KissMeData/042420/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213800	374581650	27050	27050	27050	27050	685
3	20230608	213700	374581650	27050	27050	27050	27050	0
4	20230608	213600	374581650	27050	27050	27050	27050	0
5	20230608	213500	374581650	27050	27050	27050	27050	0
6	20230608	213400	374581650	27050	27050	27050	27050	0
7	20230608	213300	374581650	27050	27050	27050	27050	0
8	20230608	213200	374581650	27050	27050	27050	27050	0
9	20230608	213100	374581650	27050	27050	27050	27050	0
10	20230608	213000	374581650	27050	27050	27050	27050	0
11	20230608	212900	374581650	27050	27050	27050	27050	0
12	20230608	212800	374581650	27050	27050	27050	27050	0
13	20230608	212700	374581650	27050	27050	27050	27050	0
14	20230608	212600	374581650	27050	27050	27050	27050	0
15	20230608	212500	374581650	27050	27050	27050	27050	0
16	20230608	212400	374581650	27050	27050	27050	27050	0
17	20230608	212300	374581650	27050	27050	27050	27050	0
18	20230608	212200	374581650	27050	27050	27050	27050	0
19	20230608	212100	374581650	27050	27050	27050	27050	0
20	20230608	212000	374581650	27050	27050	27050	27050	0
21	20230608	211900	374581650	27050	27050	27050	27050	0
22	20230608	211800	374581650	27050	27050	27050	27050	0
23	20230608	211700	374581650	27050	27050	27050	27050	0
24	20230608	211600	374581650	27050	27050	27050	27050	0
25	20230608	211500	374581650	27050	27050	27050	27050	0
26	20230608	211400	374581650	27050	27050	27050	27050	0
27	20230608	211300	374581650	27050	27050	27050	27050	0
28	20230608	211200	374581650	27050	27050	27050	27050	0
29	20230608	211100	374581650	27050	27050	27050	27050	0
30	20230608	211000	374581650	27050	27050	27050	27050	0
31	20230608	210900	374581650	27050	27050	27050	27050	0
32	20230608	210800	374581650	27050	27050	27050	27050	685
33	20230608	210700	374581650	27050	27050	27050	27050	0
34	20230608	210600	374581650	27050	27050	27050	27050	0
35	20230608	210500	374581650	27050	27050	27050	27050	0
36	20230608	210400	374581650	27050	27050	27050	27050	0
37	20230608	210300	374581650	27050	27050	27050	27050	0
38	20230608	210200	374581650	27050	27050	27050	27050	0
39	20230608	210100	374581650	27050	27050	27050	27050	0
40	20230608	210000	374581650	27050	27050	27050	27050	0
41	20230608	205900	374581650	27050	27050	27050	27050	0
42	20230608	205800	374581650	27050	27050	27050	27050	0
43	20230608	205700	374581650	27050	27050	27050	27050	0
44	20230608	205600	374581650	27050	27050	27050	27050	0
45	20230608	205500	374581650	27050	27050	27050	27050	0
46	20230608	205400	374581650	27050	27050	27050	27050	0
47	20230608	205300	374581650	27050	27050	27050	27050	0
48	20230608	205200	374581650	27050	27050	27050	27050	0
49	20230608	205100	374581650	27050	27050	27050	27050	0
50	20230608	205000	374581650	27050	27050	27050	27050	0
51	20230608	204900	374581650	27050	27050	27050	27050	0
52	20230608	204800	374581650	27050	27050	27050	27050	0
53	20230608	204700	374581650	27050	27050	27050	27050	0
54	20230608	204600	374581650	27050	27050	27050	27050	0
55	20230608	204500	374581650	27050	27050	27050	27050	0
56	20230608	204400	374581650	27050	27050	27050	27050	0
57	20230608	204300	374581650	27050	27050	27050	27050	0
58	20230608	204200	374581650	27050	27050	27050	27050	0
59	20230608	204100	374581650	27050	27050	27050	27050	0
60	20230608	204000	374581650	27050	27050	27050	27050	0
61	20230608	203900	374581650	27050	27050	27050	27050	0
62	20230608	203800	374581650	27050	27050	27050	27050	685
63	20230608	203700	374581650	27050	27050	27050	27050	0
64	20230608	203600	374581650	27050	27050	27050	27050	0
65	20230608	203500	374581650	27050	27050	27050	27050	0
66	20230608	203400	374581650	27050	27050	27050	27050	0
67	20230608	203300	374581650	27050	27050	27050	27050	0
68	20230608	203200	374581650	27050	27050	27050	27050	0
69	20230608	203100	374581650	27050	27050	27050	27050	0
70	20230608	203000	374581650	27050	27050	27050	27050	0
71	20230608	202900	374581650	27050	27050	27050	27050	0
72	20230608	202800	374581650	27050	27050	27050	27050	0
73	20230608	202700	374581650	27050	27050	27050	27050	0
74	20230608	202600	374581650	27050	27050	27050	27050	0
75	20230608	202500	374581650	27050	27050	27050	27050	0
76	20230608	202400	374581650	27050	27050	27050	27050	0
77	20230608	202300	374581650	27050	27050	27050	27050	0
78	20230608	202200	374581650	27050	27050	27050	27050	0
79	20230608	202100	374581650	27050	27050	27050	27050	0
80	20230608	202000	374581650	27050	27050	27050	27050	0
81	20230608	201900	374581650	27050	27050	27050	27050	0
82	20230608	201800	374581650	27050	27050	27050	27050	0
83	20230608	201700	374581650	27050	27050	27050	27050	0
84	20230608	201600	374581650	27050	27050	27050	27050	0
85	20230608	201500	374581650	27050	27050	27050	27050	0
86	20230608	201400	374581650	27050	27050	27050	27050	0
87	20230608	201300	374581650	27050	27050	27050	27050	0
88	20230608	201200	374581650	27050	27050	27050	27050	0
89	20230608	201100	374581650	27050	27050	27050	27050	0
90	20230608	201000	374581650	27050	27050	27050	27050	0
91	20230608	200900	374581650	27050	27050	27050	27050	0
92	20230608	200800	374581650	27050	27050	27050	27050	685
93	20230608	200700	374581650	27050	27050	27050	27050	0
94	20230608	200600	374581650	27050	27050	27050	27050	0
95	20230608	200500	374581650	27050	27050	27050	27050	0
96	20230608	200400	374581650	27050	27050	27050	27050	0
97	20230608	200300	374581650	27050	27050	27050	27050	0
98	20230608	200200	374581650	27050	27050	27050	27050	0
99	20230608	200100	374581650	27050	27050	27050	27050	0
100	20230608	200000	374581650	27050	27050	27050	27050	0
101	20230608	195900	374581650	27050	27050	27050	27050	0
102	20230608	195800	374581650	27050	27050	27050	27050	0
103	20230608	195700	374581650	27050	27050	27050	27050	0
104	20230608	195600	374581650	27050	27050	27050	27050	0
105	20230608	195500	374581650	27050	27050	27050	27050	0
106	20230608	195400	374581650	27050	27050	27050	27050	0
107	20230608	195300	374581650	27050	27050	27050	27050	0
108	20230608	195200	374581650	27050	27050	27050	27050	0
109	20230608	195100	374581650	27050	27050	27050	27050	0
110	20230608	195000	374581650	27050	27050	27050	27050	0
111	20230608	194900	374581650	27050	27050	27050	27050	0
112	20230608	194800	374581650	27050	27050	27050	27050	0
113	20230608	194700	374581650	27050	27050	27050	27050	0
114	20230608	194600	374581650	27050	27050	27050	27050	0
115	20230608	194500	374581650	27050	27050	27050	27050	0
116	20230608	194400	374581650	27050	27050	27050	27050	0
117	20230608	194300	374581650	27050	27050	27050	27050	0
118	20230608	194200	374581650	27050	27050	27050	27050	0
119	20230608	194100	374581650	27050	27050	27050	27050	0
120	20230608	194000	374581650	27050	27050	27050	27050	0
121	20230608	193900	374581650	27050	27050	27050	27050	0
122	20230608	193800	374581650	27050	27050	27050	27050	685
123	20230608	193700	374581650	27050	27050	27050	27050	0
124	20230608	193600	374581650	27050	27050	27050	27050	0
125	20230608	193500	374581650	27050	27050	27050	27050	0
126	20230608	193400	374581650	27050	27050	27050	27050	0
127	20230608	193300	374581650	27050	27050	27050	27050	0
128	20230608	193200	374581650	27050	27050	27050	27050	0
129	20230608	193100	374581650	27050	27050	27050	27050	0
130	20230608	193000	374581650	27050	27050	27050	27050	0
131	20230608	192900	374581650	27050	27050	27050	27050	0
132	20230608	192800	374581650	27050	27050	27050	27050	0
133	20230608	192700	374581650	27050	27050	27050	27050	0
134	20230608	192600	374581650	27050	27050	27050	27050	0
135	20230608	192500	374581650	27050	27050	27050	27050	0
136	20230608	192400	374581650	27050	27050	27050	27050	0
137	20230608	192300	374581650	27050	27050	27050	27050	0
138	20230608	192200	374581650	27050	27050	27050	27050	0
139	20230608	192100	374581650	27050	27050	27050	27050	0
140	20230608	192000	374581650	27050	27050	27050	27050	0
141	20230608	191900	374581650	27050	27050	27050	27050	0
142	20230608	191800	374581650	27050	27050	27050	27050	0
143	20230608	191700	374581650	27050	27050	27050	27050	0
144	20230608	191600	374581650	27050	27050	27050	27050	0
145	20230608	191500	374581650	27050	27050	27050	27050	0
146	20230608	191400	374581650	27050	27050	27050	27050	0
147	20230608	191300	374581650	27050	27050	27050	27050	0
148	20230608	191200	374581650	27050	27050	27050	27050	0
149	20230608	191100	374581650	27050	27050	27050	27050	0
150	20230608	191000	374581650	27050	27050	27050	27050	0
151	20230608	190900	374581650	27050	27050	27050	27050	0
152	20230608	190800	374581650	27050	27050	27050	27050	685
153	20230608	190700	374581650	27050	27050	27050	27050	0
154	20230608	190600	374581650	27050	27050	27050	27050	0
155	20230608	190500	374581650	27050	27050	27050	27050	0
156	20230608	190400	374581650	27050	27050	27050	27050	0
157	20230608	190300	374581650	27050	27050	27050	27050	0
158	20230608	190200	374581650	27050	27050	27050	27050	0
159	20230608	190100	374581650	27050	27050	27050	27050	0
160	20230608	190000	374581650	27050	27050	27050	27050	0
161	20230608	185900	374581650	27050	27050	27050	27050	0
162	20230608	185800	374581650	27050	27050	27050	27050	0
163	20230608	185700	374581650	27050	27050	27050	27050	0
164	20230608	185600	374581650	27050	27050	27050	27050	0
165	20230608	185500	374581650	27050	27050	27050	27050	0
166	20230608	185400	374581650	27050	27050	27050	27050	0
167	20230608	185300	374581650	27050	27050	27050	27050	0
168	20230608	185200	374581650	27050	27050	27050	27050	0
169	20230608	185100	374581650	27050	27050	27050	27050	0
170	20230608	185000	374581650	27050	27050	27050	27050	0
171	20230608	184900	374581650	27050	27050	27050	27050	0
172	20230608	184800	374581650	27050	27050	27050	27050	0
173	20230608	184700	374581650	27050	27050	27050	27050	0
174	20230608	184600	374581650	27050	27050	27050	27050	0
175	20230608	184500	374581650	27050	27050	27050	27050	0
176	20230608	184400	374581650	27050	27050	27050	27050	0
177	20230608	184300	374581650	27050	27050	27050	27050	0
178	20230608	184200	374581650	27050	27050	27050	27050	0
179	20230608	184100	374581650	27050	27050	27050	27050	0
180	20230608	184000	374581650	27050	27050	27050	27050	0
181	20230608	183900	374581650	27050	27050	27050	27050	0
182	20230608	183800	374581650	27050	27050	27050	27050	685
183	20230608	183700	374581650	27050	27050	27050	27050	0
184	20230608	183600	374581650	27050	27050	27050	27050	0
185	20230608	183500	374581650	27050	27050	27050	27050	0
186	20230608	183400	374581650	27050	27050	27050	27050	0
187	20230608	183300	374581650	27050	27050	27050	27050	0
188	20230608	183200	374581650	27050	27050	27050	27050	0
189	20230608	183100	374581650	27050	27050	27050	27050	0
190	20230608	183000	374581650	27050	27050	27050	27050	0
191	20230608	182900	374581650	27050	27050	27050	27050	0
192	20230608	182800	374581650	27050	27050	27050	27050	0
193	20230608	182700	374581650	27050	27050	27050	27050	0
194	20230608	182600	374581650	27050	27050	27050	27050	0
195	20230608	182500	374581650	27050	27050	27050	27050	0
196	20230608	182400	374581650	27050	27050	27050	27050	0
197	20230608	182300	374581650	27050	27050	27050	27050	0
198	20230608	182200	374581650	27050	27050	27050	27050	0
199	20230608	182100	374581650	27050	27050	27050	27050	0
200	20230608	182000	374581650	27050	27050	27050	27050	0
201	20230608	181900	374581650	27050	27050	27050	27050	0
202	20230608	181800	374581650	27050	27050	27050	27050	0
203	20230608	181700	374581650	27050	27050	27050	27050	0
204	20230608	181600	374581650	27050	27050	27050	27050	0
205	20230608	181500	374581650	27050	27050	27050	27050	0
206	20230608	181400	374581650	27050	27050	27050	27050	0
207	20230608	181300	374581650	27050	27050	27050	27050	0
208	20230608	181200	374581650	27050	27050	27050	27050	0
209	20230608	181100	374581650	27050	27050	27050	27050	0
210	20230608	181000	374581650	27050	27050	27050	27050	0
211	20230608	180900	374581650	27050	27050	27050	27050	0
212	20230608	180800	374581650	27050	27050	27050	27050	685
213	20230608	180700	374581650	27050	27050	27050	27050	0
214	20230608	180600	374581650	27050	27050	27050	27050	0
215	20230608	180500	374581650	27050	27050	27050	27050	0
216	20230608	180400	374581650	27050	27050	27050	27050	0
217	20230608	180300	374581650	27050	27050	27050	27050	0
218	20230608	180200	374581650	27050	27050	27050	27050	0
219	20230608	180100	374581650	27050	27050	27050	27050	0
220	20230608	180000	374581650	27050	27050	27050	27050	0
221	20230608	175900	374581650	27050	27050	27050	27050	0
222	20230608	175800	374581650	27050	27050	27050	27050	0
223	20230608	175700	374581650	27050	27050	27050	27050	0
224	20230608	175600	374581650	27050	27050	27050	27050	0
225	20230608	175500	374581650	27050	27050	27050	27050	0
226	20230608	175400	374581650	27050	27050	27050	27050	0
227	20230608	175300	374581650	27050	27050	27050	27050	0
228	20230608	175200	374581650	27050	27050	27050	27050	0
229	20230608	175100	374581650	27050	27050	27050	27050	0
230	20230608	175000	374581650	27050	27050	27050	27050	0
231	20230608	174900	374581650	27050	27050	27050	27050	0
232	20230608	174800	374581650	27050	27050	27050	27050	0
233	20230608	174700	374581650	27050	27050	27050	27050	0
234	20230608	174600	374581650	27050	27050	27050	27050	0
235	20230608	174500	374581650	27050	27050	27050	27050	0
236	20230608	174400	374581650	27050	27050	27050	27050	0
237	20230608	174300	374581650	27050	27050	27050	27050	0
238	20230608	174200	374581650	27050	27050	27050	27050	0
239	20230608	174100	374581650	27050	27050	27050	27050	0
240	20230608	174000	374581650	27050	27050	27050	27050	0
241	20230608	173900	374581650	27050	27050	27050	27050	0
242	20230608	173800	374581650	27050	27050	27050	27050	685
243	20230608	173700	374581650	27050	27050	27050	27050	0
244	20230608	173600	374581650	27050	27050	27050	27050	0
245	20230608	173500	374581650	27050	27050	27050	27050	0
246	20230608	173400	374581650	27050	27050	27050	27050	0
247	20230608	173300	374581650	27050	27050	27050	27050	0
248	20230608	173200	374581650	27050	27050	27050	27050	0
249	20230608	173100	374581650	27050	27050	27050	27050	0
250	20230608	173000	374581650	27050	27050	27050	27050	0
251	20230608	172900	374581650	27050	27050	27050	27050	0
252	20230608	172800	374581650	27050	27050	27050	27050	0
253	20230608	172700	374581650	27050	27050	27050	27050	0
254	20230608	172600	374581650	27050	27050	27050	27050	0
255	20230608	172500	374581650	27050	27050	27050	27050	0
256	20230608	172400	374581650	27050	27050	27050	27050	0
257	20230608	172300	374581650	27050	27050	27050	27050	0
258	20230608	172200	374581650	27050	27050	27050	27050	0
259	20230608	172100	374581650	27050	27050	27050	27050	0
260	20230608	172000	374581650	27050	27050	27050	27050	0
261	20230608	171900	374581650	27050	27050	27050	27050	0
262	20230608	171800	374581650	27050	27050	27050	27050	0
263	20230608	171700	374581650	27050	27050	27050	27050	0
264	20230608	171600	374581650	27050	27050	27050	27050	0
265	20230608	171500	374581650	27050	27050	27050	27050	0
266	20230608	171400	374581650	27050	27050	27050	27050	0
267	20230608	171300	374581650	27050	27050	27050	27050	0
268	20230608	171200	374581650	27050	27050	27050	27050	0
269	20230608	171100	374581650	27050	27050	27050	27050	0
270	20230608	171000	374581650	27050	27050	27050	27050	0
271	20230608	170900	374581650	27050	27050	27050	27050	0
272	20230608	170800	374581650	27050	27050	27050	27050	685
273	20230608	170700	374581650	27050	27050	27050	27050	0
274	20230608	170600	374581650	27050	27050	27050	27050	0
275	20230608	170500	374581650	27050	27050	27050	27050	0
276	20230608	170400	374581650	27050	27050	27050	27050	0
277	20230608	170300	374581650	27050	27050	27050	27050	0
278	20230608	170200	374581650	27050	27050	27050	27050	0
279	20230608	170100	374581650	27050	27050	27050	27050	0
280	20230608	170000	374581650	27050	27050	27050	27050	0
281	20230608	165900	374581650	27050	27050	27050	27050	0
282	20230608	165800	374581650	27050	27050	27050	27050	0
283	20230608	165700	374581650	27050	27050	27050	27050	0
284	20230608	165600	374581650	27050	27050	27050	27050	0
285	20230608	165500	374581650	27050	27050	27050	27050	0
286	20230608	165400	374581650	27050	27050	27050	27050	0
287	20230608	165300	374581650	27050	27050	27050	27050	0
288	20230608	165200	374581650	27050	27050	27050	27050	0
289	20230608	165100	374581650	27050	27050	27050	27050	0
290	20230608	165000	374581650	27050	27050	27050	27050	0
291	20230608	164900	374581650	27050	27050	27050	27050	0
292	20230608	164800	374581650	27050	27050	27050	27050	0
293	20230608	164700	374581650	27050	27050	27050	27050	0
294	20230608	164600	374581650	27050	27050	27050	27050	0
295	20230608	164500	374581650	27050	27050	27050	27050	0
296	20230608	164400	374581650	27050	27050	27050	27050	0
297	20230608	164300	374581650	27050	27050	27050	27050	0
298	20230608	164200	374581650	27050	27050	27050	27050	0
299	20230608	164100	374581650	27050	27050	27050	27050	0
300	20230608	164000	374581650	27050	27050	27050	27050	0
301	20230608	163900	374581650	27050	27050	27050	27050	0
302	20230608	163800	374581650	27050	27050	27050	27050	685
303	20230608	163700	374581650	27050	27050	27050	27050	0
304	20230608	163600	374581650	27050	27050	27050	27050	0
305	20230608	163500	374581650	27050	27050	27050	27050	0
306	20230608	163400	374581650	27050	27050	27050	27050	0
307	20230608	163300	374581650	27050	27050	27050	27050	0
308	20230608	163200	374581650	27050	27050	27050	27050	0
309	20230608	163100	374581650	27050	27050	27050	27050	0
310	20230608	163000	374581650	27050	27050	27050	27050	0
311	20230608	162900	374581650	27050	27050	27050	27050	0
312	20230608	162800	374581650	27050	27050	27050	27050	0
313	20230608	162700	374581650	27050	27050	27050	27050	0
314	20230608	162600	374581650	27050	27050	27050	27050	0
315	20230608	162500	374581650	27050	27050	27050	27050	0
316	20230608	162400	374581650	27050	27050	27050	27050	0
317	20230608	162300	374581650	27050	27050	27050	27050	0
318	20230608	162200	374581650	27050	27050	27050	27050	0
319	20230608	162100	374581650	27050	27050	27050	27050	0
320	20230608	162000	374581650	27050	27050	27050	27050	0
321	20230608	161900	374581650	27050	27050	27050	27050	0
322	20230608	161800	374581650	27050	27050	27050	27050	0
323	20230608	161700	374581650	27050	27050	27050	27050	0
324	20230608	161600	374581650	27050	27050	27050	27050	0
325	20230608	161500	374581650	27050	27050	27050	27050	0
326	20230608	161400	374581650	27050	27050	27050	27050	0
327	20230608	161300	374581650	27050	27050	27050	27050	0
328	20230608	161200	374581650	27050	27050	27050	27050	0
329	20230608	161100	374581650	27050	27050	27050	27050	0
330	20230608	161000	374581650	27050	27050	27050	27050	0
331	20230608	160900	374581650	27050	27050	27050	27050	0
332	20230608	160800	374581650	27050	27050	27050	27050	685
333	20230608	160700	374581650	27050	27050	27050	27050	0
334	20230608	160600	374581650	27050	27050	27050	27050	0
335	20230608	160500	374581650	27050	27050	27050	27050	0
336	20230608	160400	374581650	27050	27050	27050	27050	0
337	20230608	160300	374581650	27050	27050	27050	27050	0
338	20230608	160200	374581650	27050	27050	27050	27050	0
339	20230608	160100	374581650	27050	27050	27050	27050	0
340	20230608	160000	374581650	27050	27050	27050	27050	0
341	20230608	155900	374581650	27050	27050	27050	27050	0
342	20230608	155800	374581650	27050	27050	27050	27050	0
343	20230608	155700	374581650	27050	27050	27050	27050	0
344	20230608	155600	374581650	27050	27050	27050	27050	0
345	20230608	155500	374581650	27050	27050	27050	27050	0
346	20230608	155400	374581650	27050	27050	27050	27050	0
347	20230608	155300	374581650	27050	27050	27050	27050	0
348	20230608	155200	374581650	27050	27050	27050	27050	0
349	20230608	155100	374581650	27050	27050	27050	27050	0
350	20230608	155000	374581650	27050	27050	27050	27050	0
351	20230608	154900	374581650	27050	27050	27050	27050	0
352	20230608	154800	374581650	27050	27050	27050	27050	0
353	20230608	154700	374581650	27050	27050	27050	27050	0
354	20230608	154600	374581650	27050	27050	27050	27050	0
355	20230608	154500	374581650	27050	27050	27050	27050	0
356	20230608	154400	374581650	27050	27050	27050	27050	0
357	20230608	154300	374581650	27050	27050	27050	27050	0
358	20230608	154200	374581650	27050	27050	27050	27050	0
359	20230608	154100	374581650	27050	27050	27050	27050	0
360	20230608	154000	374581650	27050	27050	27050	27050	0
361	20230608	153900	374581650	27050	27050	27050	27050	0
362	20230608	153800	374581650	27050	27050	27050	27050	685
363	20230608	153700	374581650	27050	27050	27050	27050	0
364	20230608	153600	374581650	27050	27050	27050	27050	0
365	20230608	153500	374581650	27050	27050	27050	27050	0
366	20230608	153400	374581650	27050	27050	27050	27050	0
367	20230608	153300	374581650	27050	27050	27050	27050	0
368	20230608	153200	374581650	27050	27050	27050	27050	0
369	20230608	153100	374581650	27050	27050	27050	27050	0
370	20230608	153000	374581650	27050	27050	27050	27050	685
371	20230608	152900	356052400	27050	27050	27050	27050	0
372	20230608	152800	356052400	27050	27050	27050	27050	0
373	20230608	152700	356052400	27050	27050	27050	27050	0
374	20230608	152600	356052400	27050	27050	27050	27050	0
375	20230608	152500	356052400	27050	27050	27050	27050	0
376	20230608	152400	356052400	27050	27050	27050	27050	0
377	20230608	152300	356052400	27050	27050	27050	27050	0
378	20230608	152200	356052400	27050	27050	27050	27050	0
379	20230608	152100	356052400	27050	27050	27050	27050	0
380	20230608	152000	356052400	27050	27050	27050	27050	0
381	20230608	151900	356052400	27050	27000	27050	27000	15
382	20230608	151800	355647150	26900	26900	27000	26900	18
383	20230608	151700	355162550	27000	27000	27000	27000	45
384	20230608	151600	353947550	26900	26900	26900	26900	5
385	20230608	151500	353813050	26900	26900	26900	26900	430
386	20230608	151400	342246050	26900	26900	26900	26900	212
387	20230608	151300	336543250	27000	27000	27000	27000	0
388	20230608	151200	336543250	27000	27000	27000	27000	0
389	20230608	151100	336543250	27000	27000	27000	27000	178
390	20230608	151000	331737250	27050	27050	27050	27050	0
391	20230608	150900	331737250	27050	27050	27050	27050	4
392	20230608	150800	331629050	27050	27050	27050	27050	0
393	20230608	150700	331629050	27050	27050	27050	27050	0
394	20230608	150600	331629050	27050	27050	27050	27050	0
395	20230608	150500	331629050	27050	27050	27050	27050	0
396	20230608	150400	331629050	27050	27050	27050	27050	0
397	20230608	150300	331629050	27050	27050	27050	27050	0
398	20230608	150200	331629050	27050	27050	27050	27050	0
399	20230608	150100	331629050	27050	27050	27050	27050	0
400	20230608	150000	331629050	27050	27050	27050	27050	0
401	20230608	145900	331629050	27050	27050	27050	27050	50
402	20230608	145800	330276550	27050	27050	27050	27050	0
403	20230608	145700	330276550	27050	27000	27050	27000	292
404	20230608	145600	322392500	26900	26900	26900	26900	0
405	20230608	145500	322392500	26900	26900	26900	26900	0
406	20230608	145400	322392500	26900	26950	26950	26900	500
407	20230608	145300	308940450	26950	26950	26950	26950	210
408	20230608	145200	303280950	27000	27000	27000	27000	0
409	20230608	145100	303280950	27000	27000	27000	27000	0
410	20230608	145000	303280950	27000	27000	27000	27000	1
411	20230608	144900	303253950	27000	27000	27000	27000	0
412	20230608	144800	303253950	27000	27000	27000	27000	0
413	20230608	144700	303253950	27000	27000	27000	27000	0
414	20230608	144600	303253950	27000	27000	27000	27000	0
415	20230608	144500	303253950	27000	27000	27000	27000	0
416	20230608	144400	303253950	27000	27000	27000	27000	0
417	20230608	144300	303253950	27000	27000	27000	27000	3
418	20230608	144200	303172950	27050	27050	27050	27050	0
419	20230608	144100	303172950	27050	27050	27050	27050	0
420	20230608	144000	303172950	27050	27050	27050	27050	0
421	20230608	143900	303172950	27050	27050	27050	27050	0
422	20230608	143800	303172950	27050	27050	27050	27050	0
423	20230608	143700	303172950	27050	27050	27050	27050	0
424	20230608	143600	303172950	27050	27050	27050	27050	0
425	20230608	143500	303172950	27050	27050	27050	27050	1
426	20230608	143400	303145900	26950	26950	26950	26950	0
427	20230608	143300	303145900	26950	26950	26950	26950	8
428	20230608	143200	302930300	27100	27100	27100	27100	0
429	20230608	143100	302930300	27100	27000	27100	27000	181
430	20230608	143000	298043200	27000	27000	27000	27000	12
431	20230608	142900	297719200	27050	27050	27050	27050	2
432	20230608	142800	297665100	27050	27050	27050	27050	0
433	20230608	142700	297665100	27050	27050	27050	27050	0
434	20230608	142600	297665100	27050	27050	27050	27050	0
435	20230608	142500	297665100	27050	27050	27050	27050	53
436	20230608	142400	296231450	27100	27100	27100	27100	4
437	20230608	142300	296123050	27100	27050	27100	27050	20
438	20230608	142200	295581800	27100	27100	27100	27100	0
439	20230608	142100	295581800	27100	27100	27100	27100	0
440	20230608	142000	295581800	27100	27100	27100	27100	0
441	20230608	141900	295581800	27100	27100	27100	27100	0
442	20230608	141800	295581800	27100	27100	27100	27100	0
443	20230608	141700	295581800	27100	27050	27100	27050	3
444	20230608	141600	295500600	27100	27100	27100	27100	0
445	20230608	141500	295500600	27100	27100	27100	27100	0
446	20230608	141400	295500600	27100	27100	27100	27100	50
447	20230608	141300	294145600	26950	26950	26950	26950	822
448	20230608	141200	271992700	26950	26950	26950	26950	6
449	20230608	141100	271831000	27050	27000	27050	26950	11
450	20230608	141000	271534150	27100	26950	27100	26950	31
451	20230608	140900	270698550	26950	26950	26950	26950	159
452	20230608	140800	266413500	26950	26950	26950	26950	0
453	20230608	140700	266413500	26950	26950	26950	26950	3
454	20230608	140600	266332650	27000	27000	27000	27000	0
455	20230608	140500	266332650	27000	27000	27000	27000	0
456	20230608	140400	266332650	27000	27000	27000	27000	0
457	20230608	140300	266332650	27000	27000	27000	27000	0
458	20230608	140200	266332650	27000	27000	27000	27000	5
459	20230608	140100	266197650	27000	27000	27000	27000	0
460	20230608	140000	266197650	27000	27000	27000	27000	1
461	20230608	135900	266170650	26950	26950	26950	26950	0
462	20230608	135800	266170650	26950	26950	26950	26950	9
463	20230608	135700	265928100	26950	26950	26950	26950	0
464	20230608	135600	265928100	26950	27000	27000	26950	894
465	20230608	135500	241817900	27100	27100	27100	27100	0
466	20230608	135400	241817900	27100	27100	27100	27100	0
467	20230608	135300	241817900	27100	27100	27100	27100	0
468	20230608	135200	241817900	27100	27100	27100	27100	0
469	20230608	135100	241817900	27100	27100	27100	27100	0
470	20230608	135000	241817900	27100	27100	27100	27100	0
471	20230608	134900	241817900	27100	27100	27100	27100	0
472	20230608	134800	241817900	27100	27100	27100	27100	0
473	20230608	134700	241817900	27100	27100	27100	27100	0
474	20230608	134600	241817900	27100	27100	27100	27100	0
475	20230608	134500	241817900	27100	27000	27100	27000	52
476	20230608	134400	240408800	26950	26950	26950	26950	0
477	20230608	134300	240408800	26950	26950	26950	26950	7
478	20230608	134200	240220150	27000	27000	27000	27000	1
479	20230608	134100	240193150	26950	26950	26950	26950	3
480	20230608	134000	240112300	27000	27000	27000	27000	6
481	20230608	133900	239950300	27100	27100	27100	27100	0
482	20230608	133800	239950300	27100	27100	27100	27100	0
483	20230608	133700	239950300	27100	27100	27100	27100	0
484	20230608	133600	239950300	27100	27100	27100	27100	0
485	20230608	133500	239950300	27100	27100	27100	27100	6
486	20230608	133400	239787700	27100	27100	27100	27100	0
487	20230608	133300	239787700	27100	27100	27100	27100	0
488	20230608	133200	239787700	27100	27100	27100	27100	0
489	20230608	133100	239787700	27100	27100	27100	27100	0
490	20230608	133000	239787700	27100	27100	27100	27100	0
491	20230608	132900	239787700	27100	27100	27100	27100	0
492	20230608	132800	239787700	27100	27100	27100	27100	0
493	20230608	132700	239787700	27100	27100	27100	27100	0
494	20230608	132600	239787700	27100	27100	27100	27100	0
495	20230608	132500	239787700	27100	27100	27100	27100	0
496	20230608	132400	239787700	27100	27100	27100	27100	1
497	20230608	132300	239760600	27000	27000	27000	27000	100
498	20230608	132200	237060600	27000	27000	27000	27000	124
499	20230608	132100	233712600	27000	27000	27000	27000	26
500	20230608	132000	233010600	27000	27050	27050	27000	426
501	20230608	131900	221503350	27100	27100	27100	27100	0
502	20230608	131800	221503350	27100	27100	27100	27100	2
503	20230608	131700	221449150	27050	27050	27050	27050	258
504	20230608	131600	214470250	27050	27050	27050	27050	0
505	20230608	131500	214470250	27050	27100	27100	27050	5
506	20230608	131400	214334950	27050	27050	27100	27050	5
507	20230608	131300	214199650	27100	27100	27100	27100	106
508	20230608	131200	211327050	27150	27150	27150	27150	0
509	20230608	131100	211327050	27150	27150	27150	27150	0
510	20230608	131000	211327050	27150	27150	27150	27150	0
511	20230608	130900	211327050	27150	27150	27150	27150	1
512	20230608	130800	211299900	27100	27100	27100	27100	0
513	20230608	130700	211299900	27100	27100	27100	27100	0
514	20230608	130600	211299900	27100	27100	27100	27100	0
515	20230608	130500	211299900	27100	27100	27100	27100	0
516	20230608	130400	211299900	27100	27100	27100	27100	0
517	20230608	130300	211299900	27100	27100	27100	27100	0
518	20230608	130200	211299900	27100	27150	27150	27100	105
519	20230608	130100	208449400	27150	27150	27150	27150	0
520	20230608	130000	208449400	27150	27150	27150	27150	100
521	20230608	125900	205734400	27150	27150	27150	27150	0
522	20230608	125800	205734400	27150	27150	27150	27150	0
523	20230608	125700	205734400	27150	27150	27150	27150	0
524	20230608	125600	205734400	27150	27150	27150	27150	0
525	20230608	125500	205734400	27150	27150	27150	27150	0
526	20230608	125400	205734400	27150	27150	27150	27150	400
527	20230608	125300	194874400	27100	27100	27100	27100	167
528	20230608	125200	190348700	27100	27100	27100	27100	1
529	20230608	125100	190321600	27100	27100	27100	27100	4
530	20230608	125000	190213200	27100	27100	27100	27100	4
531	20230608	124900	190104800	27100	27100	27100	27100	46
532	20230608	124800	188858200	27200	27200	27200	27200	20
533	20230608	124700	188314200	27200	27200	27200	27200	1
534	20230608	124600	188287000	27150	27150	27150	27150	60
535	20230608	124500	186658000	27150	27200	27200	27150	2
536	20230608	124400	186603650	27200	27200	27200	27200	0
537	20230608	124300	186603650	27200	27150	27200	27150	18
538	20230608	124200	186114200	27150	27150	27150	27150	50
539	20230608	124100	184756700	27150	27150	27150	27150	48
540	20230608	124000	183453500	27150	27150	27150	27150	15
541	20230608	123900	183046250	27100	27100	27150	27100	34
542	20230608	123800	182123350	27100	27100	27100	27100	3
543	20230608	123700	182042050	27100	27100	27100	27100	82
544	20230608	123600	179819850	27050	27050	27050	27050	0
545	20230608	123500	179819850	27050	27050	27050	27050	30
546	20230608	123400	179008350	27050	27050	27050	27050	32
547	20230608	123300	178142750	27050	27000	27050	27000	51
548	20230608	123200	176763350	27000	27000	27000	27000	0
549	20230608	123100	176763350	27000	27000	27000	27000	30
550	20230608	123000	175953350	27000	27000	27000	27000	0
551	20230608	122900	175953350	27000	27000	27000	27000	0
552	20230608	122800	175953350	27000	27000	27000	27000	0
553	20230608	122700	175953350	27000	27000	27000	27000	150
554	20230608	122600	171903350	27000	27000	27000	27000	5
555	20230608	122500	171768350	27000	27000	27000	27000	3
556	20230608	122400	171687350	27000	27000	27000	27000	0
557	20230608	122300	171687350	27000	27000	27000	27000	1
558	20230608	122200	171660350	26900	26900	26900	26900	2
559	20230608	122100	171606550	27000	27000	27000	27000	0
560	20230608	122000	171606550	27000	27000	27000	27000	0
561	20230608	121900	171606550	27000	27000	27000	27000	0
562	20230608	121800	171606550	27000	27000	27000	27000	0
563	20230608	121700	171606550	27000	27000	27000	27000	0
564	20230608	121600	171606550	27000	27000	27000	27000	1
565	20230608	121500	171579550	26900	27000	27000	26900	91
566	20230608	121400	169131550	26900	26900	26900	26900	0
567	20230608	121300	169131550	26900	26950	26950	26900	50
568	20230608	121200	167785900	27000	27000	27000	27000	12
569	20230608	121100	167461900	27000	27000	27000	27000	0
570	20230608	121000	167461900	27000	27000	27000	27000	0
571	20230608	120900	167461900	27000	27000	27000	27000	0
572	20230608	120800	167461900	27000	27000	27000	27000	0
573	20230608	120700	167461900	27000	27000	27000	27000	0
574	20230608	120600	167461900	27000	27000	27000	27000	0
575	20230608	120500	167461900	27000	27000	27000	27000	0
576	20230608	120400	167461900	27000	27000	27000	27000	0
577	20230608	120300	167461900	27000	27000	27000	27000	116
578	20230608	120200	164329900	26950	26950	26950	26950	3
579	20230608	120100	164249050	26950	26950	26950	26950	0
580	20230608	120000	164249050	26950	26950	26950	26950	0
581	20230608	115900	164249050	26950	26950	26950	26950	0
582	20230608	115800	164249050	26950	26950	26950	26950	0
583	20230608	115700	164249050	26950	26950	26950	26950	0
584	20230608	115600	164249050	26950	26950	26950	26950	0
585	20230608	115500	164249050	26950	26950	26950	26950	1
586	20230608	115400	164222100	26950	26950	26950	26950	0
587	20230608	115300	164222100	26950	26950	26950	26950	0
588	20230608	115200	164222100	26950	26950	26950	26950	3
589	20230608	115100	164141250	26950	26950	26950	26950	0
590	20230608	115000	164141250	26950	26950	26950	26950	0
591	20230608	114900	164141250	26950	26950	26950	26950	0
592	20230608	114800	164141250	26950	26950	26950	26950	0
593	20230608	114700	164141250	26950	26950	26950	26950	0
594	20230608	114600	164141250	26950	26950	26950	26950	20
595	20230608	114500	163602250	26950	26950	26950	26950	0
596	20230608	114400	163602250	26950	26950	26950	26950	2
597	20230608	114300	163548350	27000	27000	27000	27000	1
598	20230608	114200	163521350	26950	26950	26950	26950	0
599	20230608	114100	163521350	26950	26950	26950	26950	0
600	20230608	114000	163521350	26950	26950	26950	26950	22
601	20230608	113900	162928450	26950	26950	26950	26950	0
602	20230608	113800	162928450	26950	26950	26950	26950	0
603	20230608	113700	162928450	26950	26950	26950	26950	3
604	20230608	113600	162847600	27000	27000	27000	27000	0
605	20230608	113500	162847600	27000	27000	27000	27000	0
606	20230608	113400	162847600	27000	26900	27000	26900	2
607	20230608	113300	162793700	27000	27000	27000	27000	0
608	20230608	113200	162793700	27000	27000	27000	27000	0
609	20230608	113100	162793700	27000	27000	27000	27000	0
610	20230608	113000	162793700	27000	27000	27000	27000	10
611	20230608	112900	162523700	27000	27000	27000	27000	0
612	20230608	112800	162523700	27000	27000	27000	27000	0
613	20230608	112700	162523700	27000	27000	27000	27000	0
614	20230608	112600	162523700	27000	27000	27000	27000	0
615	20230608	112500	162523700	27000	27000	27000	27000	0
616	20230608	112400	162523700	27000	27000	27000	27000	0
617	20230608	112300	162523700	27000	27000	27000	27000	0
618	20230608	112200	162523700	27000	27000	27000	27000	0
619	20230608	112100	162523700	27000	27000	27000	27000	0
620	20230608	112000	162523700	27000	27000	27000	27000	0
621	20230608	111900	162523700	27000	27000	27000	27000	0
622	20230608	111800	162523700	27000	27000	27000	27000	0
623	20230608	111700	162523700	27000	27000	27000	27000	0
624	20230608	111600	162523700	27000	27000	27000	27000	0
625	20230608	111500	162523700	27000	27000	27000	27000	0
626	20230608	111400	162523700	27000	27000	27000	27000	0
627	20230608	111300	162523700	27000	27000	27000	27000	0
628	20230608	111200	162523700	27000	27000	27000	27000	0
629	20230608	111100	162523700	27000	27000	27000	27000	1
630	20230608	111000	162496700	26900	26900	26900	26900	0
631	20230608	110900	162496700	26900	26900	26900	26900	184
632	20230608	110800	157547100	26950	26950	26950	26950	1
633	20230608	110700	157520150	27000	27000	27000	27000	0
634	20230608	110600	157520150	27000	27000	27000	27000	0
635	20230608	110500	157520150	27000	27000	27000	27000	0
636	20230608	110400	157520150	27000	27000	27000	27000	0
637	20230608	110300	157520150	27000	27000	27000	27000	0
638	20230608	110200	157520150	27000	27000	27000	27000	0
639	20230608	110100	157520150	27000	27000	27000	27000	1
640	20230608	110000	157493150	26950	26950	26950	26950	20
641	20230608	105900	156954150	26950	26950	26950	26950	0
642	20230608	105800	156954150	26950	26950	26950	26950	0
643	20230608	105700	156954150	26950	26950	26950	26950	0
644	20230608	105600	156954150	26950	26950	26950	26950	0
645	20230608	105500	156954150	26950	26950	26950	26950	1
646	20230608	105400	156927200	26900	26900	26900	26900	0
647	20230608	105300	156927200	26900	26900	26900	26900	20
648	20230608	105200	156389200	26900	26900	26900	26900	0
649	20230608	105100	156389200	26900	26900	26900	26900	2
650	20230608	105000	156335400	26900	26900	26900	26900	0
651	20230608	104900	156335400	26900	26900	26900	26900	1
652	20230608	104800	156308500	26900	26900	26900	26900	1
653	20230608	104700	156281600	26900	26900	26900	26900	5
654	20230608	104600	156147100	26850	26850	26850	26850	40
655	20230608	104500	155073100	26900	26900	26900	26900	0
656	20230608	104400	155073100	26900	26900	26900	26900	0
657	20230608	104300	155073100	26900	26900	26900	26900	0
658	20230608	104200	155073100	26900	26900	26900	26900	295
659	20230608	104100	147137600	26900	26900	26900	26900	0
660	20230608	104000	147137600	26900	26900	26900	26900	25
661	20230608	103900	146465100	26900	26900	26900	26900	1
662	20230608	103800	146438200	26950	26950	26950	26950	0
663	20230608	103700	146438200	26950	26950	26950	26950	4
664	20230608	103600	146330400	26950	26950	26950	26950	0
665	20230608	103500	146330400	26950	26950	26950	26950	72
666	20230608	103400	144390000	26950	26950	26950	26950	0
667	20230608	103300	144390000	26950	26950	26950	26950	0
668	20230608	103200	144390000	26950	26950	26950	26950	1
669	20230608	103100	144363050	26950	26950	26950	26950	5
670	20230608	103000	144228300	26950	26950	26950	26950	0
671	20230608	102900	144228300	26950	26950	26950	26950	0
672	20230608	102800	144228300	26950	26950	26950	26950	200
673	20230608	102700	138838300	26950	26950	26950	26950	0
674	20230608	102600	138838300	26950	26950	26950	26950	0
675	20230608	102500	138838300	26950	26950	26950	26950	0
676	20230608	102400	138838300	26950	27000	27000	26950	638
677	20230608	102300	121627000	27000	27000	27000	27000	50
678	20230608	102200	120277000	27100	27100	27100	27100	0
679	20230608	102100	120277000	27100	27100	27100	27100	0
680	20230608	102000	120277000	27100	27100	27100	27100	0
681	20230608	101900	120277000	27100	27100	27100	27100	1
682	20230608	101800	120249900	27000	27000	27000	27000	50
683	20230608	101700	118899900	27100	27100	27100	27100	0
684	20230608	101600	118899900	27100	27100	27100	27100	0
685	20230608	101500	118899900	27100	27100	27100	27100	0
686	20230608	101400	118899900	27100	27100	27100	27100	52
687	20230608	101300	117490700	27100	27100	27100	27100	0
688	20230608	101200	117490700	27100	27100	27100	27100	0
689	20230608	101100	117490700	27100	27100	27100	27100	5
690	20230608	101000	117355200	27100	27100	27100	27100	0
691	20230608	100900	117355200	27100	27050	27100	27050	5
692	20230608	100800	117219900	27000	27000	27000	27000	5
693	20230608	100700	117084900	27050	27050	27050	27050	0
694	20230608	100600	117084900	27050	27050	27050	27050	0
695	20230608	100500	117084900	27050	27000	27050	27000	102
696	20230608	100400	114325900	27000	27000	27000	27000	0
697	20230608	100300	114325900	27000	27000	27000	27000	0
698	20230608	100200	114325900	27000	27100	27100	27000	6
699	20230608	100100	114163400	27100	27100	27100	27100	0
700	20230608	100000	114163400	27100	27050	27100	27050	10
701	20230608	095900	113892450	27100	27100	27100	27100	0
702	20230608	095800	113892450	27100	27100	27100	27100	0
703	20230608	095700	113892450	27100	27100	27100	27100	0
704	20230608	095600	113892450	27100	27100	27100	27100	10
705	20230608	095500	113621450	27050	27050	27050	27050	0
706	20230608	095400	113621450	27050	27050	27050	27050	0
707	20230608	095300	113621450	27050	26900	27050	26900	302
708	20230608	095200	105458200	26900	26900	26900	26900	0
709	20230608	095100	105458200	26900	26900	26900	26900	702
710	20230608	095000	86574400	26900	26850	26900	26850	8
711	20230608	094900	86359350	26900	26900	26900	26900	146
712	20230608	094800	82431950	26900	26900	26900	26900	150
713	20230608	094700	78396950	26900	26900	26900	26900	0
714	20230608	094600	78396950	26900	27050	27050	26900	15
715	20230608	094500	77992450	27050	27050	27050	27050	0
716	20230608	094400	77992450	27050	27050	27050	27050	0
717	20230608	094300	77992450	27050	26950	27050	26950	237
718	20230608	094200	71589350	26950	27000	27000	26950	33
719	20230608	094100	70698400	27000	26950	27000	26950	5
720	20230608	094000	70563600	27000	27000	27000	27000	0
721	20230608	093900	70563600	27000	26850	27000	26850	201
722	20230608	093800	65166600	27000	27000	27000	27000	0
723	20230608	093700	65166600	27000	27000	27000	27000	0
724	20230608	093600	65166600	27000	27000	27000	27000	1
725	20230608	093500	65139600	27000	27000	27000	27000	1
726	20230608	093400	65112600	26950	26750	26950	26750	586
727	20230608	093300	49436900	26750	26750	26750	26750	11
728	20230608	093200	49142650	26600	26600	26600	26600	0
729	20230608	093100	49142650	26600	26600	26600	26600	0
730	20230608	093000	49142650	26600	26600	26600	26550	348
731	20230608	092900	39902550	26600	26650	26650	26600	480
732	20230608	092800	27129850	26750	26750	26750	26750	1
733	20230608	092700	27103100	26700	26700	26700	26700	0
734	20230608	092600	27103100	26700	26700	26700	26700	0
735	20230608	092500	27103100	26700	26700	26700	26700	97
736	20230608	092400	24513200	26650	26650	26650	26650	0
737	20230608	092300	24513200	26650	26650	26650	26650	0
738	20230608	092200	24513200	26650	26650	26650	26650	2
739	20230608	092100	24459900	26700	26650	26700	26650	4
740	20230608	092000	24353200	26600	26600	26600	26600	0
741	20230608	091900	24353200	26600	26600	26600	26600	10
742	20230608	091800	24087200	26650	26650	26650	26650	9
743	20230608	091700	23847350	26650	26650	26650	26650	0
744	20230608	091600	23847350	26650	26600	26650	26600	15
745	20230608	091500	23447900	26600	26600	26600	26550	110
746	20230608	091400	20524400	26700	26800	26800	26700	388
747	20230608	091300	10158200	26800	26850	26850	26800	132
748	20230608	091200	6619000	27050	27050	27050	26900	10
749	20230608	091100	6349700	27050	27050	27050	27050	1
750	20230608	091000	6322650	27100	27100	27100	27100	1
751	20230608	090900	6295550	26900	26900	26900	26800	133
752	20230608	090800	2724050	27100	27100	27100	27100	0
753	20230608	090700	2724050	27100	27100	27100	27100	1
754	20230608	090600	2696950	26900	26900	26900	26900	32
755	20230608	090500	1836150	27100	27100	27100	27100	10
756	20230608	090400	1565150	27100	27100	27100	27100	0
757	20230608	090300	1565150	27100	27100	27100	27100	9
758	20230608	090200	1321250	27100	27000	27100	26900	40
759	20230608	090100	243000	27000	27000	27000	27000	0
760	20230608	090000	243000	27000	27000	27000	27000	9