KissMeData/023900/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220400	313030670	13630	13630	13630	13630	330
3	20230608	220300	313030670	13630	13630	13630	13630	0
4	20230608	220200	313030670	13630	13630	13630	13630	0
5	20230608	220100	313030670	13630	13630	13630	13630	0
6	20230608	220000	313030670	13630	13630	13630	13630	0
7	20230608	215900	313030670	13630	13630	13630	13630	0
8	20230608	215800	313030670	13630	13630	13630	13630	0
9	20230608	215700	313030670	13630	13630	13630	13630	0
10	20230608	215600	313030670	13630	13630	13630	13630	0
11	20230608	215500	313030670	13630	13630	13630	13630	0
12	20230608	215400	313030670	13630	13630	13630	13630	0
13	20230608	215300	313030670	13630	13630	13630	13630	0
14	20230608	215200	313030670	13630	13630	13630	13630	0
15	20230608	215100	313030670	13630	13630	13630	13630	0
16	20230608	215000	313030670	13630	13630	13630	13630	0
17	20230608	214900	313030670	13630	13630	13630	13630	0
18	20230608	214800	313030670	13630	13630	13630	13630	0
19	20230608	214700	313030670	13630	13630	13630	13630	0
20	20230608	214600	313030670	13630	13630	13630	13630	0
21	20230608	214500	313030670	13630	13630	13630	13630	0
22	20230608	214400	313030670	13630	13630	13630	13630	0
23	20230608	214300	313030670	13630	13630	13630	13630	0
24	20230608	214200	313030670	13630	13630	13630	13630	0
25	20230608	214100	313030670	13630	13630	13630	13630	0
26	20230608	214000	313030670	13630	13630	13630	13630	0
27	20230608	213900	313030670	13630	13630	13630	13630	0
28	20230608	213800	313030670	13630	13630	13630	13630	0
29	20230608	213700	313030670	13630	13630	13630	13630	0
30	20230608	213600	313030670	13630	13630	13630	13630	0
31	20230608	213500	313030670	13630	13630	13630	13630	0
32	20230608	213400	313030670	13630	13630	13630	13630	330
33	20230608	213300	313030670	13630	13630	13630	13630	0
34	20230608	213200	313030670	13630	13630	13630	13630	0
35	20230608	213100	313030670	13630	13630	13630	13630	0
36	20230608	213000	313030670	13630	13630	13630	13630	0
37	20230608	212900	313030670	13630	13630	13630	13630	0
38	20230608	212800	313030670	13630	13630	13630	13630	0
39	20230608	212700	313030670	13630	13630	13630	13630	0
40	20230608	212600	313030670	13630	13630	13630	13630	0
41	20230608	212500	313030670	13630	13630	13630	13630	0
42	20230608	212400	313030670	13630	13630	13630	13630	0
43	20230608	212300	313030670	13630	13630	13630	13630	0
44	20230608	212200	313030670	13630	13630	13630	13630	0
45	20230608	212100	313030670	13630	13630	13630	13630	0
46	20230608	212000	313030670	13630	13630	13630	13630	0
47	20230608	211900	313030670	13630	13630	13630	13630	0
48	20230608	211800	313030670	13630	13630	13630	13630	0
49	20230608	211700	313030670	13630	13630	13630	13630	0
50	20230608	211600	313030670	13630	13630	13630	13630	0
51	20230608	211500	313030670	13630	13630	13630	13630	0
52	20230608	211400	313030670	13630	13630	13630	13630	0
53	20230608	211300	313030670	13630	13630	13630	13630	0
54	20230608	211200	313030670	13630	13630	13630	13630	0
55	20230608	211100	313030670	13630	13630	13630	13630	0
56	20230608	211000	313030670	13630	13630	13630	13630	0
57	20230608	210900	313030670	13630	13630	13630	13630	0
58	20230608	210800	313030670	13630	13630	13630	13630	0
59	20230608	210700	313030670	13630	13630	13630	13630	0
60	20230608	210600	313030670	13630	13630	13630	13630	0
61	20230608	210500	313030670	13630	13630	13630	13630	0
62	20230608	210400	313030670	13630	13630	13630	13630	330
63	20230608	210300	313030670	13630	13630	13630	13630	0
64	20230608	210200	313030670	13630	13630	13630	13630	0
65	20230608	210100	313030670	13630	13630	13630	13630	0
66	20230608	210000	313030670	13630	13630	13630	13630	0
67	20230608	205900	313030670	13630	13630	13630	13630	0
68	20230608	205800	313030670	13630	13630	13630	13630	0
69	20230608	205700	313030670	13630	13630	13630	13630	0
70	20230608	205600	313030670	13630	13630	13630	13630	0
71	20230608	205500	313030670	13630	13630	13630	13630	0
72	20230608	205400	313030670	13630	13630	13630	13630	0
73	20230608	205300	313030670	13630	13630	13630	13630	0
74	20230608	205200	313030670	13630	13630	13630	13630	0
75	20230608	205100	313030670	13630	13630	13630	13630	0
76	20230608	205000	313030670	13630	13630	13630	13630	0
77	20230608	204900	313030670	13630	13630	13630	13630	0
78	20230608	204800	313030670	13630	13630	13630	13630	0
79	20230608	204700	313030670	13630	13630	13630	13630	0
80	20230608	204600	313030670	13630	13630	13630	13630	0
81	20230608	204500	313030670	13630	13630	13630	13630	0
82	20230608	204400	313030670	13630	13630	13630	13630	0
83	20230608	204300	313030670	13630	13630	13630	13630	0
84	20230608	204200	313030670	13630	13630	13630	13630	0
85	20230608	204100	313030670	13630	13630	13630	13630	0
86	20230608	204000	313030670	13630	13630	13630	13630	0
87	20230608	203900	313030670	13630	13630	13630	13630	0
88	20230608	203800	313030670	13630	13630	13630	13630	0
89	20230608	203700	313030670	13630	13630	13630	13630	0
90	20230608	203600	313030670	13630	13630	13630	13630	0
91	20230608	203500	313030670	13630	13630	13630	13630	0
92	20230608	203400	313030670	13630	13630	13630	13630	330
93	20230608	203300	313030670	13630	13630	13630	13630	0
94	20230608	203200	313030670	13630	13630	13630	13630	0
95	20230608	203100	313030670	13630	13630	13630	13630	0
96	20230608	203000	313030670	13630	13630	13630	13630	0
97	20230608	202900	313030670	13630	13630	13630	13630	0
98	20230608	202800	313030670	13630	13630	13630	13630	0
99	20230608	202700	313030670	13630	13630	13630	13630	0
100	20230608	202600	313030670	13630	13630	13630	13630	0
101	20230608	202500	313030670	13630	13630	13630	13630	0
102	20230608	202400	313030670	13630	13630	13630	13630	0
103	20230608	202300	313030670	13630	13630	13630	13630	0
104	20230608	202200	313030670	13630	13630	13630	13630	0
105	20230608	202100	313030670	13630	13630	13630	13630	0
106	20230608	202000	313030670	13630	13630	13630	13630	0
107	20230608	201900	313030670	13630	13630	13630	13630	0
108	20230608	201800	313030670	13630	13630	13630	13630	0
109	20230608	201700	313030670	13630	13630	13630	13630	0
110	20230608	201600	313030670	13630	13630	13630	13630	0
111	20230608	201500	313030670	13630	13630	13630	13630	0
112	20230608	201400	313030670	13630	13630	13630	13630	0
113	20230608	201300	313030670	13630	13630	13630	13630	0
114	20230608	201200	313030670	13630	13630	13630	13630	0
115	20230608	201100	313030670	13630	13630	13630	13630	0
116	20230608	201000	313030670	13630	13630	13630	13630	0
117	20230608	200900	313030670	13630	13630	13630	13630	0
118	20230608	200800	313030670	13630	13630	13630	13630	0
119	20230608	200700	313030670	13630	13630	13630	13630	0
120	20230608	200600	313030670	13630	13630	13630	13630	0
121	20230608	200500	313030670	13630	13630	13630	13630	0
122	20230608	200400	313030670	13630	13630	13630	13630	330
123	20230608	200300	313030670	13630	13630	13630	13630	0
124	20230608	200200	313030670	13630	13630	13630	13630	0
125	20230608	200100	313030670	13630	13630	13630	13630	0
126	20230608	200000	313030670	13630	13630	13630	13630	0
127	20230608	195900	313030670	13630	13630	13630	13630	0
128	20230608	195800	313030670	13630	13630	13630	13630	0
129	20230608	195700	313030670	13630	13630	13630	13630	0
130	20230608	195600	313030670	13630	13630	13630	13630	0
131	20230608	195500	313030670	13630	13630	13630	13630	0
132	20230608	195400	313030670	13630	13630	13630	13630	0
133	20230608	195300	313030670	13630	13630	13630	13630	0
134	20230608	195200	313030670	13630	13630	13630	13630	0
135	20230608	195100	313030670	13630	13630	13630	13630	0
136	20230608	195000	313030670	13630	13630	13630	13630	0
137	20230608	194900	313030670	13630	13630	13630	13630	0
138	20230608	194800	313030670	13630	13630	13630	13630	0
139	20230608	194700	313030670	13630	13630	13630	13630	0
140	20230608	194600	313030670	13630	13630	13630	13630	0
141	20230608	194500	313030670	13630	13630	13630	13630	0
142	20230608	194400	313030670	13630	13630	13630	13630	0
143	20230608	194300	313030670	13630	13630	13630	13630	0
144	20230608	194200	313030670	13630	13630	13630	13630	0
145	20230608	194100	313030670	13630	13630	13630	13630	0
146	20230608	194000	313030670	13630	13630	13630	13630	0
147	20230608	193900	313030670	13630	13630	13630	13630	0
148	20230608	193800	313030670	13630	13630	13630	13630	0
149	20230608	193700	313030670	13630	13630	13630	13630	0
150	20230608	193600	313030670	13630	13630	13630	13630	0
151	20230608	193500	313030670	13630	13630	13630	13630	0
152	20230608	193400	313030670	13630	13630	13630	13630	330
153	20230608	193300	313030670	13630	13630	13630	13630	0
154	20230608	193200	313030670	13630	13630	13630	13630	0
155	20230608	193100	313030670	13630	13630	13630	13630	0
156	20230608	193000	313030670	13630	13630	13630	13630	0
157	20230608	192900	313030670	13630	13630	13630	13630	0
158	20230608	192800	313030670	13630	13630	13630	13630	0
159	20230608	192700	313030670	13630	13630	13630	13630	0
160	20230608	192600	313030670	13630	13630	13630	13630	0
161	20230608	192500	313030670	13630	13630	13630	13630	0
162	20230608	192400	313030670	13630	13630	13630	13630	0
163	20230608	192300	313030670	13630	13630	13630	13630	0
164	20230608	192200	313030670	13630	13630	13630	13630	0
165	20230608	192100	313030670	13630	13630	13630	13630	0
166	20230608	192000	313030670	13630	13630	13630	13630	0
167	20230608	191900	313030670	13630	13630	13630	13630	0
168	20230608	191800	313030670	13630	13630	13630	13630	0
169	20230608	191700	313030670	13630	13630	13630	13630	0
170	20230608	191600	313030670	13630	13630	13630	13630	0
171	20230608	191500	313030670	13630	13630	13630	13630	0
172	20230608	191400	313030670	13630	13630	13630	13630	0
173	20230608	191300	313030670	13630	13630	13630	13630	0
174	20230608	191200	313030670	13630	13630	13630	13630	0
175	20230608	191100	313030670	13630	13630	13630	13630	0
176	20230608	191000	313030670	13630	13630	13630	13630	0
177	20230608	190900	313030670	13630	13630	13630	13630	0
178	20230608	190800	313030670	13630	13630	13630	13630	0
179	20230608	190700	313030670	13630	13630	13630	13630	0
180	20230608	190600	313030670	13630	13630	13630	13630	0
181	20230608	190500	313030670	13630	13630	13630	13630	0
182	20230608	190400	313030670	13630	13630	13630	13630	330
183	20230608	190300	313030670	13630	13630	13630	13630	0
184	20230608	190200	313030670	13630	13630	13630	13630	0
185	20230608	190100	313030670	13630	13630	13630	13630	0
186	20230608	190000	313030670	13630	13630	13630	13630	0
187	20230608	185900	313030670	13630	13630	13630	13630	0
188	20230608	185800	313030670	13630	13630	13630	13630	0
189	20230608	185700	313030670	13630	13630	13630	13630	0
190	20230608	185600	313030670	13630	13630	13630	13630	0
191	20230608	185500	313030670	13630	13630	13630	13630	0
192	20230608	185400	313030670	13630	13630	13630	13630	0
193	20230608	185300	313030670	13630	13630	13630	13630	0
194	20230608	185200	313030670	13630	13630	13630	13630	0
195	20230608	185100	313030670	13630	13630	13630	13630	0
196	20230608	185000	313030670	13630	13630	13630	13630	0
197	20230608	184900	313030670	13630	13630	13630	13630	0
198	20230608	184800	313030670	13630	13630	13630	13630	0
199	20230608	184700	313030670	13630	13630	13630	13630	0
200	20230608	184600	313030670	13630	13630	13630	13630	0
201	20230608	184500	313030670	13630	13630	13630	13630	0
202	20230608	184400	313030670	13630	13630	13630	13630	0
203	20230608	184300	313030670	13630	13630	13630	13630	0
204	20230608	184200	313030670	13630	13630	13630	13630	0
205	20230608	184100	313030670	13630	13630	13630	13630	0
206	20230608	184000	313030670	13630	13630	13630	13630	0
207	20230608	183900	313030670	13630	13630	13630	13630	0
208	20230608	183800	313030670	13630	13630	13630	13630	0
209	20230608	183700	313030670	13630	13630	13630	13630	0
210	20230608	183600	313030670	13630	13630	13630	13630	0
211	20230608	183500	313030670	13630	13630	13630	13630	0
212	20230608	183400	313030670	13630	13630	13630	13630	330
213	20230608	183300	313030670	13630	13630	13630	13630	0
214	20230608	183200	313030670	13630	13630	13630	13630	0
215	20230608	183100	313030670	13630	13630	13630	13630	0
216	20230608	183000	313030670	13630	13630	13630	13630	0
217	20230608	182900	313030670	13630	13630	13630	13630	0
218	20230608	182800	313030670	13630	13630	13630	13630	0
219	20230608	182700	313030670	13630	13630	13630	13630	0
220	20230608	182600	313030670	13630	13630	13630	13630	0
221	20230608	182500	313030670	13630	13630	13630	13630	0
222	20230608	182400	313030670	13630	13630	13630	13630	0
223	20230608	182300	313030670	13630	13630	13630	13630	0
224	20230608	182200	313030670	13630	13630	13630	13630	0
225	20230608	182100	313030670	13630	13630	13630	13630	0
226	20230608	182000	313030670	13630	13630	13630	13630	0
227	20230608	181900	313030670	13630	13630	13630	13630	0
228	20230608	181800	313030670	13630	13630	13630	13630	0
229	20230608	181700	313030670	13630	13630	13630	13630	0
230	20230608	181600	313030670	13630	13630	13630	13630	0
231	20230608	181500	313030670	13630	13630	13630	13630	0
232	20230608	181400	313030670	13630	13630	13630	13630	0
233	20230608	181300	313030670	13630	13630	13630	13630	0
234	20230608	181200	313030670	13630	13630	13630	13630	0
235	20230608	181100	313030670	13630	13630	13630	13630	0
236	20230608	181000	313030670	13630	13630	13630	13630	0
237	20230608	180900	313030670	13630	13630	13630	13630	0
238	20230608	180800	313030670	13630	13630	13630	13630	0
239	20230608	180700	313030670	13630	13630	13630	13630	0
240	20230608	180600	313030670	13630	13630	13630	13630	0
241	20230608	180500	313030670	13630	13630	13630	13630	0
242	20230608	180400	313030670	13630	13630	13630	13630	330
243	20230608	180300	313030670	13630	13630	13630	13630	0
244	20230608	180200	313030670	13630	13630	13630	13630	0
245	20230608	180100	313030670	13630	13630	13630	13630	0
246	20230608	180000	313030670	13630	13630	13630	13630	0
247	20230608	175900	313030670	13630	13630	13630	13630	0
248	20230608	175800	313030670	13630	13630	13630	13630	0
249	20230608	175700	313030670	13630	13630	13630	13630	0
250	20230608	175600	313030670	13630	13630	13630	13630	0
251	20230608	175500	313030670	13630	13630	13630	13630	0
252	20230608	175400	313030670	13630	13630	13630	13630	0
253	20230608	175300	313030670	13630	13630	13630	13630	0
254	20230608	175200	313030670	13630	13630	13630	13630	0
255	20230608	175100	313030670	13630	13630	13630	13630	0
256	20230608	175000	313030670	13630	13630	13630	13630	0
257	20230608	174900	313030670	13630	13630	13630	13630	0
258	20230608	174800	313030670	13630	13630	13630	13630	0
259	20230608	174700	313030670	13630	13630	13630	13630	0
260	20230608	174600	313030670	13630	13630	13630	13630	0
261	20230608	174500	313030670	13630	13630	13630	13630	0
262	20230608	174400	313030670	13630	13630	13630	13630	0
263	20230608	174300	313030670	13630	13630	13630	13630	0
264	20230608	174200	313030670	13630	13630	13630	13630	0
265	20230608	174100	313030670	13630	13630	13630	13630	0
266	20230608	174000	313030670	13630	13630	13630	13630	0
267	20230608	173900	313030670	13630	13630	13630	13630	0
268	20230608	173800	313030670	13630	13630	13630	13630	0
269	20230608	173700	313030670	13630	13630	13630	13630	0
270	20230608	173600	313030670	13630	13630	13630	13630	0
271	20230608	173500	313030670	13630	13630	13630	13630	0
272	20230608	173400	313030670	13630	13630	13630	13630	330
273	20230608	173300	313030670	13630	13630	13630	13630	0
274	20230608	173200	313030670	13630	13630	13630	13630	0
275	20230608	173100	313030670	13630	13630	13630	13630	0
276	20230608	173000	313030670	13630	13630	13630	13630	0
277	20230608	172900	313030670	13630	13630	13630	13630	0
278	20230608	172800	313030670	13630	13630	13630	13630	0
279	20230608	172700	313030670	13630	13630	13630	13630	0
280	20230608	172600	313030670	13630	13630	13630	13630	0
281	20230608	172500	313030670	13630	13630	13630	13630	0
282	20230608	172400	313030670	13630	13630	13630	13630	0
283	20230608	172300	313030670	13630	13630	13630	13630	0
284	20230608	172200	313030670	13630	13630	13630	13630	0
285	20230608	172100	313030670	13630	13630	13630	13630	0
286	20230608	172000	313030670	13630	13630	13630	13630	0
287	20230608	171900	313030670	13630	13630	13630	13630	0
288	20230608	171800	313030670	13630	13630	13630	13630	0
289	20230608	171700	313030670	13630	13630	13630	13630	0
290	20230608	171600	313030670	13630	13630	13630	13630	0
291	20230608	171500	313030670	13630	13630	13630	13630	0
292	20230608	171400	313030670	13630	13630	13630	13630	0
293	20230608	171300	313030670	13630	13630	13630	13630	0
294	20230608	171200	313030670	13630	13630	13630	13630	0
295	20230608	171100	313030670	13630	13630	13630	13630	0
296	20230608	171000	313030670	13630	13630	13630	13630	0
297	20230608	170900	313030670	13630	13630	13630	13630	0
298	20230608	170800	313030670	13630	13630	13630	13630	0
299	20230608	170700	313030670	13630	13630	13630	13630	0
300	20230608	170600	313030670	13630	13630	13630	13630	0
301	20230608	170500	313030670	13630	13630	13630	13630	0
302	20230608	170400	313030670	13630	13630	13630	13630	330
303	20230608	170300	313030670	13630	13630	13630	13630	0
304	20230608	170200	313030670	13630	13630	13630	13630	0
305	20230608	170100	313030670	13630	13630	13630	13630	0
306	20230608	170000	313030670	13630	13630	13630	13630	0
307	20230608	165900	313030670	13630	13630	13630	13630	0
308	20230608	165800	313030670	13630	13630	13630	13630	0
309	20230608	165700	313030670	13630	13630	13630	13630	0
310	20230608	165600	313030670	13630	13630	13630	13630	0
311	20230608	165500	313030670	13630	13630	13630	13630	0
312	20230608	165400	313030670	13630	13630	13630	13630	0
313	20230608	165300	313030670	13630	13630	13630	13630	0
314	20230608	165200	313030670	13630	13630	13630	13630	0
315	20230608	165100	313030670	13630	13630	13630	13630	0
316	20230608	165000	313030670	13630	13630	13630	13630	0
317	20230608	164900	313030670	13630	13630	13630	13630	0
318	20230608	164800	313030670	13630	13630	13630	13630	0
319	20230608	164700	313030670	13630	13630	13630	13630	0
320	20230608	164600	313030670	13630	13630	13630	13630	0
321	20230608	164500	313030670	13630	13630	13630	13630	0
322	20230608	164400	313030670	13630	13630	13630	13630	0
323	20230608	164300	313030670	13630	13630	13630	13630	0
324	20230608	164200	313030670	13630	13630	13630	13630	0
325	20230608	164100	313030670	13630	13630	13630	13630	0
326	20230608	164000	313030670	13630	13630	13630	13630	0
327	20230608	163900	313030670	13630	13630	13630	13630	0
328	20230608	163800	313030670	13630	13630	13630	13630	0
329	20230608	163700	313030670	13630	13630	13630	13630	0
330	20230608	163600	313030670	13630	13630	13630	13630	0
331	20230608	163500	313030670	13630	13630	13630	13630	0
332	20230608	163400	313030670	13630	13630	13630	13630	330
333	20230608	163300	313030670	13630	13630	13630	13630	0
334	20230608	163200	313030670	13630	13630	13630	13630	0
335	20230608	163100	313030670	13630	13630	13630	13630	0
336	20230608	163000	313030670	13630	13630	13630	13630	0
337	20230608	162900	313030670	13630	13630	13630	13630	0
338	20230608	162800	313030670	13630	13630	13630	13630	0
339	20230608	162700	313030670	13630	13630	13630	13630	0
340	20230608	162600	313030670	13630	13630	13630	13630	0
341	20230608	162500	313030670	13630	13630	13630	13630	0
342	20230608	162400	313030670	13630	13630	13630	13630	0
343	20230608	162300	313030670	13630	13630	13630	13630	0
344	20230608	162200	313030670	13630	13630	13630	13630	0
345	20230608	162100	313030670	13630	13630	13630	13630	0
346	20230608	162000	313030670	13630	13630	13630	13630	0
347	20230608	161900	313030670	13630	13630	13630	13630	0
348	20230608	161800	313030670	13630	13630	13630	13630	0
349	20230608	161700	313030670	13630	13630	13630	13630	0
350	20230608	161600	313030670	13630	13630	13630	13630	0
351	20230608	161500	313030670	13630	13630	13630	13630	0
352	20230608	161400	313030670	13630	13630	13630	13630	0
353	20230608	161300	313030670	13630	13630	13630	13630	0
354	20230608	161200	313030670	13630	13630	13630	13630	0
355	20230608	161100	313030670	13630	13630	13630	13630	0
356	20230608	161000	313030670	13630	13630	13630	13630	0
357	20230608	160900	313030670	13630	13630	13630	13630	0
358	20230608	160800	313030670	13630	13630	13630	13630	0
359	20230608	160700	313030670	13630	13630	13630	13630	0
360	20230608	160600	313030670	13630	13630	13630	13630	0
361	20230608	160500	313030670	13630	13630	13630	13630	0
362	20230608	160400	313030670	13630	13630	13630	13630	330
363	20230608	160300	313030670	13630	13630	13630	13630	0
364	20230608	160200	313030670	13630	13630	13630	13630	0
365	20230608	160100	313030670	13630	13630	13630	13630	0
366	20230608	160000	313030670	13630	13630	13630	13630	0
367	20230608	155900	313030670	13630	13630	13630	13630	0
368	20230608	155800	313030670	13630	13630	13630	13630	0
369	20230608	155700	313030670	13630	13630	13630	13630	0
370	20230608	155600	313030670	13630	13630	13630	13630	0
371	20230608	155500	313030670	13630	13630	13630	13630	0
372	20230608	155400	313030670	13630	13630	13630	13630	0
373	20230608	155300	313030670	13630	13630	13630	13630	0
374	20230608	155200	313030670	13630	13630	13630	13630	0
375	20230608	155100	313030670	13630	13630	13630	13630	0
376	20230608	155000	313030670	13630	13630	13630	13630	0
377	20230608	154900	313030670	13630	13630	13630	13630	0
378	20230608	154800	313030670	13630	13630	13630	13630	0
379	20230608	154700	313030670	13630	13630	13630	13630	0
380	20230608	154600	313030670	13630	13630	13630	13630	0
381	20230608	154500	313030670	13630	13630	13630	13630	0
382	20230608	154400	313030670	13630	13630	13630	13630	0
383	20230608	154300	313030670	13630	13630	13630	13630	0
384	20230608	154200	313030670	13630	13630	13630	13630	0
385	20230608	154100	313030670	13630	13630	13630	13630	0
386	20230608	154000	313030670	13630	13630	13630	13630	0
387	20230608	153900	313030670	13630	13630	13630	13630	0
388	20230608	153800	313030670	13630	13630	13630	13630	0
389	20230608	153700	313030670	13630	13630	13630	13630	0
390	20230608	153600	313030670	13630	13630	13630	13630	0
391	20230608	153500	313030670	13630	13630	13630	13630	0
392	20230608	153400	313030670	13630	13630	13630	13630	330
393	20230608	153300	313030670	13630	13630	13630	13630	0
394	20230608	153200	313030670	13630	13630	13630	13630	0
395	20230608	153100	313030670	13630	13630	13630	13630	0
396	20230608	153000	313030670	13630	13630	13630	13630	330
397	20230608	152900	308532770	13670	13670	13670	13670	0
398	20230608	152800	308532770	13670	13670	13670	13670	0
399	20230608	152700	308532770	13670	13670	13670	13670	0
400	20230608	152600	308532770	13670	13670	13670	13670	0
401	20230608	152500	308532770	13670	13670	13670	13670	0
402	20230608	152400	308532770	13670	13670	13670	13670	0
403	20230608	152300	308532770	13670	13670	13670	13670	0
404	20230608	152200	308532770	13670	13670	13670	13670	0
405	20230608	152100	308532770	13670	13670	13670	13670	0
406	20230608	152000	308532770	13670	13670	13670	13670	0
407	20230608	151900	308532770	13670	13670	13670	13670	0
408	20230608	151800	308532770	13670	13670	13670	13670	80
409	20230608	151700	307439170	13670	13670	13670	13670	12
410	20230608	151600	307275130	13670	13670	13670	13670	0
411	20230608	151500	307275130	13670	13650	13670	13650	40
412	20230608	151400	306729110	13670	13670	13670	13670	0
413	20230608	151300	306729110	13670	13670	13670	13670	0
414	20230608	151200	306729110	13670	13670	13670	13670	0
415	20230608	151100	306729110	13670	13670	13670	13670	1
416	20230608	151000	306715440	13670	13670	13670	13670	0
417	20230608	150900	306715440	13670	13670	13670	13670	5
418	20230608	150800	306647090	13650	13650	13650	13650	0
419	20230608	150700	306647090	13650	13650	13650	13650	1
420	20230608	150600	306633440	13670	13670	13670	13670	10
421	20230608	150500	306496740	13670	13670	13670	13670	0
422	20230608	150400	306496740	13670	13670	13670	13670	0
423	20230608	150300	306496740	13670	13670	13670	13670	0
424	20230608	150200	306496740	13670	13670	13670	13670	0
425	20230608	150100	306496740	13670	13670	13670	13670	0
426	20230608	150000	306496740	13670	13670	13670	13670	0
427	20230608	145900	306496740	13670	13670	13670	13670	1
428	20230608	145800	306483070	13640	13650	13650	13640	207
429	20230608	145700	303659350	13670	13670	13670	13670	0
430	20230608	145600	303659350	13670	13670	13670	13670	0
431	20230608	145500	303659350	13670	13670	13670	13670	0
432	20230608	145400	303659350	13670	13670	13670	13670	0
433	20230608	145300	303659350	13670	13670	13670	13670	0
434	20230608	145200	303659350	13670	13670	13670	13670	0
435	20230608	145100	303659350	13670	13670	13670	13670	1
436	20230608	145000	303645680	13670	13670	13670	13670	0
437	20230608	144900	303645680	13670	13670	13670	13670	10
438	20230608	144800	303508980	13670	13670	13670	13670	0
439	20230608	144700	303508980	13670	13670	13670	13670	0
440	20230608	144600	303508980	13670	13670	13670	13670	0
441	20230608	144500	303508980	13670	13670	13670	13670	0
442	20230608	144400	303508980	13670	13670	13670	13670	0
443	20230608	144300	303508980	13670	13670	13670	13670	0
444	20230608	144200	303508980	13670	13670	13670	13670	0
445	20230608	144100	303508980	13670	13650	13670	13650	161
446	20230608	144000	301311310	13660	13660	13660	13660	50
447	20230608	143900	300628310	13660	13660	13660	13660	1
448	20230608	143800	300614650	13700	13700	13700	13700	0
449	20230608	143700	300614650	13700	13700	13700	13700	0
450	20230608	143600	300614650	13700	13700	13700	13700	0
451	20230608	143500	300614650	13700	13700	13700	13700	0
452	20230608	143400	300614650	13700	13700	13700	13700	0
453	20230608	143300	300614650	13700	13700	13700	13700	0
454	20230608	143200	300614650	13700	13700	13700	13700	1
455	20230608	143100	300600950	13700	13700	13700	13700	4
456	20230608	143000	300546150	13710	13710	13710	13710	0
457	20230608	142900	300546150	13710	13710	13710	13710	0
458	20230608	142800	300546150	13710	13710	13710	13710	0
459	20230608	142700	300546150	13710	13710	13710	13710	0
460	20230608	142600	300546150	13710	13710	13710	13710	0
461	20230608	142500	300546150	13710	13710	13710	13710	0
462	20230608	142400	300546150	13710	13710	13710	13710	0
463	20230608	142300	300546150	13710	13710	13710	13710	0
464	20230608	142200	300546150	13710	13710	13710	13690	86
465	20230608	142100	299367270	13710	13710	13710	13710	0
466	20230608	142000	299367270	13710	13710	13710	13710	0
467	20230608	141900	299367270	13710	13710	13710	13710	0
468	20230608	141800	299367270	13710	13710	13710	13710	0
469	20230608	141700	299367270	13710	13710	13710	13710	1
470	20230608	141600	299353560	13650	13650	13650	13650	0
471	20230608	141500	299353560	13650	13650	13650	13650	1
472	20230608	141400	299339910	13710	13710	13710	13710	0
473	20230608	141300	299339910	13710	13710	13710	13710	0
474	20230608	141200	299339910	13710	13710	13710	13710	0
475	20230608	141100	299339910	13710	13710	13710	13710	0
476	20230608	141000	299339910	13710	13710	13710	13710	0
477	20230608	140900	299339910	13710	13710	13710	13710	8
478	20230608	140800	299230230	13710	13710	13710	13710	0
479	20230608	140700	299230230	13710	13710	13710	13710	3
480	20230608	140600	299189100	13710	13710	13710	13710	4
481	20230608	140500	299134260	13720	13720	13720	13720	0
482	20230608	140400	299134260	13720	13720	13720	13720	0
483	20230608	140300	299134260	13720	13720	13720	13720	0
484	20230608	140200	299134260	13720	13720	13720	13720	0
485	20230608	140100	299134260	13720	13720	13720	13720	0
486	20230608	140000	299134260	13720	13720	13720	13720	0
487	20230608	135900	299134260	13720	13720	13720	13720	0
488	20230608	135800	299134260	13720	13720	13720	13720	0
489	20230608	135700	299134260	13720	13690	13720	13690	66
490	20230608	135600	298228770	13720	13720	13720	13720	0
491	20230608	135500	298228770	13720	13720	13720	13720	1
492	20230608	135400	298215050	13680	13690	13690	13680	85
493	20230608	135300	297052180	13730	13650	13730	13640	130
494	20230608	135200	295278700	13680	13690	13690	13680	3
495	20230608	135100	295237650	13680	13720	13720	13680	68
496	20230608	135000	294307090	13720	13720	13720	13720	11
497	20230608	134900	294156170	13680	13690	13690	13680	11
498	20230608	134800	294005680	13730	13730	13730	13730	0
499	20230608	134700	294005680	13730	13710	13730	13710	184
500	20230608	134600	291482020	13710	13710	13710	13710	156
501	20230608	134500	289343260	13700	13700	13700	13700	1
502	20230608	134400	289329560	13710	13710	13710	13710	0
503	20230608	134300	289329560	13710	13700	13710	13700	100
504	20230608	134200	287959070	13700	13700	13700	13700	0
505	20230608	134100	287959070	13700	13700	13700	13700	5
506	20230608	134000	287890570	13700	13700	13700	13700	0
507	20230608	133900	287890570	13700	13700	13700	13700	8
508	20230608	133800	287780970	13700	13700	13700	13700	0
509	20230608	133700	287780970	13700	13700	13700	13700	2
510	20230608	133600	287753570	13680	13680	13680	13680	0
511	20230608	133500	287753570	13680	13680	13680	13680	27
512	20230608	133400	287384210	13700	13700	13700	13700	0
513	20230608	133300	287384210	13700	13700	13700	13700	0
514	20230608	133200	287384210	13700	13700	13700	13700	0
515	20230608	133100	287384210	13700	13700	13700	13700	0
516	20230608	133000	287384210	13700	13700	13700	13700	0
517	20230608	132900	287384210	13700	13700	13700	13700	3
518	20230608	132800	287343110	13700	13700	13700	13700	0
519	20230608	132700	287343110	13700	13700	13700	13700	47
520	20230608	132600	286699210	13710	13710	13710	13710	0
521	20230608	132500	286699210	13710	13710	13710	13710	1
522	20230608	132400	286685500	13680	13690	13690	13680	65
523	20230608	132300	285796150	13690	13690	13690	13690	0
524	20230608	132200	285796150	13690	13690	13690	13690	0
525	20230608	132100	285796150	13690	13690	13690	13690	0
526	20230608	132000	285796150	13690	13690	13690	13690	0
527	20230608	131900	285796150	13690	13680	13690	13680	82
528	20230608	131800	284674380	13680	13640	13680	13640	55
529	20230608	131700	283922380	13650	13650	13650	13650	289
530	20230608	131600	279977530	13650	13650	13650	13650	0
531	20230608	131500	279977530	13650	13650	13650	13650	0
532	20230608	131400	279977530	13650	13650	13650	13650	0
533	20230608	131300	279977530	13650	13650	13650	13650	44
534	20230608	131200	279376930	13650	13650	13650	13650	70
535	20230608	131100	278421430	13680	13680	13680	13680	431
536	20230608	131000	272525350	13690	13690	13690	13690	0
537	20230608	130900	272525350	13690	13690	13690	13690	0
538	20230608	130800	272525350	13690	13690	13690	13690	0
539	20230608	130700	272525350	13690	13690	13690	13690	0
540	20230608	130600	272525350	13690	13690	13690	13690	0
541	20230608	130500	272525350	13690	13690	13690	13690	4
542	20230608	130400	272470590	13690	13690	13690	13690	3
543	20230608	130300	272429520	13690	13690	13690	13690	37
544	20230608	130200	271922990	13700	13700	13700	13700	0
545	20230608	130100	271922990	13700	13700	13700	13700	2
546	20230608	130000	271895590	13710	13710	13710	13710	0
547	20230608	125900	271895590	13710	13710	13710	13710	0
548	20230608	125800	271895590	13710	13710	13710	13710	0
549	20230608	125700	271895590	13710	13710	13710	13710	0
550	20230608	125600	271895590	13710	13710	13710	13710	0
551	20230608	125500	271895590	13710	13710	13710	13710	0
552	20230608	125400	271895590	13710	13710	13710	13710	0
553	20230608	125300	271895590	13710	13710	13710	13710	0
554	20230608	125200	271895590	13710	13710	13710	13710	0
555	20230608	125100	271895590	13710	13710	13710	13710	0
556	20230608	125000	271895590	13710	13710	13710	13710	5
557	20230608	124900	271827040	13710	13700	13710	13700	70
558	20230608	124800	270867840	13710	13710	13710	13710	0
559	20230608	124700	270867840	13710	13710	13710	13710	0
560	20230608	124600	270867840	13710	13710	13710	13710	1
561	20230608	124500	270854130	13710	13710	13710	13710	0
562	20230608	124400	270854130	13710	13710	13710	13710	0
563	20230608	124300	270854130	13710	13710	13710	13710	0
564	20230608	124200	270854130	13710	13710	13710	13710	0
565	20230608	124100	270854130	13710	13710	13710	13710	0
566	20230608	124000	270854130	13710	13690	13710	13690	2
567	20230608	123900	270826730	13690	13690	13690	13690	0
568	20230608	123800	270826730	13690	13690	13690	13690	0
569	20230608	123700	270826730	13690	13690	13690	13690	0
570	20230608	123600	270826730	13690	13690	13690	13690	0
571	20230608	123500	270826730	13690	13690	13690	13690	0
572	20230608	123400	270826730	13690	13690	13690	13690	25
573	20230608	123300	270484480	13710	13710	13710	13710	0
574	20230608	123200	270484480	13710	13710	13710	13710	0
575	20230608	123100	270484480	13710	13710	13710	13710	17
576	20230608	123000	270251410	13710	13710	13710	13710	0
577	20230608	122900	270251410	13710	13710	13710	13710	0
578	20230608	122800	270251410	13710	13710	13710	13710	0
579	20230608	122700	270251410	13710	13710	13710	13710	21
580	20230608	122600	269963500	13710	13710	13710	13710	0
581	20230608	122500	269963500	13710	13710	13710	13710	28
582	20230608	122400	269579620	13710	13680	13710	13680	783
583	20230608	122300	258861710	13680	13680	13680	13680	0
584	20230608	122200	258861710	13680	13680	13680	13680	0
585	20230608	122100	258861710	13680	13680	13680	13680	21
586	20230608	122000	258574430	13680	13680	13680	13680	0
587	20230608	121900	258574430	13680	13680	13680	13680	0
588	20230608	121800	258574430	13680	13680	13680	13680	100
589	20230608	121700	257206430	13680	13680	13680	13680	0
590	20230608	121600	257206430	13680	13670	13680	13670	65
591	20230608	121500	256317780	13640	13640	13640	13640	0
592	20230608	121400	256317780	13640	13640	13640	13640	5
593	20230608	121300	256249580	13640	13640	13640	13640	0
594	20230608	121200	256249580	13640	13640	13640	13640	0
595	20230608	121100	256249580	13640	13640	13640	13640	0
596	20230608	121000	256249580	13640	13640	13640	13640	0
597	20230608	120900	256249580	13640	13640	13640	13640	0
598	20230608	120800	256249580	13640	13640	13640	13640	0
599	20230608	120700	256249580	13640	13640	13640	13640	200
600	20230608	120600	253521580	13640	13640	13640	13640	0
601	20230608	120500	253521580	13640	13640	13640	13640	0
602	20230608	120400	253521580	13640	13640	13640	13640	10
603	20230608	120300	253385180	13640	13640	13640	13640	0
604	20230608	120200	253385180	13640	13640	13640	13640	0
605	20230608	120100	253385180	13640	13640	13640	13640	0
606	20230608	120000	253385180	13640	13640	13640	13640	0
607	20230608	115900	253385180	13640	13640	13640	13640	22
608	20230608	115800	253085100	13640	13640	13640	13640	0
609	20230608	115700	253085100	13640	13640	13640	13640	0
610	20230608	115600	253085100	13640	13640	13640	13640	0
611	20230608	115500	253085100	13640	13640	13640	13640	1
612	20230608	115400	253071460	13640	13650	13650	13640	400
613	20230608	115300	247612060	13650	13650	13650	13650	0
614	20230608	115200	247612060	13650	13650	13650	13650	204
615	20230608	115100	244827460	13670	13670	13670	13670	0
616	20230608	115000	244827460	13670	13670	13670	13670	1
617	20230608	114900	244813790	13650	13650	13650	13650	0
618	20230608	114800	244813790	13650	13650	13650	13650	0
619	20230608	114700	244813790	13650	13650	13650	13650	0
620	20230608	114600	244813790	13650	13650	13650	13650	0
621	20230608	114500	244813790	13650	13650	13650	13650	0
622	20230608	114400	244813790	13650	13660	13660	13650	79
623	20230608	114300	243734840	13660	13660	13660	13660	0
624	20230608	114200	243734840	13660	13660	13660	13660	25
625	20230608	114100	243393340	13680	13680	13680	13680	0
626	20230608	114000	243393340	13680	13680	13680	13680	5
627	20230608	113900	243324940	13680	13680	13680	13680	0
628	20230608	113800	243324940	13680	13680	13680	13680	0
629	20230608	113700	243324940	13680	13680	13680	13680	0
630	20230608	113600	243324940	13680	13680	13680	13680	0
631	20230608	113500	243324940	13680	13680	13680	13680	0
632	20230608	113400	243324940	13680	13680	13680	13680	0
633	20230608	113300	243324940	13680	13680	13680	13680	1
634	20230608	113200	243311260	13650	13650	13650	13650	0
635	20230608	113100	243311260	13650	13650	13650	13650	0
636	20230608	113000	243311260	13650	13650	13650	13650	0
637	20230608	112900	243311260	13650	13650	13650	13650	0
638	20230608	112800	243311260	13650	13650	13650	13650	153
639	20230608	112700	241222810	13650	13650	13650	13650	0
640	20230608	112600	241222810	13650	13650	13650	13650	0
641	20230608	112500	241222810	13650	13650	13650	13650	0
642	20230608	112400	241222810	13650	13650	13650	13650	200
643	20230608	112300	238492810	13690	13690	13690	13690	0
644	20230608	112200	238492810	13690	13690	13690	13690	0
645	20230608	112100	238492810	13690	13690	13690	13690	1
646	20230608	112000	238479120	13650	13650	13650	13650	70
647	20230608	111900	237523620	13690	13690	13690	13690	0
648	20230608	111800	237523620	13690	13690	13690	13690	0
649	20230608	111700	237523620	13690	13660	13690	13660	4
650	20230608	111600	237468930	13660	13680	13680	13650	102
651	20230608	111500	236075560	13690	13690	13690	13690	0
652	20230608	111400	236075560	13690	13690	13690	13690	0
653	20230608	111300	236075560	13690	13690	13690	13690	0
654	20230608	111200	236075560	13690	13690	13690	13690	0
655	20230608	111100	236075560	13690	13690	13690	13690	0
656	20230608	111000	236075560	13690	13690	13690	13690	0
657	20230608	110900	236075560	13690	13690	13690	13690	0
658	20230608	110800	236075560	13690	13690	13690	13690	0
659	20230608	110700	236075560	13690	13690	13690	13690	0
660	20230608	110600	236075560	13690	13690	13690	13690	0
661	20230608	110500	236075560	13690	13690	13690	13690	1
662	20230608	110400	236061870	13660	13660	13660	13660	0
663	20230608	110300	236061870	13660	13660	13660	13660	0
664	20230608	110200	236061870	13660	13660	13660	13660	0
665	20230608	110100	236061870	13660	13660	13660	13660	20
666	20230608	110000	235788670	13690	13690	13690	13690	0
667	20230608	105900	235788670	13690	13690	13690	13690	1
668	20230608	105800	235774980	13690	13690	13690	13690	1
669	20230608	105700	235761290	13650	13650	13650	13650	0
670	20230608	105600	235761290	13650	13650	13650	13650	0
671	20230608	105500	235761290	13650	13680	13680	13650	20
672	20230608	105400	235488260	13690	13690	13690	13690	0
673	20230608	105300	235488260	13690	13690	13690	13690	0
674	20230608	105200	235488260	13690	13690	13690	13690	10
675	20230608	105100	235351360	13690	13690	13690	13690	0
676	20230608	105000	235351360	13690	13690	13690	13690	1
677	20230608	104900	235337670	13690	13690	13690	13690	0
678	20230608	104800	235337670	13690	13690	13690	13690	0
679	20230608	104700	235337670	13690	13690	13690	13690	0
680	20230608	104600	235337670	13690	13690	13690	13690	0
681	20230608	104500	235337670	13690	13690	13690	13690	0
682	20230608	104400	235337670	13690	13690	13690	13690	0
683	20230608	104300	235337670	13690	13690	13690	13690	0
684	20230608	104200	235337670	13690	13690	13690	13690	0
685	20230608	104100	235337670	13690	13650	13690	13650	69
686	20230608	104000	234395100	13690	13690	13690	13690	1
687	20230608	103900	234381410	13640	13640	13640	13640	0
688	20230608	103800	234381410	13640	13700	13700	13640	15
689	20230608	103700	234176750	13640	13650	13650	13640	2265
690	20230608	103600	203261080	13650	13650	13650	13650	0
691	20230608	103500	203261080	13650	13650	13650	13650	0
692	20230608	103400	203261080	13650	13700	13700	13650	52
693	20230608	103300	202550380	13700	13700	13700	13700	1
694	20230608	103200	202536680	13650	13650	13650	13650	0
695	20230608	103100	202536680	13650	13650	13650	13650	0
696	20230608	103000	202536680	13650	13650	13650	13650	10
697	20230608	102900	202400180	13700	13700	13700	13700	0
698	20230608	102800	202400180	13700	13700	13700	13700	0
699	20230608	102700	202400180	13700	13700	13700	13700	0
700	20230608	102600	202400180	13700	13700	13700	13700	0
701	20230608	102500	202400180	13700	13650	13700	13650	2
702	20230608	102400	202372830	13700	13700	13700	13700	0
703	20230608	102300	202372830	13700	13700	13700	13700	1
704	20230608	102200	202359130	13650	13650	13650	13650	1
705	20230608	102100	202345480	13650	13650	13650	13650	0
706	20230608	102000	202345480	13650	13650	13650	13650	0
707	20230608	101900	202345480	13650	13650	13650	13650	0
708	20230608	101800	202345480	13650	13650	13650	13650	0
709	20230608	101700	202345480	13650	13670	13710	13650	66
710	20230608	101600	201443920	13700	13700	13700	13700	202
711	20230608	101500	198676520	13700	13710	13710	13700	64
712	20230608	101400	197799320	13740	13740	13740	13740	5
713	20230608	101300	197730620	13760	13760	13760	13760	0
714	20230608	101200	197730620	13760	13760	13760	13760	0
715	20230608	101100	197730620	13760	13760	13760	13760	0
716	20230608	101000	197730620	13760	13680	13760	13680	186
717	20230608	100900	195184900	13680	13680	13680	13680	5
718	20230608	100800	195116500	13670	13630	13670	13630	687
719	20230608	100700	185746170	13610	13620	13620	13610	598
720	20230608	100600	177601510	13630	13630	13630	13630	20
721	20230608	100500	177328910	13630	13630	13630	13630	0
722	20230608	100400	177328910	13630	13630	13630	13630	0
723	20230608	100300	177328910	13630	13630	13630	13630	1
724	20230608	100200	177315280	13640	13640	13640	13640	0
725	20230608	100100	177315280	13640	13650	13650	13640	102
726	20230608	100000	175923000	13650	13650	13650	13650	0
727	20230608	095900	175923000	13650	13650	13650	13650	20
728	20230608	095800	175650000	13660	13660	13660	13660	0
729	20230608	095700	175650000	13660	13660	13660	13660	100
730	20230608	095600	174284000	13670	13670	13670	13670	10
731	20230608	095500	174147300	13680	13600	13680	13600	4
732	20230608	095400	174092740	13600	13600	13600	13600	0
733	20230608	095300	174092740	13600	13620	13620	13600	42
734	20230608	095200	173521160	13620	13650	13650	13620	4
735	20230608	095100	173466630	13680	13680	13680	13680	11
736	20230608	095000	173316150	13680	13700	13700	13650	117
737	20230608	094900	171713610	13700	13580	13700	13580	145
738	20230608	094800	169737540	13580	13570	13580	13570	200
739	20230608	094700	167023270	13530	13530	13530	13530	150
740	20230608	094600	164993770	13580	13580	13580	13580	0
741	20230608	094500	164993770	13580	13550	13580	13550	676
742	20230608	094400	155833940	13520	13520	13520	13520	0
743	20230608	094300	155833940	13520	13520	13520	13520	31
744	20230608	094200	155414820	13530	13500	13530	13500	243
745	20230608	094100	152128360	13500	13500	13500	13500	64
746	20230608	094000	151264360	13520	13530	13530	13520	23
747	20230608	093900	150953220	13540	13540	13540	13540	0
748	20230608	093800	150953220	13540	13540	13540	13540	0
749	20230608	093700	150953220	13540	13540	13540	13540	19
750	20230608	093600	150695960	13550	13550	13550	13550	0
751	20230608	093500	150695960	13550	13530	13550	13530	478
752	20230608	093400	144223140	13530	13530	13530	13530	10
753	20230608	093300	144087840	13530	13550	13550	13530	54
754	20230608	093200	143357200	13550	13530	13550	13530	59
755	20230608	093100	142558330	13530	13530	13530	13530	2
756	20230608	093000	142531270	13530	13530	13530	13530	0
757	20230608	092900	142531270	13530	13560	13560	13440	1624
758	20230608	092800	120610670	13580	13540	13580	13540	3
759	20230608	092700	120570010	13510	13540	13540	13510	178
760	20230608	092600	118160230	13580	13580	13580	13580	6
761	20230608	092500	118078750	13580	13560	13580	13560	271
762	20230608	092400	114399310	13540	13480	13540	13480	438
763	20230608	092300	108481990	13440	13430	13440	13420	195
764	20230608	092200	105863430	13440	13430	13440	13430	11
765	20230608	092100	105715670	13420	13430	13430	13420	600
766	20230608	092000	97658310	13420	13440	13440	13420	585
767	20230608	091900	89803520	13430	13440	13440	13430	115
768	20230608	091800	88258670	13440	13440	13440	13440	211
769	20230608	091700	85422830	13530	13540	13540	13320	1032
770	20230608	091600	71658290	13540	13520	13540	13300	2337
771	20230608	091500	40248750	13600	13520	13600	13520	2
772	20230608	091400	40221630	13600	13580	13600	13570	333
773	20230608	091300	35696800	13590	13510	13590	13510	131
774	20230608	091200	33926910	13510	13510	13510	13510	2
775	20230608	091100	33899890	13500	13580	13580	13500	2073
776	20230608	091000	5850420	13600	13600	13600	13600	0
777	20230608	090900	5850420	13600	13650	13650	13600	7
778	20230608	090800	5755120	13580	13580	13580	13580	0
779	20230608	090700	5755120	13580	13600	13600	13580	170
780	20230608	090600	3445980	13590	13620	13620	13590	61
781	20230608	090500	2616290	13620	13620	13620	13620	0
782	20230608	090400	2616290	13620	13610	13620	13610	11
783	20230608	090300	2466490	13610	13600	13610	13600	42
784	20230608	090200	1895270	13600	13600	13600	13600	0
785	20230608	090100	1895270	13600	13610	13610	13600	58
786	20230608	090000	1106100	13610	13710	13710	13610	81