099145	2855	2855	2855	2855	75
637	20230602	114100	362885020	2855	2855	2855	2855	116
638	20230602	114000	362553840	2855	2855	2855	2855	0
639	20230602	113900	362553840	2855	2855	2855	2855	156
640	20230602	113800	362108460	2855	2855	2855	2855	0
641	20230602	113700	362108460	2855	2855	2855	2855	1107
642	20230602	113600	358947975	2855	2855	2855	2855	1250
643	20230602	113500	355379225	2855	2855	2855	2855	10
644	20230602	113400	355350675	2855	2855	2855	2855	0
645	20230602	113300	355350675	2855	2855	2855	2855	400
646	20230602	113200	354208675	2855	2855	2855	2855	1
647	20230602	113100	354205820	2855	2850	2855	2850	398
648	20230602	113000	353071505	2855	2850	2855	2850	143
649	20230602	112900	352663940	2855	2855	2855	2855	0
650	20230602	112800	352663940	2855	2855	2855	2850	9
651	20230602	112700	352638250	2850	2850	2850	2850	911
652	20230602	112600	350041900	2855	2855	2855	2855	234
653	20230602	112500	349373830	2855	2855	2855	2855	0
654	20230602	112400	349373830	2855	2855	2855	2855	3
655	20230602	112300	349365265	2855	2855	2855	2855	3
656	20230602	112200	349356700	2860	2860	2860	2860	0
657	20230602	112100	349356700	2860	2855	2860	2850	2108
658	20230602	112000	343345390	2855	2860	2860	2855	396
659	20230602	111900	342214805	2855	2855	2855	2855	0
660	20230602	111800	342214805	2855	2855	2855	2855	0
661	20230602	111700	342214805	2855	2855	2855	2855	0
662	20230602	111600	342214805	2855	2850	2855	2850	653
663	20230602	111500	340350990	2855	2850	2855	2850	521
664	20230602	111400	338866110	2855	2855	2855	2855	32
665	20230602	111300	338774750	2855	2855	2855	2855	1561
666	20230602	111200	334318095	2855	2855	2855	2855	200
667	20230602	111100	333747095	2855	2855	2855	2855	21
668	20230602	111000	333687140	2855	2855	2855	2855	0
669	20230602	110900	333687140	2855	2855	2855	2855	2143
670	20230602	110800	327568875	2855	2855	2855	2855	1
671	20230602	110700	327566020	2855	2855	2855	2855	103
672	20230602	110600	327271955	2850	2855	2855	2850	1966
673	20230602	110500	321659395	2855	2855	2855	2855	0
674	20230602	110400	321659395	2855	2855	2855	2855	0
675	20230602	110300	321659395	2855	2850	2855	2850	75
676	20230602	110200	321445385	2850	2850	2850	2850	188
677	20230602	110100	320909585	2850	2850	2850	2850	32
678	20230602	110000	320818385	2850	2850	2850	2850	454
679	20230602	105900	319524485	2855	2855	2855	2855	5
680	20230602	105800	319510210	2850	2850	2850	2850	123
681	20230602	105700	319159660	2850	2850	2850	2850	341
682	20230602	105600	318187810	2855	2855	2855	2855	0
683	20230602	105500	318187810	2855	2855	2855	2850	8
684	20230602	105400	318164975	2850	2850	2850	2850	110
685	20230602	105300	317851475	2855	2850	2855	2850	2012
686	20230602	105200	312117215	2850	2850	2855	2850	5014
687	20230602	105100	297827290	2855	2855	2855	2850	2356
688	20230602	105000	291110910	2855	2855	2855	2855	3
689	20230602	104900	291102345	2855	2855	2855	2855	1
690	20230602	104800	291099490	2855	2855	2855	2855	70
691	20230602	104700	290899640	2855	2855	2855	2855	115
692	20230602	104600	290571315	2855	2855	2855	2855	60
693	20230602	104500	290400015	2855	2855	2855	2855	0
694	20230602	104400	290400015	2855	2850	2855	2850	45
695	20230602	104300	290271590	2855	2855	2855	2855	100
696	20230602	104200	289986090	2860	2860	2860	2860	313
697	20230602	104100	289090910	2860	2855	2860	2855	1126
698	20230602	104000	285871915	2855	2855	2855	2855	0
699	20230602	103900	285871915	2855	2855	2855	2855	23
700	20230602	103800	285806250	2855	2855	2855	2855	2678
701	20230602	103700	278160560	2855	2850	2855	2850	254
702	20230602	103600	277436585	2855	2855	2855	2855	2013
703	20230602	103500	271689470	2855	2855	2855	2855	1
704	20230602	103400	271686615	2855	2855	2855	2855	0
705	20230602	103300	271686615	2855	2855	2855	2855	22
706	20230602	103200	271623805	2855	2855	2855	2855	0
707	20230602	103100	271623805	2855	2855	2855	2855	2000
708	20230602	103000	265913805	2850	2855	2855	2850	83
709	20230602	102900	265677250	2855	2850	2855	2850	23
710	20230602	102800	265611690	2855	2855	2855	2855	18
711	20230602	102700	265560300	2855	2855	2855	2855	3
712	20230602	102600	265551735	2855	2855	2855	2855	489
713	20230602	102500	264155640	2855	2855	2855	2855	15
714	20230602	102400	264112815	2855	2860	2860	2855	70
715	20230602	102300	263912915	2860	2855	2860	2855	4
716	20230602	102200	263901480	2860	2860	2860	2855	118
717	20230602	102100	263564080	2860	2860	2860	2860	2
718	20230602	102000	263558360	2855	2855	2855	2855	1579
719	20230602	101900	259050315	2855	2850	2855	2850	4983
720	20230602	101800	244848510	2850	2850	2850	2850	311
721	20230602	101700	243962160	2850	2850	2850	2850	0
722	20230602	101600	243962160	2850	2855	2855	2850	91
723	20230602	101500	243702760	2855	2855	2855	2855	4
724	20230602	101400	243691340	2855	2855	2855	2855	10
725	20230602	101300	243662790	2855	2855	2855	2850	554
726	20230602	101200	242083655	2855	2855	2855	2850	13
727	20230602	101100	242046555	2850	2855	2855	2850	133
728	20230602	101000	241666890	2855	2855	2855	2855	56
729	20230602	100900	241507010	2855	2860	2860	2855	117
730	20230602	100800	241172965	2855	2855	2855	2855	507
731	20230602	100700	239725480	2855	2855	2855	2855	0
732	20230602	100600	239725480	2855	2855	2855	2850	442
733	20230602	100500	238463920	2855	2855	2855	2855	136
734	20230602	100400	238075640	2855	2855	2855	2855	21
735	20230602	100300	238015685	2855	2855	2855	2855	12
736	20230602	100200	237981425	2850	2855	2855	2850	956
737	20230602	100100	235253290	2855	2850	2855	2850	505
738	20230602	100000	233814015	2855	2855	2855	2855	4
739	20230602	095900	233802595	2855	2855	2855	2855	5
740	20230602	095800	233788320	2855	2855	2855	2855	86
741	20230602	095700	233542790	2855	2850	2855	2845	4450
742	20230602	095600	220881130	2845	2855	2855	2845	1605
743	20230602	095500	216313380	2850	2855	2855	2850	4258
744	20230602	095400	204178010	2855	2855	2855	2855	74
745	20230602	095300	203966740	2850	2855	2855	2850	1018
746	20230602	095200	201065350	2855	2855	2855	2855	1826
747	20230602	095100	195852120	2860	2860	2860	2860	3
748	20230602	095000	195843540	2860	2860	2860	2860	30
749	20230602	094900	195757740	2860	2860	2860	2860	200
750	20230602	094800	195185740	2860	2860	2860	2860	0
751	20230602	094700	195185740	2860	2855	2860	2855	1503
752	20230602	094600	190891160	2855	2850	2855	2850	3309
753	20230602	094500	181460465	2855	2855	2855	2850	1230
754	20230602	094400	177953570	2860	2860	2860	2855	5
755	20230602	094300	177939275	2860	2860	2860	2860	3
756	20230602	094200	177930695	2860	2855	2860	2855	78
757	20230602	094100	177707990	2860	2855	2860	2855	1018
758	20230602	094000	174797985	2855	2860	2860	2850	530
759	20230602	093900	173284790	2860	2855	2860	2855	188
760	20230602	093800	172748045	2855	2855	2855	2855	909
761	20230602	093700	170152850	2860	2860	2860	2860	10
762	20230602	093600	170124250	2860	2860	2860	2860	6
763	20230602	093500	170107090	2860	2850	2860	2850	3474
764	20230602	093400	160195395	2850	2855	2855	2850	4271
765	20230602	093300	148021960	2855	2850	2855	2850	41
766	20230602	093200	147905095	2855	2860	2860	2855	480
767	20230602	093100	146534625	2860	2855	2860	2855	339
768	20230602	093000	145566575	2860	2860	2860	2860	10
769	20230602	092900	145537975	2860	2855	2860	2855	106
770	20230602	092800	145235330	2860	2855	2860	2855	868
771	20230602	092700	142757180	2855	2855	2860	2855	1858
772	20230602	092600	137452570	2855	2860	2860	2855	1217
773	20230602	092500	133978010	2860	2855	2860	2855	1276
774	20230602	092400	130333785	2855	2860	2860	2855	2774
775	20230602	092300	122413675	2855	2860	2860	2855	91
776	20230602	092200	122153820	2860	2860	2860	2860	320
777	20230602	092100	121238620	2860	2860	2860	2855	496
778	20230602	092000	119820465	2860	2860	2860	2860	16
779	20230602	091900	119774705	2860	2860	2860	2860	6
780	20230602	091800	119757545	2860	2855	2860	2855	285
781	20230602	091700	118942850	2860	2855	2860	2850	94
782	20230602	091600	118674705	2860	2860	2860	2850	899
783	20230602	091500	116109110	2860	2855	2860	2850	1670
784	20230602	091400	111342190	2855	2855	2855	2855	670
785	20230602	091300	109429340	2855	2860	2860	2850	4882
786	20230602	091200	95499910	2860	2855	2860	2855	436
787	20230602	091100	94255070	2860	2860	2860	2855	517
788	20230602	091000	92776680	2860	2860	2860	2860	321
789	20230602	090900	91858620	2860	2855	2860	2855	36
790	20230602	090800	91755820	2865	2850	2865	2850	4808
791	20230602	090700	78051170	2850	2860	2860	2850	1468
792	20230602	090600	73867335	2850	2860	2860	2850	356
793	20230602	090500	72850210	2865	2860	2865	2860	3839
794	20230602	090400	61867730	2860	2850	2860	2845	1929
795	20230602	090300	56375910	2860	2850	2860	2840	5011
796	20230602	090200	42111970	2850	2860	2860	2850	10002
797	20230602	090100	13591515	2865	2865	2865	2865	0
798	20230602	090000	13591515	2865	2875	2875	2865	4738