KissMeData/094280/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221700	67560500	12960	12960	12960	12960	117
3	20230602	221600	67560500	12960	12960	12960	12960	0
4	20230602	221500	67560500	12960	12960	12960	12960	0
5	20230602	221400	67560500	12960	12960	12960	12960	0
6	20230602	221300	67560500	12960	12960	12960	12960	0
7	20230602	221200	67560500	12960	12960	12960	12960	0
8	20230602	221100	67560500	12960	12960	12960	12960	0
9	20230602	221000	67560500	12960	12960	12960	12960	0
10	20230602	220900	67560500	12960	12960	12960	12960	0
11	20230602	220800	67560500	12960	12960	12960	12960	0
12	20230602	220700	67560500	12960	12960	12960	12960	0
13	20230602	220600	67560500	12960	12960	12960	12960	0
14	20230602	220500	67560500	12960	12960	12960	12960	0
15	20230602	220400	67560500	12960	12960	12960	12960	0
16	20230602	220300	67560500	12960	12960	12960	12960	0
17	20230602	220200	67560500	12960	12960	12960	12960	0
18	20230602	220100	67560500	12960	12960	12960	12960	0
19	20230602	220000	67560500	12960	12960	12960	12960	0
20	20230602	215900	67560500	12960	12960	12960	12960	0
21	20230602	215800	67560500	12960	12960	12960	12960	0
22	20230602	215700	67560500	12960	12960	12960	12960	0
23	20230602	215600	67560500	12960	12960	12960	12960	0
24	20230602	215500	67560500	12960	12960	12960	12960	0
25	20230602	215400	67560500	12960	12960	12960	12960	0
26	20230602	215300	67560500	12960	12960	12960	12960	0
27	20230602	215200	67560500	12960	12960	12960	12960	0
28	20230602	215100	67560500	12960	12960	12960	12960	0
29	20230602	215000	67560500	12960	12960	12960	12960	0
30	20230602	214900	67560500	12960	12960	12960	12960	0
31	20230602	214800	67560500	12960	12960	12960	12960	0
32	20230602	214700	67560500	12960	12960	12960	12960	117
33	20230602	214600	67560500	12960	12960	12960	12960	0
34	20230602	214500	67560500	12960	12960	12960	12960	0
35	20230602	214400	67560500	12960	12960	12960	12960	0
36	20230602	214300	67560500	12960	12960	12960	12960	0
37	20230602	214200	67560500	12960	12960	12960	12960	0
38	20230602	214100	67560500	12960	12960	12960	12960	0
39	20230602	214000	67560500	12960	12960	12960	12960	0
40	20230602	213900	67560500	12960	12960	12960	12960	0
41	20230602	213800	67560500	12960	12960	12960	12960	0
42	20230602	213700	67560500	12960	12960	12960	12960	0
43	20230602	213600	67560500	12960	12960	12960	12960	0
44	20230602	213500	67560500	12960	12960	12960	12960	0
45	20230602	213400	67560500	12960	12960	12960	12960	0
46	20230602	213300	67560500	12960	12960	12960	12960	0
47	20230602	213200	67560500	12960	12960	12960	12960	0
48	20230602	213100	67560500	12960	12960	12960	12960	0
49	20230602	213000	67560500	12960	12960	12960	12960	0
50	20230602	212900	67560500	12960	12960	12960	12960	0
51	20230602	212800	67560500	12960	12960	12960	12960	0
52	20230602	212700	67560500	12960	12960	12960	12960	0
53	20230602	212600	67560500	12960	12960	12960	12960	0
54	20230602	212500	67560500	12960	12960	12960	12960	0
55	20230602	212400	67560500	12960	12960	12960	12960	0
56	20230602	212300	67560500	12960	12960	12960	12960	0
57	20230602	212200	67560500	12960	12960	12960	12960	0
58	20230602	212100	67560500	12960	12960	12960	12960	0
59	20230602	212000	67560500	12960	12960	12960	12960	0
60	20230602	211900	67560500	12960	12960	12960	12960	0
61	20230602	211800	67560500	12960	12960	12960	12960	0
62	20230602	211700	67560500	12960	12960	12960	12960	117
63	20230602	211600	67560500	12960	12960	12960	12960	0
64	20230602	211500	67560500	12960	12960	12960	12960	0
65	20230602	211400	67560500	12960	12960	12960	12960	0
66	20230602	211300	67560500	12960	12960	12960	12960	0
67	20230602	211200	67560500	12960	12960	12960	12960	0
68	20230602	211100	67560500	12960	12960	12960	12960	0
69	20230602	211000	67560500	12960	12960	12960	12960	0
70	20230602	210900	67560500	12960	12960	12960	12960	0
71	20230602	210800	67560500	12960	12960	12960	12960	0
72	20230602	210700	67560500	12960	12960	12960	12960	0
73	20230602	210600	67560500	12960	12960	12960	12960	0
74	20230602	210500	67560500	12960	12960	12960	12960	0
75	20230602	210400	67560500	12960	12960	12960	12960	0
76	20230602	210300	67560500	12960	12960	12960	12960	0
77	20230602	210200	67560500	12960	12960	12960	12960	0
78	20230602	210100	67560500	12960	12960	12960	12960	0
79	20230602	210000	67560500	12960	12960	12960	12960	0
80	20230602	205900	67560500	12960	12960	12960	12960	0
81	20230602	205800	67560500	12960	12960	12960	12960	0
82	20230602	205700	67560500	12960	12960	12960	12960	0
83	20230602	205600	67560500	12960	12960	12960	12960	0
84	20230602	205500	67560500	12960	12960	12960	12960	0
85	20230602	205400	67560500	12960	12960	12960	12960	0
86	20230602	205300	67560500	12960	12960	12960	12960	0
87	20230602	205200	67560500	12960	12960	12960	12960	0
88	20230602	205100	67560500	12960	12960	12960	12960	0
89	20230602	205000	67560500	12960	12960	12960	12960	0
90	20230602	204900	67560500	12960	12960	12960	12960	0
91	20230602	204800	67560500	12960	12960	12960	12960	0
92	20230602	204700	67560500	12960	12960	12960	12960	117
93	20230602	204600	67560500	12960	12960	12960	12960	0
94	20230602	204500	67560500	12960	12960	12960	12960	0
95	20230602	204400	67560500	12960	12960	12960	12960	0
96	20230602	204300	67560500	12960	12960	12960	12960	0
97	20230602	204200	67560500	12960	12960	12960	12960	0
98	20230602	204100	67560500	12960	12960	12960	12960	0
99	20230602	204000	67560500	12960	12960	12960	12960	0
100	20230602	203900	67560500	12960	12960	12960	12960	0
101	20230602	203800	67560500	12960	12960	12960	12960	0
102	20230602	203700	67560500	12960	12960	12960	12960	0
103	20230602	203600	67560500	12960	12960	12960	12960	0
104	20230602	203500	67560500	12960	12960	12960	12960	0
105	20230602	203400	67560500	12960	12960	12960	12960	0
106	20230602	203300	67560500	12960	12960	12960	12960	0
107	20230602	203200	67560500	12960	12960	12960	12960	0
108	20230602	203100	67560500	12960	12960	12960	12960	0
109	20230602	203000	67560500	12960	12960	12960	12960	0
110	20230602	202900	67560500	12960	12960	12960	12960	0
111	20230602	202800	67560500	12960	12960	12960	12960	0
112	20230602	202700	67560500	12960	12960	12960	12960	0
113	20230602	202600	67560500	12960	12960	12960	12960	0
114	20230602	202500	67560500	12960	12960	12960	12960	0
115	20230602	202400	67560500	12960	12960	12960	12960	0
116	20230602	202300	67560500	12960	12960	12960	12960	0
117	20230602	202200	67560500	12960	12960	12960	12960	0
118	20230602	202100	67560500	12960	12960	12960	12960	0
119	20230602	202000	67560500	12960	12960	12960	12960	0
120	20230602	201900	67560500	12960	12960	12960	12960	0
121	20230602	201800	67560500	12960	12960	12960	12960	0
122	20230602	201700	67560500	12960	12960	12960	12960	117
123	20230602	201600	67560500	12960	12960	12960	12960	0
124	20230602	201500	67560500	12960	12960	12960	12960	0
125	20230602	201400	67560500	12960	12960	12960	12960	0
126	20230602	201300	67560500	12960	12960	12960	12960	0
127	20230602	201200	67560500	12960	12960	12960	12960	0
128	20230602	201100	67560500	12960	12960	12960	12960	0
129	20230602	201000	67560500	12960	12960	12960	12960	0
130	20230602	200900	67560500	12960	12960	12960	12960	0
131	20230602	200800	67560500	12960	12960	12960	12960	0
132	20230602	200700	67560500	12960	12960	12960	12960	0
133	20230602	200600	67560500	12960	12960	12960	12960	0
134	20230602	200500	67560500	12960	12960	12960	12960	0
135	20230602	200400	67560500	12960	12960	12960	12960	0
136	20230602	200300	67560500	12960	12960	12960	12960	0
137	20230602	200200	67560500	12960	12960	12960	12960	0
138	20230602	200100	67560500	12960	12960	12960	12960	0
139	20230602	200000	67560500	12960	12960	12960	12960	0
140	20230602	195900	67560500	12960	12960	12960	12960	0
141	20230602	195800	67560500	12960	12960	12960	12960	0
142	20230602	195700	67560500	12960	12960	12960	12960	0
143	20230602	195600	67560500	12960	12960	12960	12960	0
144	20230602	195500	67560500	12960	12960	12960	12960	0
145	20230602	195400	67560500	12960	12960	12960	12960	0
146	20230602	195300	67560500	12960	12960	12960	12960	0
147	20230602	195200	67560500	12960	12960	12960	12960	0
148	20230602	195100	67560500	12960	12960	12960	12960	0
149	20230602	195000	67560500	12960	12960	12960	12960	0
150	20230602	194900	67560500	12960	12960	12960	12960	0
151	20230602	194800	67560500	12960	12960	12960	12960	0
152	20230602	194700	67560500	12960	12960	12960	12960	117
153	20230602	194600	67560500	12960	12960	12960	12960	0
154	20230602	194500	67560500	12960	12960	12960	12960	0
155	20230602	194400	67560500	12960	12960	12960	12960	0
156	20230602	194300	67560500	12960	12960	12960	12960	0
157	20230602	194200	67560500	12960	12960	12960	12960	0
158	20230602	194100	67560500	12960	12960	12960	12960	0
159	20230602	194000	67560500	12960	12960	12960	12960	0
160	20230602	193900	67560500	12960	12960	12960	12960	0
161	20230602	193800	67560500	12960	12960	12960	12960	0
162	20230602	193700	67560500	12960	12960	12960	12960	0
163	20230602	193600	67560500	12960	12960	12960	12960	0
164	20230602	193500	67560500	12960	12960	12960	12960	0
165	20230602	193400	67560500	12960	12960	12960	12960	0
166	20230602	193300	67560500	12960	12960	12960	12960	0
167	20230602	193200	67560500	12960	12960	12960	12960	0
168	20230602	193100	67560500	12960	12960	12960	12960	0
169	20230602	193000	67560500	12960	12960	12960	12960	0
170	20230602	192900	67560500	12960	12960	12960	12960	0
171	20230602	192800	67560500	12960	12960	12960	12960	0
172	20230602	192700	67560500	12960	12960	12960	12960	0
173	20230602	192600	67560500	12960	12960	12960	12960	0
174	20230602	192500	67560500	12960	12960	12960	12960	0
175	20230602	192400	67560500	12960	12960	12960	12960	0
176	20230602	192300	67560500	12960	12960	12960	12960	0
177	20230602	192200	67560500	12960	12960	12960	12960	0
178	20230602	192100	67560500	12960	12960	12960	12960	0
179	20230602	192000	67560500	12960	12960	12960	12960	0
180	20230602	191900	67560500	12960	12960	12960	12960	0
181	20230602	191800	67560500	12960	12960	12960	12960	0
182	20230602	191700	67560500	12960	12960	12960	12960	117
183	20230602	191600	67560500	12960	12960	12960	12960	0
184	20230602	191500	67560500	12960	12960	12960	12960	0
185	20230602	191400	67560500	12960	12960	12960	12960	0
186	20230602	191300	67560500	12960	12960	12960	12960	0
187	20230602	191200	67560500	12960	12960	12960	12960	0
188	20230602	191100	67560500	12960	12960	12960	12960	0
189	20230602	191000	67560500	12960	12960	12960	12960	0
190	20230602	190900	67560500	12960	12960	12960	12960	0
191	20230602	190800	67560500	12960	12960	12960	12960	0
192	20230602	190700	67560500	12960	12960	12960	12960	0
193	20230602	190600	67560500	12960	12960	12960	12960	0
194	20230602	190500	67560500	12960	12960	12960	12960	0
195	20230602	190400	67560500	12960	12960	12960	12960	0
196	20230602	190300	67560500	12960	12960	12960	12960	0
197	20230602	190200	67560500	12960	12960	12960	12960	0
198	20230602	190100	67560500	12960	12960	12960	12960	0
199	20230602	190000	67560500	12960	12960	12960	12960	0
200	20230602	185900	67560500	12960	12960	12960	12960	0
201	20230602	185800	67560500	12960	12960	12960	12960	0
202	20230602	185700	67560500	12960	12960	12960	12960	0
203	20230602	185600	67560500	12960	12960	12960	12960	0
204	20230602	185500	67560500	12960	12960	12960	12960	0
205	20230602	185400	67560500	12960	12960	12960	12960	0
206	20230602	185300	67560500	12960	12960	12960	12960	0
207	20230602	185200	67560500	12960	12960	12960	12960	0
208	20230602	185100	67560500	12960	12960	12960	12960	0
209	20230602	185000	67560500	12960	12960	12960	12960	0
210	20230602	184900	67560500	12960	12960	12960	12960	0
211	20230602	184800	67560500	12960	12960	12960	12960	0
212	20230602	184700	67560500	12960	12960	12960	12960	117
213	20230602	184600	67560500	12960	12960	12960	12960	0
214	20230602	184500	67560500	12960	12960	12960	12960	0
215	20230602	184400	67560500	12960	12960	12960	12960	0
216	20230602	184300	67560500	12960	12960	12960	12960	0
217	20230602	184200	67560500	12960	12960	12960	12960	0
218	20230602	184100	67560500	12960	12960	12960	12960	0
219	20230602	184000	67560500	12960	12960	12960	12960	0
220	20230602	183900	67560500	12960	12960	12960	12960	0
221	20230602	183800	67560500	12960	12960	12960	12960	0
222	20230602	183700	67560500	12960	12960	12960	12960	0
223	20230602	183600	67560500	12960	12960	12960	12960	0
224	20230602	183500	67560500	12960	12960	12960	12960	0
225	20230602	183400	67560500	12960	12960	12960	12960	0
226	20230602	183300	67560500	12960	12960	12960	12960	0
227	20230602	183200	67560500	12960	12960	12960	12960	0
228	20230602	183100	67560500	12960	12960	12960	12960	0
229	20230602	183000	67560500	12960	12960	12960	12960	0
230	20230602	182900	67560500	12960	12960	12960	12960	0
231	20230602	182800	67560500	12960	12960	12960	12960	0
232	20230602	182700	67560500	12960	12960	12960	12960	0
233	20230602	182600	67560500	12960	12960	12960	12960	0
234	20230602	182500	67560500	12960	12960	12960	12960	0
235	20230602	182400	67560500	12960	12960	12960	12960	0
236	20230602	182300	67560500	12960	12960	12960	12960	0
237	20230602	182200	67560500	12960	12960	12960	12960	0
238	20230602	182100	67560500	12960	12960	12960	12960	0
239	20230602	182000	67560500	12960	12960	12960	12960	0
240	20230602	181900	67560500	12960	12960	12960	12960	0
241	20230602	181800	67560500	12960	12960	12960	12960	0
242	20230602	181700	67560500	12960	12960	12960	12960	117
243	20230602	181600	67560500	12960	12960	12960	12960	0
244	20230602	181500	67560500	12960	12960	12960	12960	0
245	20230602	181400	67560500	12960	12960	12960	12960	0
246	20230602	181300	67560500	12960	12960	12960	12960	0
247	20230602	181200	67560500	12960	12960	12960	12960	0
248	20230602	181100	67560500	12960	12960	12960	12960	0
249	20230602	181000	67560500	12960	12960	12960	12960	0
250	20230602	180900	67560500	12960	12960	12960	12960	0
251	20230602	180800	67560500	12960	12960	12960	12960	0
252	20230602	180700	67560500	12960	12960	12960	12960	0
253	20230602	180600	67560500	12960	12960	12960	12960	0
254	20230602	180500	67560500	12960	12960	12960	12960	0
255	20230602	180400	67560500	12960	12960	12960	12960	0
256	20230602	180300	67560500	12960	12960	12960	12960	0
257	20230602	180200	67560500	12960	12960	12960	12960	0
258	20230602	180100	67560500	12960	12960	12960	12960	0
259	20230602	180000	67560500	12960	12960	12960	12960	0
260	20230602	175900	67560500	12960	12960	12960	12960	0
261	20230602	175800	67560500	12960	12960	12960	12960	0
262	20230602	175700	67560500	12960	12960	12960	12960	0
263	20230602	175600	67560500	12960	12960	12960	12960	0
264	20230602	175500	67560500	12960	12960	12960	12960	0
265	20230602	175400	67560500	12960	12960	12960	12960	0
266	20230602	175300	67560500	12960	12960	12960	12960	0
267	20230602	175200	67560500	12960	12960	12960	12960	0
268	20230602	175100	67560500	12960	12960	12960	12960	0
269	20230602	175000	67560500	12960	12960	12960	12960	0
270	20230602	174900	67560500	12960	12960	12960	12960	0
271	20230602	174800	67560500	12960	12960	12960	12960	0
272	20230602	174700	67560500	12960	12960	12960	12960	117
273	20230602	174600	67560500	12960	12960	12960	12960	0
274	20230602	174500	67560500	12960	12960	12960	12960	0
275	20230602	174400	67560500	12960	12960	12960	12960	0
276	20230602	174300	67560500	12960	12960	12960	12960	0
277	20230602	174200	67560500	12960	12960	12960	12960	0
278	20230602	174100	67560500	12960	12960	12960	12960	0
279	20230602	174000	67560500	12960	12960	12960	12960	0
280	20230602	173900	67560500	12960	12960	12960	12960	0
281	20230602	173800	67560500	12960	12960	12960	12960	0
282	20230602	173700	67560500	12960	12960	12960	12960	0
283	20230602	173600	67560500	12960	12960	12960	12960	0
284	20230602	173500	67560500	12960	12960	12960	12960	0
285	20230602	173400	67560500	12960	12960	12960	12960	0
286	20230602	173300	67560500	12960	12960	12960	12960	0
287	20230602	173200	67560500	12960	12960	12960	12960	0
288	20230602	173100	67560500	12960	12960	12960	12960	0
289	20230602	173000	67560500	12960	12960	12960	12960	0
290	20230602	172900	67560500	12960	12960	12960	12960	0
291	20230602	172800	67560500	12960	12960	12960	12960	0
292	20230602	172700	67560500	12960	12960	12960	12960	0
293	20230602	172600	67560500	12960	12960	12960	12960	0
294	20230602	172500	67560500	12960	12960	12960	12960	0
295	20230602	172400	67560500	12960	12960	12960	12960	0
296	20230602	172300	67560500	12960	12960	12960	12960	0
297	20230602	172200	67560500	12960	12960	12960	12960	0
298	20230602	172100	67560500	12960	12960	12960	12960	0
299	20230602	172000	67560500	12960	12960	12960	12960	0
300	20230602	171900	67560500	12960	12960	12960	12960	0
301	20230602	171800	67560500	12960	12960	12960	12960	0
302	20230602	171700	67560500	12960	12960	12960	12960	117
303	20230602	171600	67560500	12960	12960	12960	12960	0
304	20230602	171500	67560500	12960	12960	12960	12960	0
305	20230602	171400	67560500	12960	12960	12960	12960	0
306	20230602	171300	67560500	12960	12960	12960	12960	0
307	20230602	171200	67560500	12960	12960	12960	12960	0
308	20230602	171100	67560500	12960	12960	12960	12960	0
309	20230602	171000	67560500	12960	12960	12960	12960	0
310	20230602	170900	67560500	12960	12960	12960	12960	0
311	20230602	170800	67560500	12960	12960	12960	12960	0
312	20230602	170700	67560500	12960	12960	12960	12960	0
313	20230602	170600	67560500	12960	12960	12960	12960	0
314	20230602	170500	67560500	12960	12960	12960	12960	0
315	20230602	170400	67560500	12960	12960	12960	12960	0
316	20230602	170300	67560500	12960	12960	12960	12960	0
317	20230602	170200	67560500	12960	12960	12960	12960	0
318	20230602	170100	67560500	12960	12960	12960	12960	0
319	20230602	170000	67560500	12960	12960	12960	12960	0
320	20230602	165900	67560500	12960	12960	12960	12960	0
321	20230602	165800	67560500	12960	12960	12960	12960	0
322	20230602	165700	67560500	12960	12960	12960	12960	0
323	20230602	165600	67560500	12960	12960	12960	12960	0
324	20230602	165500	67560500	12960	12960	12960	12960	0
325	20230602	165400	67560500	12960	12960	12960	12960	0
326	20230602	165300	67560500	12960	12960	12960	12960	0
327	20230602	165200	67560500	12960	12960	12960	12960	0
328	20230602	165100	67560500	12960	12960	12960	12960	0
329	20230602	165000	67560500	12960	12960	12960	12960	0
330	20230602	164900	67560500	12960	12960	12960	12960	0
331	20230602	164800	67560500	12960	12960	12960	12960	0
332	20230602	164700	67560500	12960	12960	12960	12960	117
333	20230602	164600	67560500	12960	12960	12960	12960	0
334	20230602	164500	67560500	12960	12960	12960	12960	0
335	20230602	164400	67560500	12960	12960	12960	12960	0
336	20230602	164300	67560500	12960	12960	12960	12960	0
337	20230602	164200	67560500	12960	12960	12960	12960	0
338	20230602	164100	67560500	12960	12960	12960	12960	0
339	20230602	164000	67560500	12960	12960	12960	12960	0
340	20230602	163900	67560500	12960	12960	12960	12960	0
341	20230602	163800	67560500	12960	12960	12960	12960	0
342	20230602	163700	67560500	12960	12960	12960	12960	0
343	20230602	163600	67560500	12960	12960	12960	12960	0
344	20230602	163500	67560500	12960	12960	12960	12960	0
345	20230602	163400	67560500	12960	12960	12960	12960	0
346	20230602	163300	67560500	12960	12960	12960	12960	0
347	20230602	163200	67560500	12960	12960	12960	12960	0
348	20230602	163100	67560500	12960	12960	12960	12960	0
349	20230602	163000	67560500	12960	12960	12960	12960	0
350	20230602	162900	67560500	12960	12960	12960	12960	0
351	20230602	162800	67560500	12960	12960	12960	12960	0
352	20230602	162700	67560500	12960	12960	12960	12960	0
353	20230602	162600	67560500	12960	12960	12960	12960	0
354	20230602	162500	67560500	12960	12960	12960	12960	0
355	20230602	162400	67560500	12960	12960	12960	12960	0
356	20230602	162300	67560500	12960	12960	12960	12960	0
357	20230602	162200	67560500	12960	12960	12960	12960	0
358	20230602	162100	67560500	12960	12960	12960	12960	0
359	20230602	162000	67560500	12960	12960	12960	12960	0
360	20230602	161900	67560500	12960	12960	12960	12960	0
361	20230602	161800	67560500	12960	12960	12960	12960	0
362	20230602	161700	67560500	12960	12960	12960	12960	117
363	20230602	161600	67560500	12960	12960	12960	12960	0
364	20230602	161500	67560500	12960	12960	12960	12960	0
365	20230602	161400	67560500	12960	12960	12960	12960	0
366	20230602	161300	67560500	12960	12960	12960	12960	0
367	20230602	161200	67560500	12960	12960	12960	12960	0
368	20230602	161100	67560500	12960	12960	12960	12960	0
369	20230602	161000	67560500	12960	12960	12960	12960	0
370	20230602	160900	67560500	12960	12960	12960	12960	0
371	20230602	160800	67560500	12960	12960	12960	12960	0
372	20230602	160700	67560500	12960	12960	12960	12960	0
373	20230602	160600	67560500	12960	12960	12960	12960	0
374	20230602	160500	67560500	12960	12960	12960	12960	0
375	20230602	160400	67560500	12960	12960	12960	12960	0
376	20230602	160300	67560500	12960	12960	12960	12960	0
377	20230602	160200	67560500	12960	12960	12960	12960	0
378	20230602	160100	67560500	12960	12960	12960	12960	0
379	20230602	160000	67560500	12960	12960	12960	12960	0
380	20230602	155900	67560500	12960	12960	12960	12960	0
381	20230602	155800	67560500	12960	12960	12960	12960	0
382	20230602	155700	67560500	12960	12960	12960	12960	0
383	20230602	155600	67560500	12960	12960	12960	12960	0
384	20230602	155500	67560500	12960	12960	12960	12960	0
385	20230602	155400	67560500	12960	12960	12960	12960	0
386	20230602	155300	67560500	12960	12960	12960	12960	0
387	20230602	155200	67560500	12960	12960	12960	12960	0
388	20230602	155100	67560500	12960	12960	12960	12960	0
389	20230602	155000	67560500	12960	12960	12960	12960	0
390	20230602	154900	67560500	12960	12960	12960	12960	0
391	20230602	154800	67560500	12960	12960	12960	12960	0
392	20230602	154700	67560500	12960	12960	12960	12960	117
393	20230602	154600	67560500	12960	12960	12960	12960	0
394	20230602	154500	67560500	12960	12960	12960	12960	0
395	20230602	154400	67560500	12960	12960	12960	12960	0
396	20230602	154300	67560500	12960	12960	12960	12960	0
397	20230602	154200	67560500	12960	12960	12960	12960	0
398	20230602	154100	67560500	12960	12960	12960	12960	0
399	20230602	154000	67560500	12960	12960	12960	12960	0
400	20230602	153900	67560500	12960	12960	12960	12960	0
401	20230602	153800	67560500	12960	12960	12960	12960	0
402	20230602	153700	67560500	12960	12960	12960	12960	0
403	20230602	153600	67560500	12960	12960	12960	12960	0
404	20230602	153500	67560500	12960	12960	12960	12960	0
405	20230602	153400	67560500	12960	12960	12960	12960	0
406	20230602	153300	67560500	12960	12960	12960	12960	0
407	20230602	153200	67560500	12960	12960	12960	12960	0
408	20230602	153100	67560500	12960	12960	12960	12960	0
409	20230602	153000	67560500	12960	12960	12960	12960	117
410	20230602	152900	66044180	12950	12950	12950	12950	0
411	20230602	152800	66044180	12950	12950	12950	12950	0
412	20230602	152700	66044180	12950	12950	12950	12950	0
413	20230602	152600	66044180	12950	12950	12950	12950	0
414	20230602	152500	66044180	12950	12950	12950	12950	0
415	20230602	152400	66044180	12950	12950	12950	12950	0
416	20230602	152300	66044180	12950	12950	12950	12950	0
417	20230602	152200	66044180	12950	12950	12950	12950	0
418	20230602	152100	66044180	12950	12950	12950	12950	0
419	20230602	152000	66044180	12950	12950	12950	12950	0
420	20230602	151900	66044180	12950	12940	12950	12930	30
421	20230602	151800	65655980	12930	12930	12930	12930	1
422	20230602	151700	65643050	12930	12930	12930	12930	1
423	20230602	151600	65630120	12930	12940	12940	12930	14
424	20230602	151500	65448970	12940	12940	12940	12940	10
425	20230602	151400	65319570	12940	12940	12940	12940	1
426	20230602	151300	65306630	12940	12940	12940	12940	1
427	20230602	151200	65293690	12930	12940	12940	12930	2
428	20230602	151100	65267820	12930	12930	12930	12930	1
429	20230602	151000	65254890	12940	12930	12940	12930	4
430	20230602	150900	65203160	12940	12930	12940	12930	16
431	20230602	150800	64996270	12930	12940	12940	12930	2
432	20230602	150700	64970400	12930	12930	12930	12930	0
433	20230602	150600	64970400	12930	12930	12930	12930	305
434	20230602	150500	61026750	12930	12930	12930	12930	1
435	20230602	150400	61013820	12930	12930	12930	12930	1
436	20230602	150300	61000890	12940	12940	12940	12940	5
437	20230602	150200	60936190	12940	12940	12940	12940	1
438	20230602	150100	60923250	12930	12930	12930	12930	0
439	20230602	150000	60923250	12930	12940	12940	12930	3
440	20230602	145900	60884440	12920	12930	12930	12920	54
441	20230602	145800	60186230	12940	12940	12940	12940	1
442	20230602	145700	60173290	12920	12920	12920	12920	100
443	20230602	145600	58881290	12920	12920	12920	12920	1
444	20230602	145500	58868370	12940	12930	12940	12930	154
445	20230602	145400	56876140	12930	12930	12930	12930	102
446	20230602	145300	55557280	12930	12920	12930	12920	2
447	20230602	145200	55531430	12930	12930	12930	12920	12
448	20230602	145100	55376280	12930	12930	12930	12930	0
449	20230602	145000	55376280	12930	12930	12930	12930	0
450	20230602	144900	55376280	12930	12930	12930	12930	1
451	20230602	144800	55363350	12920	12920	12920	12920	1
452	20230602	144700	55350430	12930	12920	12930	12920	12
453	20230602	144600	55195280	12930	12930	12930	12930	1
454	20230602	144500	55182350	12930	12930	12930	12930	16
455	20230602	144400	54975470	12920	12940	12940	12920	3
456	20230602	144300	54936670	12940	12940	12940	12940	0
457	20230602	144200	54936670	12940	12940	12940	12940	0
458	20230602	144100	54936670	12940	12930	12940	12920	90
459	20230602	144000	53773000	12920	12930	12930	12920	21
460	20230602	143900	53501480	12930	12930	12930	12930	1
461	20230602	143800	53488550	12930	12930	12930	12930	18
462	20230602	143700	53255810	12920	12920	12920	12920	0
463	20230602	143600	53255810	12920	12920	12920	12920	1
464	20230602	143500	53242890	12930	12920	12930	12920	101
465	20230602	143400	51936970	12930	12930	12930	12930	0
466	20230602	143300	51936970	12930	12930	12930	12930	0
467	20230602	143200	51936970	12930	12920	12930	12920	3
468	20230602	143100	51898190	12920	12920	12920	12920	0
469	20230602	143000	51898190	12920	12920	12920	12920	0
470	20230602	142900	51898190	12920	12920	12920	12920	1
471	20230602	142800	51885270	12920	12920	12920	12920	1
472	20230602	142700	51872350	12920	12920	12920	12920	0
473	20230602	142600	51872350	12920	12920	12920	12920	0
474	20230602	142500	51872350	12920	12920	12920	12920	0
475	20230602	142400	51872350	12920	12920	12920	12920	1
476	20230602	142300	51859430	12920	12920	12920	12920	1
477	20230602	142200	51846510	12920	12920	12920	12920	0
478	20230602	142100	51846510	12920	12920	12920	12920	0
479	20230602	142000	51846510	12920	12920	12920	12920	1
480	20230602	141900	51833590	12920	12920	12920	12920	0
481	20230602	141800	51833590	12920	12920	12920	12920	10
482	20230602	141700	51704390	12920	12920	12920	12920	1
483	20230602	141600	51691470	12920	12920	12920	12920	1
484	20230602	141500	51678550	12930	12930	12930	12930	12
485	20230602	141400	51523390	12930	12930	12930	12930	0
486	20230602	141300	51523390	12930	12930	12930	12930	30
487	20230602	141200	51135490	12920	12920	12920	12920	1
488	20230602	141100	51122570	12920	12920	12920	12920	1
489	20230602	141000	51109650	12920	12920	12920	12920	0
490	20230602	140900	51109650	12920	12920	12920	12920	0
491	20230602	140800	51109650	12920	12920	12920	12920	1
492	20230602	140700	51096730	12920	12920	12920	12920	0
493	20230602	140600	51096730	12920	12920	12920	12920	0
494	20230602	140500	51096730	12920	12920	12920	12920	1
495	20230602	140400	51083810	12920	12920	12920	12920	1
496	20230602	140300	51070890	12920	12920	12920	12920	0
497	20230602	140200	51070890	12920	12920	12920	12920	0
498	20230602	140100	51070890	12920	12920	12920	12920	0
499	20230602	140000	51070890	12920	12920	12920	12920	1
500	20230602	135900	51057970	12920	12920	12920	12920	1
501	20230602	135800	51045050	12920	12920	12920	12920	0
502	20230602	135700	51045050	12920	12920	12920	12920	160
503	20230602	135600	48977850	12920	12920	12920	12920	1
504	20230602	135500	48964930	12920	12920	12920	12920	0
505	20230602	135400	48964930	12920	12920	12920	12920	0
506	20230602	135300	48964930	12920	12920	12920	12920	1
507	20230602	135200	48952010	12920	12920	12920	12920	1
508	20230602	135100	48939090	12930	12930	12930	12930	0
509	20230602	135000	48939090	12930	12930	12930	12930	0
510	20230602	134900	48939090	12930	12930	12930	12930	5
511	20230602	134800	48874440	12920	12930	12930	12920	16
512	20230602	134700	48667570	12930	12920	12930	12920	6
513	20230602	134600	48590000	12920	12920	12920	12920	0
514	20230602	134500	48590000	12920	12920	12920	12920	0
515	20230602	134400	48590000	12920	12920	12920	12920	1
516	20230602	134300	48577080	12920	12920	12920	12920	0
517	20230602	134200	48577080	12920	12920	12920	12920	0
518	20230602	134100	48577080	12920	12920	12920	12920	1
519	20230602	134000	48564160	12920	12920	12920	12920	1
520	20230602	133900	48551240	12920	12920	12920	12920	0
521	20230602	133800	48551240	12920	12930	12930	12920	6
522	20230602	133700	48473670	12920	12920	12920	12920	0
523	20230602	133600	48473670	12920	12920	12920	12920	0
524	20230602	133500	48473670	12920	12920	12920	12920	2
525	20230602	133400	48447830	12930	12930	12930	12930	3
526	20230602	133300	48409040	12930	12930	12930	12930	0
527	20230602	133200	48409040	12930	12930	12930	12930	10
528	20230602	133100	48279740	12930	12930	12930	12930	0
529	20230602	133000	48279740	12930	12930	12930	12930	0
530	20230602	132900	48279740	12930	12930	12930	12930	10
531	20230602	132800	48150440	12930	12930	12930	12930	0
532	20230602	132700	48150440	12930	12930	12930	12930	0
533	20230602	132600	48150440	12930	12930	12930	12930	0
534	20230602	132500	48150440	12930	12930	12930	12930	0
535	20230602	132400	48150440	12930	12930	12930	12930	30
536	20230602	132300	47762540	12930	12930	12930	12930	0
537	20230602	132200	47762540	12930	12930	12930	12930	50
538	20230602	132100	47116040	12930	12930	12930	12930	1
539	20230602	132000	47103110	12930	12930	12930	12930	0
540	20230602	131900	47103110	12930	12930	12930	12930	0
541	20230602	131800	47103110	12930	12930	12930	12930	0
542	20230602	131700	47103110	12930	12930	12930	12930	0
543	20230602	131600	47103110	12930	12930	12930	12930	10
544	20230602	131500	46973810	12930	12930	12930	12930	0
545	20230602	131400	46973810	12930	12930	12930	12930	0
546	20230602	131300	46973810	12930	12930	12930	12930	0
547	20230602	131200	46973810	12930	12930	12930	12930	0
548	20230602	131100	46973810	12930	12930	12930	12930	10
549	20230602	131000	46844510	12930	12930	12930	12930	0
550	20230602	130900	46844510	12930	12930	12930	12930	0
551	20230602	130800	46844510	12930	12930	12930	12930	0
552	20230602	130700	46844510	12930	12930	12930	12930	2
553	20230602	130600	46818650	12930	12930	12930	12930	4
554	20230602	130500	46766930	12930	12930	12930	12930	11
555	20230602	130400	46624700	12930	12930	12930	12930	3
556	20230602	130300	46585910	12930	12930	12930	12930	0
557	20230602	130200	46585910	12930	12930	12930	12930	0
558	20230602	130100	46585910	12930	12930	12930	12930	219
559	20230602	130000	43754240	12940	12940	12940	12940	1
560	20230602	125900	43741300	12930	12930	12930	12930	1
561	20230602	125800	43728370	12940	12940	12940	12940	2
562	20230602	125700	43702490	12940	12940	12940	12940	2
563	20230602	125600	43676610	12940	12940	12940	12940	3
564	20230602	125500	43637790	12940	12940	12940	12940	0
565	20230602	125400	43637790	12940	12940	12940	12940	0
566	20230602	125300	43637790	12940	12940	12940	12940	0
567	20230602	125200	43637790	12940	12940	12940	12940	1
568	20230602	125100	43624850	12940	12940	12940	12940	0
569	20230602	125000	43624850	12940	12940	12940	12940	2
570	20230602	124900	43598970	12940	12940	12940	12940	0
571	20230602	124800	43598970	12940	12940	12940	12940	10
572	20230602	124700	43469570	12940	12940	12940	12940	2
573	20230602	124600	43443690	12940	12940	12940	12940	0
574	20230602	124500	43443690	12940	12940	12940	12940	100
575	20230602	124400	42149690	12940	12940	12940	12940	0
576	20230602	124300	42149690	12940	12940	12940	12940	1
577	20230602	124200	42136750	12940	12940	12940	12940	0
578	20230602	124100	42136750	12940	12940	12940	12940	1
579	20230602	124000	42123810	12930	12930	12930	12930	38
580	20230602	123900	41632470	12940	12940	12940	12940	0
581	20230602	123800	41632470	12940	12940	12940	12940	0
582	20230602	123700	41632470	12940	12940	12940	12940	5
583	20230602	123600	41567770	12940	12940	12940	12940	0
584	20230602	123500	41567770	12940	12940	12940	12940	0
585	20230602	123400	41567770	12940	12940	12940	12940	0
586	20230602	123300	41567770	12940	12940	12940	12940	1
587	20230602	123200	41554830	12940	12940	12940	12940	0
588	20230602	123100	41554830	12940	12940	12940	12940	0
589	20230602	123000	41554830	12940	12940	12940	12940	0
590	20230602	122900	41554830	12940	12940	12940	12940	0
591	20230602	122800	41554830	12940	12940	12940	12940	0
592	20230602	122700	41554830	12940	12940	12940	12940	153
593	20230602	122600	39575010	12940	12940	12940	12940	0
594	20230602	122500	39575010	12940	12940	12940	12940	0
595	20230602	122400	39575010	12940	12940	12940	12940	0
596	20230602	122300	39575010	12940	12940	12940	12940	10
597	20230602	122200	39445610	12940	12940	12940	12940	0
598	20230602	122100	39445610	12940	12940	12940	12940	0
599	20230602	122000	39445610	12940	12940	12940	12940	0
600	20230602	121900	39445610	12940	12940	12940	12940	2
601	20230602	121800	39419730	12940	12940	12940	12940	2
602	20230602	121700	39393850	12940	12940	12940	12940	0
603	20230602	121600	39393850	12940	12940	12940	12940	0
604	20230602	121500	39393850	12940	12940	12940	12940	0
605	20230602	121400	39393850	12940	12940	12940	12940	70
606	20230602	121300	38488050	12940	12940	12940	12940	0
607	20230602	121200	38488050	12940	12940	12940	12940	0
608	20230602	121100	38488050	12940	12940	12940	12940	0
609	20230602	121000	38488050	12940	12940	12940	12940	0
610	20230602	120900	38488050	12940	12940	12940	12940	0
611	20230602	120800	38488050	12940	12940	12940	12940	0
612	20230602	120700	38488050	12940	12940	12940	12940	0
613	20230602	120600	38488050	12940	12940	12940	12940	0
614	20230602	120500	38488050	12940	12940	12940	12940	0
615	20230602	120400	38488050	12940	12940	12940	12940	0
616	20230602	120300	38488050	12940	12940	12940	12940	0
617	20230602	120200	38488050	12940	12940	12940	12940	0
618	20230602	120100	38488050	12940	12940	12940	12940	0
619	20230602	120000	38488050	12940	12940	12940	12940	0
620	20230602	115900	38488050	12940	12940	12940	12940	0
621	20230602	115800	38488050	12940	12940	12940	12940	0
622	20230602	115700	38488050	12940	12940	12940	12940	1
623	20230602	115600	38475110	12940	12940	12940	12940	69
624	20230602	115500	37582250	12940	12940	12940	12940	25
625	20230602	115400	37258750	12950	12950	12950	12950	0
626	20230602	115300	37258750	12950	12950	12950	12950	0
627	20230602	115200	37258750	12950	12950	12950	12950	2
628	20230602	115100	37232850	12940	12940	12940	12940	0
629	20230602	115000	37232850	12940	12940	12940	12940	0
630	20230602	114900	37232850	12940	12940	12940	12940	0
631	20230602	114800	37232850	12940	12940	12940	12940	1
632	20230602	114700	37219910	12940	12940	12940	12940	0
633	20230602	114600	37219910	12940	12940	12940	12940	0
634	20230602	114500	37219910	12940	12940	12940	12940	19
635	20230602	114400	36974050	12950	12950	12950	12950	0
636	20230602	114300	36974050	12950	12950	12950	12950	0
637	20230602	114200	36974050	12950	12950	12950	12950	0
638	20230602	114100	36974050	12950	12950	12950	12950	0
639	20230602	114000	36974050	12950	12950	12950	12950	0
640	20230602	113900	36974050	12950	12950	12950	12950	0
641	20230602	113800	36974050	12950	12950	12950	12950	0
642	20230602	113700	36974050	12950	12950	12950	12950	0
643	20230602	113600	36974050	12950	12950	12950	12950	1
644	20230602	113500	36961100	12950	12950	12950	12950	0
645	20230602	113400	36961100	12950	12950	12950	12950	0
646	20230602	113300	36961100	12950	12950	12950	12950	0
647	20230602	113200	36961100	12950	12950	12950	12950	0
648	20230602	113100	36961100	12950	12950	12950	12950	3
649	20230602	113000	36922250	12930	12930	12930	12930	0
650	20230602	112900	36922250	12930	12940	12940	12930	38
651	20230602	112800	36430770	12940	12940	12940	12940	0
652	20230602	112700	36430770	12940	12940	12940	12940	0
653	20230602	112600	36430770	12940	12940	12940	12940	0
654	20230602	112500	36430770	12940	12940	12940	12940	0
655	20230602	112400	36430770	12940	12940	12940	12940	0
656	20230602	112300	36430770	12940	12940	12940	12940	0
657	20230602	112200	36430770	12940	12940	12940	12940	0
658	20230602	112100	36430770	12940	12940	12940	12940	0
659	20230602	112000	36430770	12940	12940	12940	12940	7
660	20230602	111900	36340190	12940	12940	12940	12940	0
661	20230602	111800	36340190	12940	12940	12940	12940	0
662	20230602	111700	36340190	12940	12940	12940	12940	0
663	20230602	111600	36340190	12940	12940	12940	12940	0
664	20230602	111500	36340190	12940	12940	12940	12940	0
665	20230602	111400	36340190	12940	12940	12940	12940	0
666	20230602	111300	36340190	12940	12940	12940	12940	43
667	20230602	111200	35783770	12940	12940	12940	12940	0
668	20230602	111100	35783770	12940	12940	12940	12940	0
669	20230602	111000	35783770	12940	12940	12940	12940	0
670	20230602	110900	35783770	12940	12940	12940	12940	0
671	20230602	110800	35783770	12940	12940	12940	12940	0
672	20230602	110700	35783770	12940	12940	12940	12940	0
673	20230602	110600	35783770	12940	12940	12940	12940	0
674	20230602	110500	35783770	12940	12950	12950	12940	107
675	20230602	110400	34398190	12960	12960	12960	12960	0
676	20230602	110300	34398190	12960	12960	12960	12960	2
677	20230602	110200	34372270	12960	12960	12960	12960	0
678	20230602	110100	34372270	12960	12960	12960	12960	0
679	20230602	110000	34372270	12960	12960	12960	12960	1
680	20230602	105900	34359310	12960	12960	12960	12960	0
681	20230602	105800	34359310	12960	12960	12960	12960	100
682	20230602	105700	33063310	12960	12940	12960	12940	3
683	20230602	105600	33024470	12940	12940	12940	12940	0
684	20230602	105500	33024470	12940	12940	12940	12940	0
685	20230602	105400	33024470	12940	12940	12940	12940	0
686	20230602	105300	33024470	12940	12940	12940	12940	0
687	20230602	105200	33024470	12940	12940	12940	12940	0
688	20230602	105100	33024470	12940	12940	12940	12940	0
689	20230602	105000	33024470	12940	12940	12940	12940	0
690	20230602	104900	33024470	12940	12940	12940	12940	0
691	20230602	104800	33024470	12940	12940	12940	12940	0
692	20230602	104700	33024470	12940	12940	12940	12940	0
693	20230602	104600	33024470	12940	12940	12940	12940	0
694	20230602	104500	33024470	12940	12940	12940	12940	0
695	20230602	104400	33024470	12940	12940	12940	12940	0
696	20230602	104300	33024470	12940	12940	12940	12940	0
697	20230602	104200	33024470	12940	12940	12940	12940	36
698	20230602	104100	32558630	12940	12940	12940	12940	0
699	20230602	104000	32558630	12940	12940	12940	12940	0
700	20230602	103900	32558630	12940	12940	12940	12940	0
701	20230602	103800	32558630	12940	12940	12940	12940	103
702	20230602	103700	31225810	12940	12940	12940	12940	270
703	20230602	103600	27732010	12960	12960	12960	12960	0
704	20230602	103500	27732010	12960	12960	12960	12960	0
705	20230602	103400	27732010	12960	12960	12960	12960	0
706	20230602	103300	27732010	12960	12960	12960	12960	1
707	20230602	103200	27719050	12960	12960	12960	12960	0
708	20230602	103100	27719050	12960	12940	12960	12940	5
709	20230602	103000	27654290	12940	12940	12940	12940	0
710	20230602	102900	27654290	12940	12940	12940	12940	0
711	20230602	102800	27654290	12940	12940	12940	12940	0
712	20230602	102700	27654290	12940	12940	12940	12940	0
713	20230602	102600	27654290	12940	12940	12940	12940	0
714	20230602	102500	27654290	12940	12940	12940	12940	4
715	20230602	102400	27602530	12940	12940	12940	12940	0
716	20230602	102300	27602530	12940	12940	12940	12940	0
717	20230602	102200	27602530	12940	12940	12940	12940	0
718	20230602	102100	27602530	12940	12940	12940	12940	34
719	20230602	102000	27162570	12940	12940	12940	12940	90
720	20230602	101900	25997970	12960	12960	12960	12960	0
721	20230602	101800	25997970	12960	12960	12960	12960	0
722	20230602	101700	25997970	12960	12940	12960	12940	52
723	20230602	101600	25325070	12930	12930	12930	12930	0
724	20230602	101500	25325070	12930	12930	12930	12930	0
725	20230602	101400	25325070	12930	12930	12930	12930	0
726	20230602	101300	25325070	12930	12930	12930	12930	0
727	20230602	101200	25325070	12930	12930	12930	12930	0
728	20230602	101100	25325070	12930	12930	12930	12930	1
729	20230602	101000	25312140	12940	12940	12940	12940	1
730	20230602	100900	25299200	12910	12910	12910	12910	0
731	20230602	100800	25299200	12910	12930	12930	12910	171
732	20230602	100700	23090260	12940	12940	12940	12940	0
733	20230602	100600	23090260	12940	12940	12940	12940	0
734	20230602	100500	23090260	12940	12940	12940	12940	0
735	20230602	100400	23090260	12940	12940	12940	12940	11
736	20230602	100300	22947920	12940	12940	12940	12940	100
737	20230602	100200	21653920	12940	12940	12940	12940	0
738	20230602	100100	21653920	12940	12940	12940	12940	1
739	20230602	100000	21640980	12940	12960	12960	12940	52
740	20230602	095900	20967700	12950	12950	12950	12950	2
741	20230602	095800	20941800	12940	12940	12940	12940	2
742	20230602	095700	20915920	12940	12940	12940	12940	0
743	20230602	095600	20915920	12940	12940	12940	12940	0
744	20230602	095500	20915920	12940	12940	12940	12940	0
745	20230602	095400	20915920	12940	12940	12940	12940	0
746	20230602	095300	20915920	12940	12940	12940	12940	0
747	20230602	095200	20915920	12940	12940	12940	12940	0
748	20230602	095100	20915920	12940	12940	12940	12940	0
749	20230602	095000	20915920	12940	12940	12940	12940	0
750	20230602	094900	20915920	12940	12940	12940	12940	0
751	20230602	094800	20915920	12940	12940	12940	12940	0
752	20230602	094700	20915920	12940	12940	12940	12940	0
753	20230602	094600	20915920	12940	12950	12950	12940	66
754	20230602	094500	20061830	12970	12970	12970	12970	0
755	20230602	094400	20061830	12970	12970	12970	12970	0
756	20230602	094300	20061830	12970	12970	12970	12970	0
757	20230602	094200	20061830	12970	12970	12970	12970	0
758	20230602	094100	20061830	12970	12970	12970	12970	3
759	20230602	094000	20022920	12970	12970	12970	12970	0
760	20230602	093900	20022920	12970	12970	12970	12970	101
761	20230602	093800	18712950	12970	12970	12970	12970	13
762	20230602	093700	18544340	12970	12970	12970	12970	0
763	20230602	093600	18544340	12970	12970	12970	12970	10
764	20230602	093500	18414640	12970	12970	12970	12970	4
765	20230602	093400	18362760	12970	12970	12970	12970	1
766	20230602	093300	18349790	12950	12980	12980	12950	15
767	20230602	093200	18155450	12980	12980	12980	12980	4
768	20230602	093100	18103530	12980	12980	12980	12980	9
769	20230602	093000	17986710	12980	12980	12980	12980	1
770	20230602	092900	17973730	12980	12980	12980	12980	0
771	20230602	092800	17973730	12980	12980	12980	12980	10
772	20230602	092700	17843930	12980	12980	12980	12980	1
773	20230602	092600	17830950	12960	12970	12970	12960	8
774	20230602	092500	17727200	12980	12980	12980	12980	0
775	20230602	092400	17727200	12980	12980	12980	12980	0
776	20230602	092300	17727200	12980	12980	12980	12980	100
777	20230602	092200	16429200	12980	12980	12980	12980	1
778	20230602	092100	16416220	12990	12970	12990	12970	100
779	20230602	092000	15118710	12940	12940	12940	12940	65
780	20230602	091900	14277610	12950	12950	12950	12950	10
781	20230602	091800	14148110	12990	12990	12990	12990	1
782	20230602	091700	14135120	12990	12990	12990	12990	0
783	20230602	091600	14135120	12990	12990	12990	12990	0
784	20230602	091500	14135120	12990	12990	12990	12990	0
785	20230602	091400	14135120	12990	12990	12990	12990	1
786	20230602	091300	14122130	13000	13000	13000	13000	0
787	20230602	091200	14122130	13000	13000	13000	13000	2
788	20230602	091100	14096130	13000	13000	13000	13000	14
789	20230602	091000	13914130	13000	13000	13000	13000	0
790	20230602	090900	13914130	13000	12950	13000	12950	2
791	20230602	090800	13888180	12910	12910	12910	12910	0
792	20230602	090700	13888180	12910	12910	12910	12910	42
793	20230602	090600	13345960	12900	12900	12900	12900	0
794	20230602	090500	13345960	12900	12900	12900	12900	10
795	20230602	090400	13216960	12900	12910	12910	12900	10
796	20230602	090300	13087920	12800	12800	12800	12800	0
797	20230602	090200	13087920	12800	12910	12910	12800	800
798	20230602	090100	2827240	12950	12970	12970	12950	80
799	20230602	090000	1791200	12970	12980	12980	12970	138