KissMeData/005500/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	215400	597990400	22600	22600	22600	22600	893
3	20230602	215300	597990400	22600	22600	22600	22600	0
4	20230602	215200	597990400	22600	22600	22600	22600	0
5	20230602	215100	597990400	22600	22600	22600	22600	0
6	20230602	215000	597990400	22600	22600	22600	22600	0
7	20230602	214900	597990400	22600	22600	22600	22600	0
8	20230602	214800	597990400	22600	22600	22600	22600	0
9	20230602	214700	597990400	22600	22600	22600	22600	0
10	20230602	214600	597990400	22600	22600	22600	22600	0
11	20230602	214500	597990400	22600	22600	22600	22600	0
12	20230602	214400	597990400	22600	22600	22600	22600	0
13	20230602	214300	597990400	22600	22600	22600	22600	0
14	20230602	214200	597990400	22600	22600	22600	22600	0
15	20230602	214100	597990400	22600	22600	22600	22600	0
16	20230602	214000	597990400	22600	22600	22600	22600	0
17	20230602	213900	597990400	22600	22600	22600	22600	0
18	20230602	213800	597990400	22600	22600	22600	22600	0
19	20230602	213700	597990400	22600	22600	22600	22600	0
20	20230602	213600	597990400	22600	22600	22600	22600	0
21	20230602	213500	597990400	22600	22600	22600	22600	0
22	20230602	213400	597990400	22600	22600	22600	22600	0
23	20230602	213300	597990400	22600	22600	22600	22600	0
24	20230602	213200	597990400	22600	22600	22600	22600	0
25	20230602	213100	597990400	22600	22600	22600	22600	0
26	20230602	213000	597990400	22600	22600	22600	22600	0
27	20230602	212900	597990400	22600	22600	22600	22600	0
28	20230602	212800	597990400	22600	22600	22600	22600	0
29	20230602	212700	597990400	22600	22600	22600	22600	0
30	20230602	212600	597990400	22600	22600	22600	22600	0
31	20230602	212500	597990400	22600	22600	22600	22600	0
32	20230602	212400	597990400	22600	22600	22600	22600	893
33	20230602	212300	597990400	22600	22600	22600	22600	0
34	20230602	212200	597990400	22600	22600	22600	22600	0
35	20230602	212100	597990400	22600	22600	22600	22600	0
36	20230602	212000	597990400	22600	22600	22600	22600	0
37	20230602	211900	597990400	22600	22600	22600	22600	0
38	20230602	211800	597990400	22600	22600	22600	22600	0
39	20230602	211700	597990400	22600	22600	22600	22600	0
40	20230602	211600	597990400	22600	22600	22600	22600	0
41	20230602	211500	597990400	22600	22600	22600	22600	0
42	20230602	211400	597990400	22600	22600	22600	22600	0
43	20230602	211300	597990400	22600	22600	22600	22600	0
44	20230602	211200	597990400	22600	22600	22600	22600	0
45	20230602	211100	597990400	22600	22600	22600	22600	0
46	20230602	211000	597990400	22600	22600	22600	22600	0
47	20230602	210900	597990400	22600	22600	22600	22600	0
48	20230602	210800	597990400	22600	22600	22600	22600	0
49	20230602	210700	597990400	22600	22600	22600	22600	0
50	20230602	210600	597990400	22600	22600	22600	22600	0
51	20230602	210500	597990400	22600	22600	22600	22600	0
52	20230602	210400	597990400	22600	22600	22600	22600	0
53	20230602	210300	597990400	22600	22600	22600	22600	0
54	20230602	210200	597990400	22600	22600	22600	22600	0
55	20230602	210100	597990400	22600	22600	22600	22600	0
56	20230602	210000	597990400	22600	22600	22600	22600	0
57	20230602	205900	597990400	22600	22600	22600	22600	0
58	20230602	205800	597990400	22600	22600	22600	22600	0
59	20230602	205700	597990400	22600	22600	22600	22600	0
60	20230602	205600	597990400	22600	22600	22600	22600	0
61	20230602	205500	597990400	22600	22600	22600	22600	0
62	20230602	205400	597990400	22600	22600	22600	22600	893
63	20230602	205300	597990400	22600	22600	22600	22600	0
64	20230602	205200	597990400	22600	22600	22600	22600	0
65	20230602	205100	597990400	22600	22600	22600	22600	0
66	20230602	205000	597990400	22600	22600	22600	22600	0
67	20230602	204900	597990400	22600	22600	22600	22600	0
68	20230602	204800	597990400	22600	22600	22600	22600	0
69	20230602	204700	597990400	22600	22600	22600	22600	0
70	20230602	204600	597990400	22600	22600	22600	22600	0
71	20230602	204500	597990400	22600	22600	22600	22600	0
72	20230602	204400	597990400	22600	22600	22600	22600	0
73	20230602	204300	597990400	22600	22600	22600	22600	0
74	20230602	204200	597990400	22600	22600	22600	22600	0
75	20230602	204100	597990400	22600	22600	22600	22600	0
76	20230602	204000	597990400	22600	22600	22600	22600	0
77	20230602	203900	597990400	22600	22600	22600	22600	0
78	20230602	203800	597990400	22600	22600	22600	22600	0
79	20230602	203700	597990400	22600	22600	22600	22600	0
80	20230602	203600	597990400	22600	22600	22600	22600	0
81	20230602	203500	597990400	22600	22600	22600	22600	0
82	20230602	203400	597990400	22600	22600	22600	22600	0
83	20230602	203300	597990400	22600	22600	22600	22600	0
84	20230602	203200	597990400	22600	22600	22600	22600	0
85	20230602	203100	597990400	22600	22600	22600	22600	0
86	20230602	203000	597990400	22600	22600	22600	22600	0
87	20230602	202900	597990400	22600	22600	22600	22600	0
88	20230602	202800	597990400	22600	22600	22600	22600	0
89	20230602	202700	597990400	22600	22600	22600	22600	0
90	20230602	202600	597990400	22600	22600	22600	22600	0
91	20230602	202500	597990400	22600	22600	22600	22600	0
92	20230602	202400	597990400	22600	22600	22600	22600	893
93	20230602	202300	597990400	22600	22600	22600	22600	0
94	20230602	202200	597990400	22600	22600	22600	22600	0
95	20230602	202100	597990400	22600	22600	22600	22600	0
96	20230602	202000	597990400	22600	22600	22600	22600	0
97	20230602	201900	597990400	22600	22600	22600	22600	0
98	20230602	201800	597990400	22600	22600	22600	22600	0
99	20230602	201700	597990400	22600	22600	22600	22600	0
100	20230602	201600	597990400	22600	22600	22600	22600	0
101	20230602	201500	597990400	22600	22600	22600	22600	0
102	20230602	201400	597990400	22600	22600	22600	22600	0
103	20230602	201300	597990400	22600	22600	22600	22600	0
104	20230602	201200	597990400	22600	22600	22600	22600	0
105	20230602	201100	597990400	22600	22600	22600	22600	0
106	20230602	201000	597990400	22600	22600	22600	22600	0
107	20230602	200900	597990400	22600	22600	22600	22600	0
108	20230602	200800	597990400	22600	22600	22600	22600	0
109	20230602	200700	597990400	22600	22600	22600	22600	0
110	20230602	200600	597990400	22600	22600	22600	22600	0
111	20230602	200500	597990400	22600	22600	22600	22600	0
112	20230602	200400	597990400	22600	22600	22600	22600	0
113	20230602	200300	597990400	22600	22600	22600	22600	0
114	20230602	200200	597990400	22600	22600	22600	22600	0
115	20230602	200100	597990400	22600	22600	22600	22600	0
116	20230602	200000	597990400	22600	22600	22600	22600	0
117	20230602	195900	597990400	22600	22600	22600	22600	0
118	20230602	195800	597990400	22600	22600	22600	22600	0
119	20230602	195700	597990400	22600	22600	22600	22600	0
120	20230602	195600	597990400	22600	22600	22600	22600	0
121	20230602	195500	597990400	22600	22600	22600	22600	0
122	20230602	195400	597990400	22600	22600	22600	22600	893
123	20230602	195300	597990400	22600	22600	22600	22600	0
124	20230602	195200	597990400	22600	22600	22600	22600	0
125	20230602	195100	597990400	22600	22600	22600	22600	0
126	20230602	195000	597990400	22600	22600	22600	22600	0
127	20230602	194900	597990400	22600	22600	22600	22600	0
128	20230602	194800	597990400	22600	22600	22600	22600	0
129	20230602	194700	597990400	22600	22600	22600	22600	0
130	20230602	194600	597990400	22600	22600	22600	22600	0
131	20230602	194500	597990400	22600	22600	22600	22600	0
132	20230602	194400	597990400	22600	22600	22600	22600	0
133	20230602	194300	597990400	22600	22600	22600	22600	0
134	20230602	194200	597990400	22600	22600	22600	22600	0
135	20230602	194100	597990400	22600	22600	22600	22600	0
136	20230602	194000	597990400	22600	22600	22600	22600	0
137	20230602	193900	597990400	22600	22600	22600	22600	0
138	20230602	193800	597990400	22600	22600	22600	22600	0
139	20230602	193700	597990400	22600	22600	22600	22600	0
140	20230602	193600	597990400	22600	22600	22600	22600	0
141	20230602	193500	597990400	22600	22600	22600	22600	0
142	20230602	193400	597990400	22600	22600	22600	22600	0
143	20230602	193300	597990400	22600	22600	22600	22600	0
144	20230602	193200	597990400	22600	22600	22600	22600	0
145	20230602	193100	597990400	22600	22600	22600	22600	0
146	20230602	193000	597990400	22600	22600	22600	22600	0
147	20230602	192900	597990400	22600	22600	22600	22600	0
148	20230602	192800	597990400	22600	22600	22600	22600	0
149	20230602	192700	597990400	22600	22600	22600	22600	0
150	20230602	192600	597990400	22600	22600	22600	22600	0
151	20230602	192500	597990400	22600	22600	22600	22600	0
152	20230602	192400	597990400	22600	22600	22600	22600	893
153	20230602	192300	597990400	22600	22600	22600	22600	0
154	20230602	192200	597990400	22600	22600	22600	22600	0
155	20230602	192100	597990400	22600	22600	22600	22600	0
156	20230602	192000	597990400	22600	22600	22600	22600	0
157	20230602	191900	597990400	22600	22600	22600	22600	0
158	20230602	191800	597990400	22600	22600	22600	22600	0
159	20230602	191700	597990400	22600	22600	22600	22600	0
160	20230602	191600	597990400	22600	22600	22600	22600	0
161	20230602	191500	597990400	22600	22600	22600	22600	0
162	20230602	191400	597990400	22600	22600	22600	22600	0
163	20230602	191300	597990400	22600	22600	22600	22600	0
164	20230602	191200	597990400	22600	22600	22600	22600	0
165	20230602	191100	597990400	22600	22600	22600	22600	0
166	20230602	191000	597990400	22600	22600	22600	22600	0
167	20230602	190900	597990400	22600	22600	22600	22600	0
168	20230602	190800	597990400	22600	22600	22600	22600	0
169	20230602	190700	597990400	22600	22600	22600	22600	0
170	20230602	190600	597990400	22600	22600	22600	22600	0
171	20230602	190500	597990400	22600	22600	22600	22600	0
172	20230602	190400	597990400	22600	22600	22600	22600	0
173	20230602	190300	597990400	22600	22600	22600	22600	0
174	20230602	190200	597990400	22600	22600	22600	22600	0
175	20230602	190100	597990400	22600	22600	22600	22600	0
176	20230602	190000	597990400	22600	22600	22600	22600	0
177	20230602	185900	597990400	22600	22600	22600	22600	0
178	20230602	185800	597990400	22600	22600	22600	22600	0
179	20230602	185700	597990400	22600	22600	22600	22600	0
180	20230602	185600	597990400	22600	22600	22600	22600	0
181	20230602	185500	597990400	22600	22600	22600	22600	0
182	20230602	185400	597990400	22600	22600	22600	22600	893
183	20230602	185300	597990400	22600	22600	22600	22600	0
184	20230602	185200	597990400	22600	22600	22600	22600	0
185	20230602	185100	597990400	22600	22600	22600	22600	0
186	20230602	185000	597990400	22600	22600	22600	22600	0
187	20230602	184900	597990400	22600	22600	22600	22600	0
188	20230602	184800	597990400	22600	22600	22600	22600	0
189	20230602	184700	597990400	22600	22600	22600	22600	0
190	20230602	184600	597990400	22600	22600	22600	22600	0
191	20230602	184500	597990400	22600	22600	22600	22600	0
192	20230602	184400	597990400	22600	22600	22600	22600	0
193	20230602	184300	597990400	22600	22600	22600	22600	0
194	20230602	184200	597990400	22600	22600	22600	22600	0
195	20230602	184100	597990400	22600	22600	22600	22600	0
196	20230602	184000	597990400	22600	22600	22600	22600	0
197	20230602	183900	597990400	22600	22600	22600	22600	0
198	20230602	183800	597990400	22600	22600	22600	22600	0
199	20230602	183700	597990400	22600	22600	22600	22600	0
200	20230602	183600	597990400	22600	22600	22600	22600	0
201	20230602	183500	597990400	22600	22600	22600	22600	0
202	20230602	183400	597990400	22600	22600	22600	22600	0
203	20230602	183300	597990400	22600	22600	22600	22600	0
204	20230602	183200	597990400	22600	22600	22600	22600	0
205	20230602	183100	597990400	22600	22600	22600	22600	0
206	20230602	183000	597990400	22600	22600	22600	22600	0
207	20230602	182900	597990400	22600	22600	22600	22600	0
208	20230602	182800	597990400	22600	22600	22600	22600	0
209	20230602	182700	597990400	22600	22600	22600	22600	0
210	20230602	182600	597990400	22600	22600	22600	22600	0
211	20230602	182500	597990400	22600	22600	22600	22600	0
212	20230602	182400	597990400	22600	22600	22600	22600	893
213	20230602	182300	597990400	22600	22600	22600	22600	0
214	20230602	182200	597990400	22600	22600	22600	22600	0
215	20230602	182100	597990400	22600	22600	22600	22600	0
216	20230602	182000	597990400	22600	22600	22600	22600	0
217	20230602	181900	597990400	22600	22600	22600	22600	0
218	20230602	181800	597990400	22600	22600	22600	22600	0
219	20230602	181700	597990400	22600	22600	22600	22600	0
220	20230602	181600	597990400	22600	22600	22600	22600	0
221	20230602	181500	597990400	22600	22600	22600	22600	0
222	20230602	181400	597990400	22600	22600	22600	22600	0
223	20230602	181300	597990400	22600	22600	22600	22600	0
224	20230602	181200	597990400	22600	22600	22600	22600	0
225	20230602	181100	597990400	22600	22600	22600	22600	0
226	20230602	181000	597990400	22600	22600	22600	22600	0
227	20230602	180900	597990400	22600	22600	22600	22600	0
228	20230602	180800	597990400	22600	22600	22600	22600	0
229	20230602	180700	597990400	22600	22600	22600	22600	0
230	20230602	180600	597990400	22600	22600	22600	22600	0
231	20230602	180500	597990400	22600	22600	22600	22600	0
232	20230602	180400	597990400	22600	22600	22600	22600	0
233	20230602	180300	597990400	22600	22600	22600	22600	0
234	20230602	180200	597990400	22600	22600	22600	22600	0
235	20230602	180100	597990400	22600	22600	22600	22600	0
236	20230602	180000	597990400	22600	22600	22600	22600	0
237	20230602	175900	597990400	22600	22600	22600	22600	0
238	20230602	175800	597990400	22600	22600	22600	22600	0
239	20230602	175700	597990400	22600	22600	22600	22600	0
240	20230602	175600	597990400	22600	22600	22600	22600	0
241	20230602	175500	597990400	22600	22600	22600	22600	0
242	20230602	175400	597990400	22600	22600	22600	22600	893
243	20230602	175300	597990400	22600	22600	22600	22600	0
244	20230602	175200	597990400	22600	22600	22600	22600	0
245	20230602	175100	597990400	22600	22600	22600	22600	0
246	20230602	175000	597990400	22600	22600	22600	22600	0
247	20230602	174900	597990400	22600	22600	22600	22600	0
248	20230602	174800	597990400	22600	22600	22600	22600	0
249	20230602	174700	597990400	22600	22600	22600	22600	0
250	20230602	174600	597990400	22600	22600	22600	22600	0
251	20230602	174500	597990400	22600	22600	22600	22600	0
252	20230602	174400	597990400	22600	22600	22600	22600	0
253	20230602	174300	597990400	22600	22600	22600	22600	0
254	20230602	174200	597990400	22600	22600	22600	22600	0
255	20230602	174100	597990400	22600	22600	22600	22600	0
256	20230602	174000	597990400	22600	22600	22600	22600	0
257	20230602	173900	597990400	22600	22600	22600	22600	0
258	20230602	173800	597990400	22600	22600	22600	22600	0
259	20230602	173700	597990400	22600	22600	22600	22600	0
260	20230602	173600	597990400	22600	22600	22600	22600	0
261	20230602	173500	597990400	22600	22600	22600	22600	0
262	20230602	173400	597990400	22600	22600	22600	22600	0
263	20230602	173300	597990400	22600	22600	22600	22600	0
264	20230602	173200	597990400	22600	22600	22600	22600	0
265	20230602	173100	597990400	22600	22600	22600	22600	0
266	20230602	173000	597990400	22600	22600	22600	22600	0
267	20230602	172900	597990400	22600	22600	22600	22600	0
268	20230602	172800	597990400	22600	22600	22600	22600	0
269	20230602	172700	597990400	22600	22600	22600	22600	0
270	20230602	172600	597990400	22600	22600	22600	22600	0
271	20230602	172500	597990400	22600	22600	22600	22600	0
272	20230602	172400	597990400	22600	22600	22600	22600	893
273	20230602	172300	597990400	22600	22600	22600	22600	0
274	20230602	172200	597990400	22600	22600	22600	22600	0
275	20230602	172100	597990400	22600	22600	22600	22600	0
276	20230602	172000	597990400	22600	22600	22600	22600	0
277	20230602	171900	597990400	22600	22600	22600	22600	0
278	20230602	171800	597990400	22600	22600	22600	22600	0
279	20230602	171700	597990400	22600	22600	22600	22600	0
280	20230602	171600	597990400	22600	22600	22600	22600	0
281	20230602	171500	597990400	22600	22600	22600	22600	0
282	20230602	171400	597990400	22600	22600	22600	22600	0
283	20230602	171300	597990400	22600	22600	22600	22600	0
284	20230602	171200	597990400	22600	22600	22600	22600	0
285	20230602	171100	597990400	22600	22600	22600	22600	0
286	20230602	171000	597990400	22600	22600	22600	22600	0
287	20230602	170900	597990400	22600	22600	22600	22600	0
288	20230602	170800	597990400	22600	22600	22600	22600	0
289	20230602	170700	597990400	22600	22600	22600	22600	0
290	20230602	170600	597990400	22600	22600	22600	22600	0
291	20230602	170500	597990400	22600	22600	22600	22600	0
292	20230602	170400	597990400	22600	22600	22600	22600	0
293	20230602	170300	597990400	22600	22600	22600	22600	0
294	20230602	170200	597990400	22600	22600	22600	22600	0
295	20230602	170100	597990400	22600	22600	22600	22600	0
296	20230602	170000	597990400	22600	22600	22600	22600	0
297	20230602	165900	597990400	22600	22600	22600	22600	0
298	20230602	165800	597990400	22600	22600	22600	22600	0
299	20230602	165700	597990400	22600	22600	22600	22600	0
300	20230602	165600	597990400	22600	22600	22600	22600	0
301	20230602	165500	597990400	22600	22600	22600	22600	0
302	20230602	165400	597990400	22600	22600	22600	22600	893
303	20230602	165300	597990400	22600	22600	22600	22600	0
304	20230602	165200	597990400	22600	22600	22600	22600	0
305	20230602	165100	597990400	22600	22600	22600	22600	0
306	20230602	165000	597990400	22600	22600	22600	22600	0
307	20230602	164900	597990400	22600	22600	22600	22600	0
308	20230602	164800	597990400	22600	22600	22600	22600	0
309	20230602	164700	597990400	22600	22600	22600	22600	0
310	20230602	164600	597990400	22600	22600	22600	22600	0
311	20230602	164500	597990400	22600	22600	22600	22600	0
312	20230602	164400	597990400	22600	22600	22600	22600	0
313	20230602	164300	597990400	22600	22600	22600	22600	0
314	20230602	164200	597990400	22600	22600	22600	22600	0
315	20230602	164100	597990400	22600	22600	22600	22600	0
316	20230602	164000	597990400	22600	22600	22600	22600	0
317	20230602	163900	597990400	22600	22600	22600	22600	0
318	20230602	163800	597990400	22600	22600	22600	22600	0
319	20230602	163700	597990400	22600	22600	22600	22600	0
320	20230602	163600	597990400	22600	22600	22600	22600	0
321	20230602	163500	597990400	22600	22600	22600	22600	0
322	20230602	163400	597990400	22600	22600	22600	22600	0
323	20230602	163300	597990400	22600	22600	22600	22600	0
324	20230602	163200	597990400	22600	22600	22600	22600	0
325	20230602	163100	597990400	22600	22600	22600	22600	0
326	20230602	163000	597990400	22600	22600	22600	22600	0
327	20230602	162900	597990400	22600	22600	22600	22600	0
328	20230602	162800	597990400	22600	22600	22600	22600	0
329	20230602	162700	597990400	22600	22600	22600	22600	0
330	20230602	162600	597990400	22600	22600	22600	22600	0
331	20230602	162500	597990400	22600	22600	22600	22600	0
332	20230602	162400	597990400	22600	22600	22600	22600	893
333	20230602	162300	597990400	22600	22600	22600	22600	0
334	20230602	162200	597990400	22600	22600	22600	22600	0
335	20230602	162100	597990400	22600	22600	22600	22600	0
336	20230602	162000	597990400	22600	22600	22600	22600	0
337	20230602	161900	597990400	22600	22600	22600	22600	0
338	20230602	161800	597990400	22600	22600	22600	22600	0
339	20230602	161700	597990400	22600	22600	22600	22600	0
340	20230602	161600	597990400	22600	22600	22600	22600	0
341	20230602	161500	597990400	22600	22600	22600	22600	0
342	20230602	161400	597990400	22600	22600	22600	22600	0
343	20230602	161300	597990400	22600	22600	22600	22600	0
344	20230602	161200	597990400	22600	22600	22600	22600	0
345	20230602	161100	597990400	22600	22600	22600	22600	0
346	20230602	161000	597990400	22600	22600	22600	22600	0
347	20230602	160900	597990400	22600	22600	22600	22600	0
348	20230602	160800	597990400	22600	22600	22600	22600	0
349	20230602	160700	597990400	22600	22600	22600	22600	0
350	20230602	160600	597990400	22600	22600	22600	22600	0
351	20230602	160500	597990400	22600	22600	22600	22600	0
352	20230602	160400	597990400	22600	22600	22600	22600	0
353	20230602	160300	597990400	22600	22600	22600	22600	0
354	20230602	160200	597990400	22600	22600	22600	22600	0
355	20230602	160100	597990400	22600	22600	22600	22600	0
356	20230602	160000	597990400	22600	22600	22600	22600	0
357	20230602	155900	597990400	22600	22600	22600	22600	0
358	20230602	155800	597990400	22600	22600	22600	22600	0
359	20230602	155700	597990400	22600	22600	22600	22600	0
360	20230602	155600	597990400	22600	22600	22600	22600	0
361	20230602	155500	597990400	22600	22600	22600	22600	0
362	20230602	155400	597990400	22600	22600	22600	22600	893
363	20230602	155300	597990400	22600	22600	22600	22600	0
364	20230602	155200	597990400	22600	22600	22600	22600	0
365	20230602	155100	597990400	22600	22600	22600	22600	0
366	20230602	155000	597990400	22600	22600	22600	22600	0
367	20230602	154900	597990400	22600	22600	22600	22600	0
368	20230602	154800	597990400	22600	22600	22600	22600	0
369	20230602	154700	597990400	22600	22600	22600	22600	0
370	20230602	154600	597990400	22600	22600	22600	22600	0
371	20230602	154500	597990400	22600	22600	22600	22600	0
372	20230602	154400	597990400	22600	22600	22600	22600	0
373	20230602	154300	597990400	22600	22600	22600	22600	0
374	20230602	154200	597990400	22600	22600	22600	22600	0
375	20230602	154100	597990400	22600	22600	22600	22600	0
376	20230602	154000	597990400	22600	22600	22600	22600	0
377	20230602	153900	597990400	22600	22600	22600	22600	0
378	20230602	153800	597990400	22600	22600	22600	22600	0
379	20230602	153700	597990400	22600	22600	22600	22600	0
380	20230602	153600	597990400	22600	22600	22600	22600	0
381	20230602	153500	597990400	22600	22600	22600	22600	0
382	20230602	153400	597990400	22600	22600	22600	22600	0
383	20230602	153300	597990400	22600	22600	22600	22600	0
384	20230602	153200	597990400	22600	22600	22600	22600	0
385	20230602	153100	597990400	22600	22600	22600	22600	0
386	20230602	153000	597990400	22600	22600	22600	22600	893
387	20230602	152900	577808600	22600	22600	22600	22600	0
388	20230602	152800	577808600	22600	22600	22600	22600	0
389	20230602	152700	577808600	22600	22600	22600	22600	0
390	20230602	152600	577808600	22600	22600	22600	22600	0
391	20230602	152500	577808600	22600	22600	22600	22600	0
392	20230602	152400	577808600	22600	22600	22600	22600	0
393	20230602	152300	577808600	22600	22600	22600	22600	0
394	20230602	152200	577808600	22600	22600	22600	22600	0
395	20230602	152100	577808600	22600	22600	22600	22600	0
396	20230602	152000	577808600	22600	22600	22600	22600	0
397	20230602	151900	577808600	22600	22600	22600	22600	104
398	20230602	151800	575458200	22650	22650	22650	22600	12
399	20230602	151700	575186500	22700	22700	22700	22700	0
400	20230602	151600	575186500	22700	22650	22700	22650	30
401	20230602	151500	574506350	22600	22600	22600	22600	358
402	20230602	151400	566415550	22600	22550	22600	22550	101
403	20230602	151300	564133000	22600	22550	22600	22550	11
404	20230602	151200	563884700	22550	22650	22650	22550	1523
405	20230602	151100	529439250	22650	22650	22650	22650	0
406	20230602	151000	529439250	22650	22650	22650	22650	2
407	20230602	150900	529393950	22700	22700	22700	22700	0
408	20230602	150800	529393950	22700	22650	22700	22650	227
409	20230602	150700	524252050	22650	22650	22650	22650	0
410	20230602	150600	524252050	22650	22650	22650	22650	0
411	20230602	150500	524252050	22650	22650	22650	22650	0
412	20230602	150400	524252050	22650	22650	22650	22650	91
413	20230602	150300	522190900	22650	22650	22650	22600	235
414	20230602	150200	516868900	22650	22650	22650	22650	1
415	20230602	150100	516846250	22600	22600	22600	22600	0
416	20230602	150000	516846250	22600	22650	22650	22600	10
417	20230602	145900	516619850	22700	22700	22700	22700	0
418	20230602	145800	516619850	22700	22650	22700	22650	420
419	20230602	145700	507086150	22650	22650	22650	22650	53
420	20230602	145600	505885700	22650	22650	22650	22650	262
421	20230602	145500	499951400	22650	22650	22650	22650	0
422	20230602	145400	499951400	22650	22650	22650	22650	0
423	20230602	145300	499951400	22650	22650	22650	22650	2
424	20230602	145200	499906100	22650	22650	22650	22650	0
425	20230602	145100	499906100	22650	22650	22650	22650	0
426	20230602	145000	499906100	22650	22650	22650	22650	100
427	20230602	144900	497641100	22650	22650	22650	22650	0
428	20230602	144800	497641100	22650	22650	22650	22650	1
429	20230602	144700	497618450	22600	22600	22600	22600	0
430	20230602	144600	497618450	22600	22600	22600	22600	7
431	20230602	144500	497460250	22650	22650	22650	22650	0
432	20230602	144400	497460250	22650	22650	22650	22650	1
433	20230602	144300	497437600	22650	22650	22650	22600	9
434	20230602	144200	497234100	22650	22650	22650	22650	15
435	20230602	144100	496894350	22650	22650	22650	22650	99
436	20230602	144000	494652000	22650	22650	22650	22650	60
437	20230602	143900	493293000	22650	22650	22650	22650	0
438	20230602	143800	493293000	22650	22650	22650	22650	100
439	20230602	143700	491028000	22650	22650	22650	22650	100
440	20230602	143600	488763000	22650	22600	22650	22600	2
441	20230602	143500	488717750	22600	22600	22600	22600	5
442	20230602	143400	488604750	22650	22650	22650	22650	0
443	20230602	143300	488604750	22650	22650	22650	22650	0
444	20230602	143200	488604750	22650	22650	22650	22650	110
445	20230602	143100	486113250	22650	22650	22650	22650	0
446	20230602	143000	486113250	22650	22600	22650	22600	124
447	20230602	142900	483305400	22600	22600	22600	22600	17
448	20230602	142800	482921200	22550	22650	22650	22550	127
449	20230602	142700	480045650	22700	22650	22700	22650	108
450	20230602	142600	477594450	22650	22650	22700	22650	10
451	20230602	142500	477367900	22600	22600	22700	22550	358
452	20230602	142400	469250650	22600	22600	22600	22600	7
453	20230602	142300	469092450	22650	22650	22650	22650	40
454	20230602	142200	468186450	22700	22700	22700	22700	50
455	20230602	142100	467051450	22700	22700	22700	22700	40
456	20230602	142000	466143450	22700	22700	22700	22700	0
457	20230602	141900	466143450	22700	22700	22700	22700	0
458	20230602	141800	466143450	22700	22650	22700	22650	67
459	20230602	141700	464623600	22650	22650	22650	22650	40
460	20230602	141600	463717600	22600	22600	22600	22600	0
461	20230602	141500	463717600	22600	22600	22600	22600	0
462	20230602	141400	463717600	22600	22600	22600	22600	136
463	20230602	141300	460644000	22650	22650	22650	22650	0
464	20230602	141200	460644000	22650	22650	22650	22650	0
465	20230602	141100	460644000	22650	22650	22650	22650	6
466	20230602	141000	460508100	22700	22700	22700	22700	1
467	20230602	140900	460485400	22650	22650	22700	22650	10
468	20230602	140800	460258850	22650	22650	22700	22650	64
469	20230602	140700	458808050	22650	22600	22700	22600	698
470	20230602	140600	442965150	22600	22650	22650	22600	25
471	20230602	140500	442399100	22600	22600	22600	22600	0
472	20230602	140400	442399100	22600	22600	22600	22600	1
473	20230602	140300	442376500	22600	22600	22600	22600	17
474	20230602	140200	441992300	22600	22600	22600	22600	0
475	20230602	140100	441992300	22600	22600	22600	22600	4
476	20230602	140000	441901900	22650	22650	22650	22600	56
477	20230602	135900	440633600	22650	22600	22650	22600	2
478	20230602	135800	440588350	22600	22600	22600	22600	14
479	20230602	135700	440271950	22600	22600	22600	22550	232
480	20230602	135600	435032500	22650	22650	22650	22650	85
481	20230602	135500	433107250	22650	22650	22650	22650	0
482	20230602	135400	433107250	22650	22650	22650	22650	0
483	20230602	135300	433107250	22650	22650	22650	22650	0
484	20230602	135200	433107250	22650	22650	22650	22650	0
485	20230602	135100	433107250	22650	22600	22650	22600	51
486	20230602	135000	431952150	22600	22600	22600	22600	6
487	20230602	134900	431816550	22650	22600	22650	22600	208
488	20230602	134800	427106400	22600	22600	22600	22600	0
489	20230602	134700	427106400	22600	22550	22600	22550	4
490	20230602	134600	427016150	22550	22600	22600	22550	23
491	20230602	134500	426496750	22600	22600	22650	22600	921
492	20230602	134400	405643300	22600	22650	22650	22600	13
493	20230602	134300	405349350	22600	22600	22650	22600	134
494	20230602	134200	402320900	22600	22600	22600	22600	246
495	20230602	134100	396761300	22550	22550	22550	22550	0
496	20230602	134000	396761300	22550	22550	22550	22550	0
497	20230602	133900	396761300	22550	22550	22550	22550	1
498	20230602	133800	396738750	22600	22600	22600	22600	0
499	20230602	133700	396738750	22600	22550	22600	22550	247
500	20230602	133600	391168850	22600	22600	22600	22600	0
501	20230602	133500	391168850	22600	22600	22600	22600	0
502	20230602	133400	391168850	22600	22600	22600	22600	0
503	20230602	133300	391168850	22600	22600	22600	22600	150
504	20230602	133200	387778850	22600	22550	22600	22550	437
505	20230602	133100	377907100	22550	22550	22550	22550	0
506	20230602	133000	377907100	22550	22500	22550	22500	1690
507	20230602	132900	339806050	22500	22500	22500	22500	0
508	20230602	132800	339806050	22500	22500	22500	22500	0
509	20230602	132700	339806050	22500	22500	22500	22500	0
510	20230602	132600	339806050	22500	22500	22500	22500	0
511	20230602	132500	339806050	22500	22500	22500	22500	0
512	20230602	132400	339806050	22500	22500	22500	22500	0
513	20230602	132300	339806050	22500	22500	22500	22500	0
514	20230602	132200	339806050	22500	22500	22500	22500	1
515	20230602	132100	339783550	22450	22450	22450	22450	0
516	20230602	132000	339783550	22450	22500	22500	22450	2
517	20230602	131900	339738600	22500	22500	22500	22500	1
518	20230602	131800	339716100	22500	22500	22500	22500	0
519	20230602	131700	339716100	22500	22500	22500	22500	0
520	20230602	131600	339716100	22500	22500	22500	22500	0
521	20230602	131500	339716100	22500	22500	22500	22500	0
522	20230602	131400	339716100	22500	22500	22500	22500	0
523	20230602	131300	339716100	22500	22500	22500	22500	0
524	20230602	131200	339716100	22500	22500	22500	22500	0
525	20230602	131100	339716100	22500	22500	22500	22450	3
526	20230602	131000	339648650	22450	22450	22450	22450	0
527	20230602	130900	339648650	22450	22450	22450	22450	0
528	20230602	130800	339648650	22450	22500	22500	22450	280
529	20230602	130700	333350700	22500	22500	22500	22500	0
530	20230602	130600	333350700	22500	22500	22500	22500	2
531	20230602	130500	333305700	22500	22500	22500	22500	52
532	20230602	130400	332135700	22500	22500	22500	22500	0
533	20230602	130300	332135700	22500	22500	22500	22500	0
534	20230602	130200	332135700	22500	22450	22500	22450	3
535	20230602	130100	332068300	22450	22450	22450	22450	7
536	20230602	130000	331911150	22450	22400	22450	22400	37
537	20230602	125900	331080550	22450	22450	22450	22450	52
538	20230602	125800	329913150	22450	22450	22450	22450	0
539	20230602	125700	329913150	22450	22450	22450	22450	0
540	20230602	125600	329913150	22450	22450	22450	22450	0
541	20230602	125500	329913150	22450	22450	22450	22450	5
542	20230602	125400	329800900	22500	22500	22500	22500	0
543	20230602	125300	329800900	22500	22500	22500	22500	0
544	20230602	125200	329800900	22500	22500	22500	22500	20
545	20230602	125100	329350900	22500	22500	22500	22500	0
546	20230602	125000	329350900	22500	22500	22500	22500	0
547	20230602	124900	329350900	22500	22500	22500	22500	0
548	20230602	124800	329350900	22500	22500	22500	22500	0
549	20230602	124700	329350900	22500	22500	22500	22500	0
550	20230602	124600	329350900	22500	22500	22500	22500	0
551	20230602	124500	329350900	22500	22500	22500	22500	1
552	20230602	124400	329328400	22500	22500	22500	22500	0
553	20230602	124300	329328400	22500	22500	22500	22500	0
554	20230602	124200	329328400	22500	22500	22500	22500	0
555	20230602	124100	329328400	22500	22500	22500	22500	0
556	20230602	124000	329328400	22500	22500	22500	22500	20
557	20230602	123900	328878400	22500	22450	22500	22450	13
558	20230602	123800	328586500	22500	22500	22500	22500	20
559	20230602	123700	328136500	22500	22500	22500	22500	0
560	20230602	123600	328136500	22500	22450	22500	22400	42
561	20230602	123500	327193650	22450	22450	22450	22450	1
562	20230602	123400	327171200	22400	22450	22450	22400	52
563	20230602	123300	326003900	22400	22400	22400	22400	0
564	20230602	123200	326003900	22400	22400	22400	22400	0
565	20230602	123100	326003900	22400	22450	22450	22400	30
566	20230602	123000	325330600	22450	22450	22450	22450	0
567	20230602	122900	325330600	22450	22400	22450	22400	62
568	20230602	122800	323941550	22450	22450	22450	22400	118
569	20230602	122700	321293100	22400	22400	22400	22400	487
570	20230602	122600	310384300	22400	22500	22500	22400	556
571	20230602	122500	297906050	22450	22450	22450	22450	0
572	20230602	122400	297906050	22450	22500	22500	22450	6
573	20230602	122300	297771100	22500	22500	22500	22500	1
574	20230602	122200	297748600	22450	22500	22500	22450	12
575	20230602	122100	297478700	22500	22550	22550	22500	489
576	20230602	122000	286475500	22550	22550	22550	22550	0
577	20230602	121900	286475500	22550	22550	22550	22550	6
578	20230602	121800	286340200	22600	22600	22600	22600	0
579	20230602	121700	286340200	22600	22600	22600	22600	0
580	20230602	121600	286340200	22600	22600	22600	22600	0
581	20230602	121500	286340200	22600	22600	22600	22600	0
582	20230602	121400	286340200	22600	22600	22600	22600	4
583	20230602	121300	286249800	22600	22550	22600	22550	28
584	20230602	121200	285617300	22550	22550	22550	22550	0
585	20230602	121100	285617300	22550	22550	22550	22550	0
586	20230602	121000	285617300	22550	22550	22550	22550	0
587	20230602	120900	285617300	22550	22550	22550	22550	12
588	20230602	120800	285346700	22550	22550	22550	22550	19
589	20230602	120700	284918250	22550	22550	22550	22550	0
590	20230602	120600	284918250	22550	22550	22550	22550	0
591	20230602	120500	284918250	22550	22550	22550	22550	0
592	20230602	120400	284918250	22550	22550	22550	22550	97
593	20230602	120300	282730900	22550	22550	22550	22550	9
594	20230602	120200	282527950	22600	22600	22600	22600	1
595	20230602	120100	282505350	22550	22550	22550	22550	94
596	20230602	120000	280385650	22550	22550	22550	22550	0
597	20230602	115900	280385650	22550	22550	22550	22550	0
598	20230602	115800	280385650	22550	22550	22550	22550	0
599	20230602	115700	280385650	22550	22550	22550	22550	0
600	20230602	115600	280385650	22550	22550	22550	22550	0
601	20230602	115500	280385650	22550	22550	22550	22550	0
602	20230602	115400	280385650	22550	22550	22550	22550	0
603	20230602	115300	280385650	22550	22550	22550	22550	0
604	20230602	115200	280385650	22550	22550	22550	22550	0
605	20230602	115100	280385650	22550	22550	22550	22550	0
606	20230602	115000	280385650	22550	22550	22550	22550	1
607	20230602	114900	280363100	22550	22550	22550	22550	1
608	20230602	114800	280340550	22500	22500	22500	22500	428
609	20230602	114700	270710550	22550	22550	22550	22550	0
610	20230602	114600	270710550	22550	22550	22550	22550	0
611	20230602	114500	270710550	22550	22550	22550	22550	37
612	20230602	114400	269876200	22600	22550	22600	22550	97
613	20230602	114300	267688800	22550	22600	22600	22550	200
614	20230602	114200	263178750	22550	22550	22550	22550	9
615	20230602	114100	262975800	22600	22600	22600	22500	42
616	20230602	114000	262030600	22600	22600	22600	22600	0
617	20230602	113900	262030600	22600	22600	22600	22600	0
618	20230602	113800	262030600	22600	22600	22600	22600	0
619	20230602	113700	262030600	22600	22600	22600	22600	0
620	20230602	113600	262030600	22600	22600	22600	22600	0
621	20230602	113500	262030600	22600	22550	22600	22550	26
622	20230602	113400	261443850	22550	22550	22550	22550	0
623	20230602	113300	261443850	22550	22550	22600	22550	225
624	20230602	113200	256370050	22550	22550	22550	22550	27
625	20230602	113100	255761200	22550	22550	22550	22550	24
626	20230602	113000	255220000	22550	22550	22550	22550	0
627	20230602	112900	255220000	22550	22550	22550	22550	0
628	20230602	112800	255220000	22550	22550	22550	22550	0
629	20230602	112700	255220000	22550	22500	22550	22500	82
630	20230602	112600	253374950	22500	22500	22500	22500	14
631	20230602	112500	253059950	22550	22500	22550	22500	2
632	20230602	112400	253014900	22500	22500	22500	22500	0
633	20230602	112300	253014900	22500	22500	22500	22500	2
634	20230602	112200	252969900	22500	22500	22500	22500	2
635	20230602	112100	252924900	22550	22550	22550	22550	0
636	20230602	112000	252924900	22550	22550	22550	22550	0
637	20230602	111900	252924900	22550	22500	22550	22500	207
638	20230602	111800	248267350	22550	22550	22550	22550	0
639	20230602	111700	248267350	22550	22550	22550	22550	1
640	20230602	111600	248244800	22500	22500	22500	22500	2
641	20230602	111500	248199800	22550	22500	22550	22500	10
642	20230602	111400	247974550	22550	22550	22550	22550	0
643	20230602	111300	247974550	22550	22500	22550	22500	89
644	20230602	111200	245968550	22500	22500	22500	22500	15
645	20230602	111100	245631050	22500	22550	22550	22500	7
646	20230602	111000	245473450	22500	22500	22500	22500	1
647	20230602	110900	245450950	22550	22550	22550	22500	3
648	20230602	110800	245383350	22500	22500	22500	22500	1
649	20230602	110700	245360850	22550	22500	22550	22500	6
650	20230602	110600	245225800	22550	22550	22550	22550	0
651	20230602	110500	245225800	22550	22550	22550	22550	0
652	20230602	110400	245225800	22550	22550	22550	22550	0
653	20230602	110300	245225800	22550	22550	22550	22550	0
654	20230602	110200	245225800	22550	22550	22550	22550	0
655	20230602	110100	245225800	22550	22550	22550	22550	0
656	20230602	110000	245225800	22550	22550	22550	22550	0
657	20230602	105900	245225800	22550	22550	22550	22550	1
658	20230602	105800	245203250	22500	22500	22550	22500	103
659	20230602	105700	242883750	22450	22450	22450	22450	5
660	20230602	105600	242771500	22450	22450	22500	22450	9
661	20230602	105500	242569200	22450	22500	22500	22450	360
662	20230602	105400	234469350	22500	22550	22550	22500	71
663	20230602	105300	232871800	22500	22500	22500	22500	5
664	20230602	105200	232759300	22550	22550	22550	22550	1
665	20230602	105100	232736750	22550	22550	22550	22550	25
666	20230602	105000	232173000	22550	22550	22550	22500	69
667	20230602	104900	230620350	22500	22550	22550	22500	2
668	20230602	104800	230575300	22500	22500	22500	22500	5
669	20230602	104700	230462800	22550	22550	22550	22550	0
670	20230602	104600	230462800	22550	22550	22550	22550	0
671	20230602	104500	230462800	22550	22500	22550	22500	277
672	20230602	104400	224230250	22500	22500	22500	22500	0
673	20230602	104300	224230250	22500	22500	22500	22500	0
674	20230602	104200	224230250	22500	22500	22500	22500	0
675	20230602	104100	224230250	22500	22500	22500	22500	0
676	20230602	104000	224230250	22500	22500	22500	22500	1
677	20230602	103900	224207750	22500	22500	22500	22500	8
678	20230602	103800	224027750	22550	22550	22550	22550	0
679	20230602	103700	224027750	22550	22550	22550	22550	0
680	20230602	103600	224027750	22550	22550	22550	22550	0
681	20230602	103500	224027750	22550	22550	22550	22550	0
682	20230602	103400	224027750	22550	22500	22550	22500	13
683	20230602	103300	223735050	22550	22550	22550	22550	2
684	20230602	103200	223689950	22500	22550	22550	22500	2
685	20230602	103100	223644900	22500	22500	22500	22500	8
686	20230602	103000	223464900	22550	22550	22550	22550	0
687	20230602	102900	223464900	22550	22550	22550	22550	0
688	20230602	102800	223464900	22550	22550	22550	22550	1
689	20230602	102700	223442350	22500	22500	22500	22500	0
690	20230602	102600	223442350	22500	22500	22500	22500	14
691	20230602	102500	223127350	22500	22500	22500	22500	7
692	20230602	102400	222969850	22550	22550	22550	22550	0
693	20230602	102300	222969850	22550	22550	22550	22550	0
694	20230602	102200	222969850	22550	22550	22550	22550	0
695	20230602	102100	222969850	22550	22500	22550	22500	218
696	20230602	102000	218061150	22400	22500	22500	22400	18
697	20230602	101900	217657750	22500	22500	22500	22500	1
698	20230602	101800	217635250	22350	22500	22500	22350	2232
699	20230602	101700	167675500	22500	22500	22500	22500	176
700	20230602	101600	163715500	22550	22500	22550	22500	7
701	20230602	101500	163557950	22550	22550	22550	22550	0
702	20230602	101400	163557950	22550	22550	22550	22550	0
703	20230602	101300	163557950	22550	22550	22550	22550	0
704	20230602	101200	163557950	22550	22500	22550	22500	7
705	20230602	101100	163400400	22550	22550	22550	22550	0
706	20230602	101000	163400400	22550	22500	22550	22500	7
707	20230602	100900	163242750	22500	22500	22500	22450	1454
708	20230602	100800	130585300	22550	22550	22550	22550	0
709	20230602	100700	130585300	22550	22550	22550	22550	1
710	20230602	100600	130562750	22500	22500	22550	22500	28
711	20230602	100500	129931750	22550	22550	22550	22550	0
712	20230602	100400	129931750	22550	22550	22550	22550	1
713	20230602	100300	129909200	22500	22500	22500	22500	8
714	20230602	100200	129729200	22500	22500	22500	22500	1
715	20230602	100100	129706700	22550	22550	22550	22550	1
716	20230602	100000	129684150	22550	22600	22600	22550	37
717	20230602	095900	128849300	22600	22600	22600	22600	0
718	20230602	095800	128849300	22600	22600	22600	22600	0
719	20230602	095700	128849300	22600	22600	22600	22600	0
720	20230602	095600	128849300	22600	22600	22600	22600	0
721	20230602	095500	128849300	22600	22600	22600	22600	66
722	20230602	095400	127357700	22600	22550	22600	22550	2
723	20230602	095300	127312550	22550	22550	22600	22550	45
724	20230602	095200	126297750	22500	22500	22500	22500	15
725	20230602	095100	125960250	22550	22550	22550	22500	722
726	20230602	095000	109712450	22600	22600	22600	22600	0
727	20230602	094900	109712450	22600	22550	22600	22550	6
728	20230602	094800	109577100	22550	22550	22550	22550	40
729	20230602	094700	108675100	22550	22550	22550	22550	109
730	20230602	094600	106217150	22550	22550	22550	22550	50
731	20230602	094500	105089650	22550	22550	22550	22550	140
732	20230602	094400	101932650	22550	22600	22600	22550	10
733	20230602	094300	101707100	22600	22600	22600	22600	1
734	20230602	094200	101684500	22550	22550	22550	22550	10
735	20230602	094100	101459000	22550	22600	22600	22550	2
736	20230602	094000	101413850	22550	22650	22650	22550	178
737	20230602	093900	97391100	22650	22650	22650	22650	0
738	20230602	093800	97391100	22650	22650	22650	22650	0
739	20230602	093700	97391100	22650	22650	22650	22650	1
740	20230602	093600	97368450	22650	22650	22650	22650	1
741	20230602	093500	97345800	22650	22650	22650	22650	1
742	20230602	093400	97323150	22650	22650	22650	22650	4
743	20230602	093300	97232550	22650	22650	22650	22650	1
744	20230602	093200	97209900	22650	22650	22650	22650	1
745	20230602	093100	97187250	22650	22600	22650	22600	89
746	20230602	093000	95175500	22600	22650	22650	22600	361
747	20230602	092900	87016800	22650	22650	22650	22650	0
748	20230602	092800	87016800	22650	22600	22650	22600	15
749	20230602	092700	86677750	22650	22650	22650	22650	78
750	20230602	092600	84911050	22650	22650	22650	22650	2
751	20230602	092500	84865750	22650	22650	22650	22650	0
752	20230602	092400	84865750	22650	22650	22650	22650	0
753	20230602	092300	84865750	22650	22650	22650	22650	35
754	20230602	092200	84073000	22700	22700	22700	22700	0
755	20230602	092100	84073000	22700	22650	22700	22600	35
756	20230602	092000	83280250	22650	22650	22650	22650	124
757	20230602	091900	80471650	22600	22550	22650	22550	420
758	20230602	091800	70982250	22550	22650	22650	22550	50
759	20230602	091700	69849850	22650	22650	22650	22650	0
760	20230602	091600	69849850	22650	22650	22650	22650	0
761	20230602	091500	69849850	22650	22650	22650	22650	9
762	20230602	091400	69646000	22650	22650	22650	22650	20
763	20230602	091300	69193000	22650	22600	22650	22600	2
764	20230602	091200	69147750	22600	22600	22600	22600	4
765	20230602	091100	69057350	22600	22650	22650	22600	64
766	20230602	091000	67610900	22650	22650	22650	22650	0
767	20230602	090900	67610900	22650	22550	22650	22550	40
768	20230602	090800	66707400	22600	22600	22600	22550	266
769	20230602	090700	60698650	22600	22600	22600	22600	1
770	20230602	090600	60676050	22550	22550	22550	22500	87
771	20230602	090500	58718200	22600	22600	22600	22600	181
772	20230602	090400	54627600	22650	22600	22650	22600	279
773	20230602	090300	48311000	22600	22600	22650	22550	223
774	20230602	090200	43271250	22600	22650	22650	22600	998
775	20230602	090100	20678750	22600	22600	22650	22600	595
776	20230602	090000	7221850	22600	22550	22600	22550	320