KissMeData/051500/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221400	627822550	29200	29200	29200	29200	176
3	20230608	221300	627822550	29200	29200	29200	29200	0
4	20230608	221200	627822550	29200	29200	29200	29200	0
5	20230608	221100	627822550	29200	29200	29200	29200	0
6	20230608	221000	627822550	29200	29200	29200	29200	0
7	20230608	220900	627822550	29200	29200	29200	29200	0
8	20230608	220800	627822550	29200	29200	29200	29200	0
9	20230608	220700	627822550	29200	29200	29200	29200	0
10	20230608	220600	627822550	29200	29200	29200	29200	0
11	20230608	220500	627822550	29200	29200	29200	29200	0
12	20230608	220400	627822550	29200	29200	29200	29200	0
13	20230608	220300	627822550	29200	29200	29200	29200	0
14	20230608	220200	627822550	29200	29200	29200	29200	0
15	20230608	220100	627822550	29200	29200	29200	29200	0
16	20230608	220000	627822550	29200	29200	29200	29200	0
17	20230608	215900	627822550	29200	29200	29200	29200	0
18	20230608	215800	627822550	29200	29200	29200	29200	0
19	20230608	215700	627822550	29200	29200	29200	29200	0
20	20230608	215600	627822550	29200	29200	29200	29200	0
21	20230608	215500	627822550	29200	29200	29200	29200	0
22	20230608	215400	627822550	29200	29200	29200	29200	0
23	20230608	215300	627822550	29200	29200	29200	29200	0
24	20230608	215200	627822550	29200	29200	29200	29200	0
25	20230608	215100	627822550	29200	29200	29200	29200	0
26	20230608	215000	627822550	29200	29200	29200	29200	0
27	20230608	214900	627822550	29200	29200	29200	29200	0
28	20230608	214800	627822550	29200	29200	29200	29200	0
29	20230608	214700	627822550	29200	29200	29200	29200	0
30	20230608	214600	627822550	29200	29200	29200	29200	0
31	20230608	214500	627822550	29200	29200	29200	29200	0
32	20230608	214400	627822550	29200	29200	29200	29200	176
33	20230608	214300	627822550	29200	29200	29200	29200	0
34	20230608	214200	627822550	29200	29200	29200	29200	0
35	20230608	214100	627822550	29200	29200	29200	29200	0
36	20230608	214000	627822550	29200	29200	29200	29200	0
37	20230608	213900	627822550	29200	29200	29200	29200	0
38	20230608	213800	627822550	29200	29200	29200	29200	0
39	20230608	213700	627822550	29200	29200	29200	29200	0
40	20230608	213600	627822550	29200	29200	29200	29200	0
41	20230608	213500	627822550	29200	29200	29200	29200	0
42	20230608	213400	627822550	29200	29200	29200	29200	0
43	20230608	213300	627822550	29200	29200	29200	29200	0
44	20230608	213200	627822550	29200	29200	29200	29200	0
45	20230608	213100	627822550	29200	29200	29200	29200	0
46	20230608	213000	627822550	29200	29200	29200	29200	0
47	20230608	212900	627822550	29200	29200	29200	29200	0
48	20230608	212800	627822550	29200	29200	29200	29200	0
49	20230608	212700	627822550	29200	29200	29200	29200	0
50	20230608	212600	627822550	29200	29200	29200	29200	0
51	20230608	212500	627822550	29200	29200	29200	29200	0
52	20230608	212400	627822550	29200	29200	29200	29200	0
53	20230608	212300	627822550	29200	29200	29200	29200	0
54	20230608	212200	627822550	29200	29200	29200	29200	0
55	20230608	212100	627822550	29200	29200	29200	29200	0
56	20230608	212000	627822550	29200	29200	29200	29200	0
57	20230608	211900	627822550	29200	29200	29200	29200	0
58	20230608	211800	627822550	29200	29200	29200	29200	0
59	20230608	211700	627822550	29200	29200	29200	29200	0
60	20230608	211600	627822550	29200	29200	29200	29200	0
61	20230608	211500	627822550	29200	29200	29200	29200	0
62	20230608	211400	627822550	29200	29200	29200	29200	176
63	20230608	211300	627822550	29200	29200	29200	29200	0
64	20230608	211200	627822550	29200	29200	29200	29200	0
65	20230608	211100	627822550	29200	29200	29200	29200	0
66	20230608	211000	627822550	29200	29200	29200	29200	0
67	20230608	210900	627822550	29200	29200	29200	29200	0
68	20230608	210800	627822550	29200	29200	29200	29200	0
69	20230608	210700	627822550	29200	29200	29200	29200	0
70	20230608	210600	627822550	29200	29200	29200	29200	0
71	20230608	210500	627822550	29200	29200	29200	29200	0
72	20230608	210400	627822550	29200	29200	29200	29200	0
73	20230608	210300	627822550	29200	29200	29200	29200	0
74	20230608	210200	627822550	29200	29200	29200	29200	0
75	20230608	210100	627822550	29200	29200	29200	29200	0
76	20230608	210000	627822550	29200	29200	29200	29200	0
77	20230608	205900	627822550	29200	29200	29200	29200	0
78	20230608	205800	627822550	29200	29200	29200	29200	0
79	20230608	205700	627822550	29200	29200	29200	29200	0
80	20230608	205600	627822550	29200	29200	29200	29200	0
81	20230608	205500	627822550	29200	29200	29200	29200	0
82	20230608	205400	627822550	29200	29200	29200	29200	0
83	20230608	205300	627822550	29200	29200	29200	29200	0
84	20230608	205200	627822550	29200	29200	29200	29200	0
85	20230608	205100	627822550	29200	29200	29200	29200	0
86	20230608	205000	627822550	29200	29200	29200	29200	0
87	20230608	204900	627822550	29200	29200	29200	29200	0
88	20230608	204800	627822550	29200	29200	29200	29200	0
89	20230608	204700	627822550	29200	29200	29200	29200	0
90	20230608	204600	627822550	29200	29200	29200	29200	0
91	20230608	204500	627822550	29200	29200	29200	29200	0
92	20230608	204400	627822550	29200	29200	29200	29200	176
93	20230608	204300	627822550	29200	29200	29200	29200	0
94	20230608	204200	627822550	29200	29200	29200	29200	0
95	20230608	204100	627822550	29200	29200	29200	29200	0
96	20230608	204000	627822550	29200	29200	29200	29200	0
97	20230608	203900	627822550	29200	29200	29200	29200	0
98	20230608	203800	627822550	29200	29200	29200	29200	0
99	20230608	203700	627822550	29200	29200	29200	29200	0
100	20230608	203600	627822550	29200	29200	29200	29200	0
101	20230608	203500	627822550	29200	29200	29200	29200	0
102	20230608	203400	627822550	29200	29200	29200	29200	0
103	20230608	203300	627822550	29200	29200	29200	29200	0
104	20230608	203200	627822550	29200	29200	29200	29200	0
105	20230608	203100	627822550	29200	29200	29200	29200	0
106	20230608	203000	627822550	29200	29200	29200	29200	0
107	20230608	202900	627822550	29200	29200	29200	29200	0
108	20230608	202800	627822550	29200	29200	29200	29200	0
109	20230608	202700	627822550	29200	29200	29200	29200	0
110	20230608	202600	627822550	29200	29200	29200	29200	0
111	20230608	202500	627822550	29200	29200	29200	29200	0
112	20230608	202400	627822550	29200	29200	29200	29200	0
113	20230608	202300	627822550	29200	29200	29200	29200	0
114	20230608	202200	627822550	29200	29200	29200	29200	0
115	20230608	202100	627822550	29200	29200	29200	29200	0
116	20230608	202000	627822550	29200	29200	29200	29200	0
117	20230608	201900	627822550	29200	29200	29200	29200	0
118	20230608	201800	627822550	29200	29200	29200	29200	0
119	20230608	201700	627822550	29200	29200	29200	29200	0
120	20230608	201600	627822550	29200	29200	29200	29200	0
121	20230608	201500	627822550	29200	29200	29200	29200	0
122	20230608	201400	627822550	29200	29200	29200	29200	176
123	20230608	201300	627822550	29200	29200	29200	29200	0
124	20230608	201200	627822550	29200	29200	29200	29200	0
125	20230608	201100	627822550	29200	29200	29200	29200	0
126	20230608	201000	627822550	29200	29200	29200	29200	0
127	20230608	200900	627822550	29200	29200	29200	29200	0
128	20230608	200800	627822550	29200	29200	29200	29200	0
129	20230608	200700	627822550	29200	29200	29200	29200	0
130	20230608	200600	627822550	29200	29200	29200	29200	0
131	20230608	200500	627822550	29200	29200	29200	29200	0
132	20230608	200400	627822550	29200	29200	29200	29200	0
133	20230608	200300	627822550	29200	29200	29200	29200	0
134	20230608	200200	627822550	29200	29200	29200	29200	0
135	20230608	200100	627822550	29200	29200	29200	29200	0
136	20230608	200000	627822550	29200	29200	29200	29200	0
137	20230608	195900	627822550	29200	29200	29200	29200	0
138	20230608	195800	627822550	29200	29200	29200	29200	0
139	20230608	195700	627822550	29200	29200	29200	29200	0
140	20230608	195600	627822550	29200	29200	29200	29200	0
141	20230608	195500	627822550	29200	29200	29200	29200	0
142	20230608	195400	627822550	29200	29200	29200	29200	0
143	20230608	195300	627822550	29200	29200	29200	29200	0
144	20230608	195200	627822550	29200	29200	29200	29200	0
145	20230608	195100	627822550	29200	29200	29200	29200	0
146	20230608	195000	627822550	29200	29200	29200	29200	0
147	20230608	194900	627822550	29200	29200	29200	29200	0
148	20230608	194800	627822550	29200	29200	29200	29200	0
149	20230608	194700	627822550	29200	29200	29200	29200	0
150	20230608	194600	627822550	29200	29200	29200	29200	0
151	20230608	194500	627822550	29200	29200	29200	29200	0
152	20230608	194400	627822550	29200	29200	29200	29200	176
153	20230608	194300	627822550	29200	29200	29200	29200	0
154	20230608	194200	627822550	29200	29200	29200	29200	0
155	20230608	194100	627822550	29200	29200	29200	29200	0
156	20230608	194000	627822550	29200	29200	29200	29200	0
157	20230608	193900	627822550	29200	29200	29200	29200	0
158	20230608	193800	627822550	29200	29200	29200	29200	0
159	20230608	193700	627822550	29200	29200	29200	29200	0
160	20230608	193600	627822550	29200	29200	29200	29200	0
161	20230608	193500	627822550	29200	29200	29200	29200	0
162	20230608	193400	627822550	29200	29200	29200	29200	0
163	20230608	193300	627822550	29200	29200	29200	29200	0
164	20230608	193200	627822550	29200	29200	29200	29200	0
165	20230608	193100	627822550	29200	29200	29200	29200	0
166	20230608	193000	627822550	29200	29200	29200	29200	0
167	20230608	192900	627822550	29200	29200	29200	29200	0
168	20230608	192800	627822550	29200	29200	29200	29200	0
169	20230608	192700	627822550	29200	29200	29200	29200	0
170	20230608	192600	627822550	29200	29200	29200	29200	0
171	20230608	192500	627822550	29200	29200	29200	29200	0
172	20230608	192400	627822550	29200	29200	29200	29200	0
173	20230608	192300	627822550	29200	29200	29200	29200	0
174	20230608	192200	627822550	29200	29200	29200	29200	0
175	20230608	192100	627822550	29200	29200	29200	29200	0
176	20230608	192000	627822550	29200	29200	29200	29200	0
177	20230608	191900	627822550	29200	29200	29200	29200	0
178	20230608	191800	627822550	29200	29200	29200	29200	0
179	20230608	191700	627822550	29200	29200	29200	29200	0
180	20230608	191600	627822550	29200	29200	29200	29200	0
181	20230608	191500	627822550	29200	29200	29200	29200	0
182	20230608	191400	627822550	29200	29200	29200	29200	176
183	20230608	191300	627822550	29200	29200	29200	29200	0
184	20230608	191200	627822550	29200	29200	29200	29200	0
185	20230608	191100	627822550	29200	29200	29200	29200	0
186	20230608	191000	627822550	29200	29200	29200	29200	0
187	20230608	190900	627822550	29200	29200	29200	29200	0
188	20230608	190800	627822550	29200	29200	29200	29200	0
189	20230608	190700	627822550	29200	29200	29200	29200	0
190	20230608	190600	627822550	29200	29200	29200	29200	0
191	20230608	190500	627822550	29200	29200	29200	29200	0
192	20230608	190400	627822550	29200	29200	29200	29200	0
193	20230608	190300	627822550	29200	29200	29200	29200	0
194	20230608	190200	627822550	29200	29200	29200	29200	0
195	20230608	190100	627822550	29200	29200	29200	29200	0
196	20230608	190000	627822550	29200	29200	29200	29200	0
197	20230608	185900	627822550	29200	29200	29200	29200	0
198	20230608	185800	627822550	29200	29200	29200	29200	0
199	20230608	185700	627822550	29200	29200	29200	29200	0
200	20230608	185600	627822550	29200	29200	29200	29200	0
201	20230608	185500	627822550	29200	29200	29200	29200	0
202	20230608	185400	627822550	29200	29200	29200	29200	0
203	20230608	185300	627822550	29200	29200	29200	29200	0
204	20230608	185200	627822550	29200	29200	29200	29200	0
205	20230608	185100	627822550	29200	29200	29200	29200	0
206	20230608	185000	627822550	29200	29200	29200	29200	0
207	20230608	184900	627822550	29200	29200	29200	29200	0
208	20230608	184800	627822550	29200	29200	29200	29200	0
209	20230608	184700	627822550	29200	29200	29200	29200	0
210	20230608	184600	627822550	29200	29200	29200	29200	0
211	20230608	184500	627822550	29200	29200	29200	29200	0
212	20230608	184400	627822550	29200	29200	29200	29200	176
213	20230608	184300	627822550	29200	29200	29200	29200	0
214	20230608	184200	627822550	29200	29200	29200	29200	0
215	20230608	184100	627822550	29200	29200	29200	29200	0
216	20230608	184000	627822550	29200	29200	29200	29200	0
217	20230608	183900	627822550	29200	29200	29200	29200	0
218	20230608	183800	627822550	29200	29200	29200	29200	0
219	20230608	183700	627822550	29200	29200	29200	29200	0
220	20230608	183600	627822550	29200	29200	29200	29200	0
221	20230608	183500	627822550	29200	29200	29200	29200	0
222	20230608	183400	627822550	29200	29200	29200	29200	0
223	20230608	183300	627822550	29200	29200	29200	29200	0
224	20230608	183200	627822550	29200	29200	29200	29200	0
225	20230608	183100	627822550	29200	29200	29200	29200	0
226	20230608	183000	627822550	29200	29200	29200	29200	0
227	20230608	182900	627822550	29200	29200	29200	29200	0
228	20230608	182800	627822550	29200	29200	29200	29200	0
229	20230608	182700	627822550	29200	29200	29200	29200	0
230	20230608	182600	627822550	29200	29200	29200	29200	0
231	20230608	182500	627822550	29200	29200	29200	29200	0
232	20230608	182400	627822550	29200	29200	29200	29200	0
233	20230608	182300	627822550	29200	29200	29200	29200	0
234	20230608	182200	627822550	29200	29200	29200	29200	0
235	20230608	182100	627822550	29200	29200	29200	29200	0
236	20230608	182000	627822550	29200	29200	29200	29200	0
237	20230608	181900	627822550	29200	29200	29200	29200	0
238	20230608	181800	627822550	29200	29200	29200	29200	0
239	20230608	181700	627822550	29200	29200	29200	29200	0
240	20230608	181600	627822550	29200	29200	29200	29200	0
241	20230608	181500	627822550	29200	29200	29200	29200	0
242	20230608	181400	627822550	29200	29200	29200	29200	176
243	20230608	181300	627822550	29200	29200	29200	29200	0
244	20230608	181200	627822550	29200	29200	29200	29200	0
245	20230608	181100	627822550	29200	29200	29200	29200	0
246	20230608	181000	627822550	29200	29200	29200	29200	0
247	20230608	180900	627822550	29200	29200	29200	29200	0
248	20230608	180800	627822550	29200	29200	29200	29200	0
249	20230608	180700	627822550	29200	29200	29200	29200	0
250	20230608	180600	627822550	29200	29200	29200	29200	0
251	20230608	180500	627822550	29200	29200	29200	29200	0
252	20230608	180400	627822550	29200	29200	29200	29200	0
253	20230608	180300	627822550	29200	29200	29200	29200	0
254	20230608	180200	627822550	29200	29200	29200	29200	0
255	20230608	180100	627822550	29200	29200	29200	29200	0
256	20230608	180000	627822550	29200	29200	29200	29200	0
257	20230608	175900	627822550	29200	29200	29200	29200	0
258	20230608	175800	627822550	29200	29200	29200	29200	0
259	20230608	175700	627822550	29200	29200	29200	29200	0
260	20230608	175600	627822550	29200	29200	29200	29200	0
261	20230608	175500	627822550	29200	29200	29200	29200	0
262	20230608	175400	627822550	29200	29200	29200	29200	0
263	20230608	175300	627822550	29200	29200	29200	29200	0
264	20230608	175200	627822550	29200	29200	29200	29200	0
265	20230608	175100	627822550	29200	29200	29200	29200	0
266	20230608	175000	627822550	29200	29200	29200	29200	0
267	20230608	174900	627822550	29200	29200	29200	29200	0
268	20230608	174800	627822550	29200	29200	29200	29200	0
269	20230608	174700	627822550	29200	29200	29200	29200	0
270	20230608	174600	627822550	29200	29200	29200	29200	0
271	20230608	174500	627822550	29200	29200	29200	29200	0
272	20230608	174400	627822550	29200	29200	29200	29200	176
273	20230608	174300	627822550	29200	29200	29200	29200	0
274	20230608	174200	627822550	29200	29200	29200	29200	0
275	20230608	174100	627822550	29200	29200	29200	29200	0
276	20230608	174000	627822550	29200	29200	29200	29200	0
277	20230608	173900	627822550	29200	29200	29200	29200	0
278	20230608	173800	627822550	29200	29200	29200	29200	0
279	20230608	173700	627822550	29200	29200	29200	29200	0
280	20230608	173600	627822550	29200	29200	29200	29200	0
281	20230608	173500	627822550	29200	29200	29200	29200	0
282	20230608	173400	627822550	29200	29200	29200	29200	0
283	20230608	173300	627822550	29200	29200	29200	29200	0
284	20230608	173200	627822550	29200	29200	29200	29200	0
285	20230608	173100	627822550	29200	29200	29200	29200	0
286	20230608	173000	627822550	29200	29200	29200	29200	0
287	20230608	172900	627822550	29200	29200	29200	29200	0
288	20230608	172800	627822550	29200	29200	29200	29200	0
289	20230608	172700	627822550	29200	29200	29200	29200	0
290	20230608	172600	627822550	29200	29200	29200	29200	0
291	20230608	172500	627822550	29200	29200	29200	29200	0
292	20230608	172400	627822550	29200	29200	29200	29200	0
293	20230608	172300	627822550	29200	29200	29200	29200	0
294	20230608	172200	627822550	29200	29200	29200	29200	0
295	20230608	172100	627822550	29200	29200	29200	29200	0
296	20230608	172000	627822550	29200	29200	29200	29200	0
297	20230608	171900	627822550	29200	29200	29200	29200	0
298	20230608	171800	627822550	29200	29200	29200	29200	0
299	20230608	171700	627822550	29200	29200	29200	29200	0
300	20230608	171600	627822550	29200	29200	29200	29200	0
301	20230608	171500	627822550	29200	29200	29200	29200	0
302	20230608	171400	627822550	29200	29200	29200	29200	176
303	20230608	171300	627822550	29200	29200	29200	29200	0
304	20230608	171200	627822550	29200	29200	29200	29200	0
305	20230608	171100	627822550	29200	29200	29200	29200	0
306	20230608	171000	627822550	29200	29200	29200	29200	0
307	20230608	170900	627822550	29200	29200	29200	29200	0
308	20230608	170800	627822550	29200	29200	29200	29200	0
309	20230608	170700	627822550	29200	29200	29200	29200	0
310	20230608	170600	627822550	29200	29200	29200	29200	0
311	20230608	170500	627822550	29200	29200	29200	29200	0
312	20230608	170400	627822550	29200	29200	29200	29200	0
313	20230608	170300	627822550	29200	29200	29200	29200	0
314	20230608	170200	627822550	29200	29200	29200	29200	0
315	20230608	170100	627822550	29200	29200	29200	29200	0
316	20230608	170000	627822550	29200	29200	29200	29200	0
317	20230608	165900	627822550	29200	29200	29200	29200	0
318	20230608	165800	627822550	29200	29200	29200	29200	0
319	20230608	165700	627822550	29200	29200	29200	29200	0
320	20230608	165600	627822550	29200	29200	29200	29200	0
321	20230608	165500	627822550	29200	29200	29200	29200	0
322	20230608	165400	627822550	29200	29200	29200	29200	0
323	20230608	165300	627822550	29200	29200	29200	29200	0
324	20230608	165200	627822550	29200	29200	29200	29200	0
325	20230608	165100	627822550	29200	29200	29200	29200	0
326	20230608	165000	627822550	29200	29200	29200	29200	0
327	20230608	164900	627822550	29200	29200	29200	29200	0
328	20230608	164800	627822550	29200	29200	29200	29200	0
329	20230608	164700	627822550	29200	29200	29200	29200	0
330	20230608	164600	627822550	29200	29200	29200	29200	0
331	20230608	164500	627822550	29200	29200	29200	29200	0
332	20230608	164400	627822550	29200	29200	29200	29200	176
333	20230608	164300	627822550	29200	29200	29200	29200	0
334	20230608	164200	627822550	29200	29200	29200	29200	0
335	20230608	164100	627822550	29200	29200	29200	29200	0
336	20230608	164000	627822550	29200	29200	29200	29200	0
337	20230608	163900	627822550	29200	29200	29200	29200	0
338	20230608	163800	627822550	29200	29200	29200	29200	0
339	20230608	163700	627822550	29200	29200	29200	29200	0
340	20230608	163600	627822550	29200	29200	29200	29200	0
341	20230608	163500	627822550	29200	29200	29200	29200	0
342	20230608	163400	627822550	29200	29200	29200	29200	0
343	20230608	163300	627822550	29200	29200	29200	29200	0
344	20230608	163200	627822550	29200	29200	29200	29200	0
345	20230608	163100	627822550	29200	29200	29200	29200	0
346	20230608	163000	627822550	29200	29200	29200	29200	0
347	20230608	162900	627822550	29200	29200	29200	29200	0
348	20230608	162800	627822550	29200	29200	29200	29200	0
349	20230608	162700	627822550	29200	29200	29200	29200	0
350	20230608	162600	627822550	29200	29200	29200	29200	0
351	20230608	162500	627822550	29200	29200	29200	29200	0
352	20230608	162400	627822550	29200	29200	29200	29200	0
353	20230608	162300	627822550	29200	29200	29200	29200	0
354	20230608	162200	627822550	29200	29200	29200	29200	0
355	20230608	162100	627822550	29200	29200	29200	29200	0
356	20230608	162000	627822550	29200	29200	29200	29200	0
357	20230608	161900	627822550	29200	29200	29200	29200	0
358	20230608	161800	627822550	29200	29200	29200	29200	0
359	20230608	161700	627822550	29200	29200	29200	29200	0
360	20230608	161600	627822550	29200	29200	29200	29200	0
361	20230608	161500	627822550	29200	29200	29200	29200	0
362	20230608	161400	627822550	29200	29200	29200	29200	176
363	20230608	161300	627822550	29200	29200	29200	29200	0
364	20230608	161200	627822550	29200	29200	29200	29200	0
365	20230608	161100	627822550	29200	29200	29200	29200	0
366	20230608	161000	627822550	29200	29200	29200	29200	0
367	20230608	160900	627822550	29200	29200	29200	29200	0
368	20230608	160800	627822550	29200	29200	29200	29200	0
369	20230608	160700	627822550	29200	29200	29200	29200	0
370	20230608	160600	627822550	29200	29200	29200	29200	0
371	20230608	160500	627822550	29200	29200	29200	29200	0
372	20230608	160400	627822550	29200	29200	29200	29200	0
373	20230608	160300	627822550	29200	29200	29200	29200	0
374	20230608	160200	627822550	29200	29200	29200	29200	0
375	20230608	160100	627822550	29200	29200	29200	29200	0
376	20230608	160000	627822550	29200	29200	29200	29200	0
377	20230608	155900	627822550	29200	29200	29200	29200	0
378	20230608	155800	627822550	29200	29200	29200	29200	0
379	20230608	155700	627822550	29200	29200	29200	29200	0
380	20230608	155600	627822550	29200	29200	29200	29200	0
381	20230608	155500	627822550	29200	29200	29200	29200	0
382	20230608	155400	627822550	29200	29200	29200	29200	0
383	20230608	155300	627822550	29200	29200	29200	29200	0
384	20230608	155200	627822550	29200	29200	29200	29200	0
385	20230608	155100	627822550	29200	29200	29200	29200	0
386	20230608	155000	627822550	29200	29200	29200	29200	0
387	20230608	154900	627822550	29200	29200	29200	29200	0
388	20230608	154800	627822550	29200	29200	29200	29200	0
389	20230608	154700	627822550	29200	29200	29200	29200	0
390	20230608	154600	627822550	29200	29200	29200	29200	0
391	20230608	154500	627822550	29200	29200	29200	29200	0
392	20230608	154400	627822550	29200	29200	29200	29200	176
393	20230608	154300	627822550	29200	29200	29200	29200	0
394	20230608	154200	627822550	29200	29200	29200	29200	0
395	20230608	154100	627822550	29200	29200	29200	29200	0
396	20230608	154000	627822550	29200	29200	29200	29200	0
397	20230608	153900	627822550	29200	29200	29200	29200	0
398	20230608	153800	627822550	29200	29200	29200	29200	0
399	20230608	153700	627822550	29200	29200	29200	29200	0
400	20230608	153600	627822550	29200	29200	29200	29200	0
401	20230608	153500	627822550	29200	29200	29200	29200	0
402	20230608	153400	627822550	29200	29200	29200	29200	0
403	20230608	153300	627822550	29200	29200	29200	29200	0
404	20230608	153200	627822550	29200	29200	29200	29200	0
405	20230608	153100	627822550	29200	29200	29200	29200	0
406	20230608	153000	627822550	29200	29200	29200	29200	176
407	20230608	152900	622683350	29200	29200	29200	29200	0
408	20230608	152800	622683350	29200	29200	29200	29200	0
409	20230608	152700	622683350	29200	29200	29200	29200	0
410	20230608	152600	622683350	29200	29200	29200	29200	0
411	20230608	152500	622683350	29200	29200	29200	29200	0
412	20230608	152400	622683350	29200	29200	29200	29200	0
413	20230608	152300	622683350	29200	29200	29200	29200	0
414	20230608	152200	622683350	29200	29200	29200	29200	0
415	20230608	152100	622683350	29200	29200	29200	29200	0
416	20230608	152000	622683350	29200	29200	29200	29200	0
417	20230608	151900	622683350	29200	29200	29200	29100	9
418	20230608	151800	622420650	29150	29150	29150	29150	139
419	20230608	151700	618368800	29150	29150	29150	29150	1
420	20230608	151600	618339650	29100	29100	29100	29100	161
421	20230608	151500	613654550	29150	29150	29150	29150	30
422	20230608	151400	612780050	29150	29150	29150	29150	39
423	20230608	151300	611643200	29100	29150	29150	29100	190
424	20230608	151200	606112350	29150	29150	29150	29150	10
425	20230608	151100	605820850	29200	29200	29200	29200	8
426	20230608	151000	605587250	29150	29100	29200	29100	139
427	20230608	150900	601540550	29100	29100	29100	29100	3
428	20230608	150800	601453250	29200	29100	29200	29100	6
429	20230608	150700	601278550	29100	29200	29200	29100	73
430	20230608	150600	599150250	29200	29150	29200	29150	6
431	20230608	150500	598975300	29100	29200	29200	29100	34
432	20230608	150400	597985800	29100	29100	29100	29100	5
433	20230608	150300	597840300	29100	29200	29200	29100	72
434	20230608	150200	595741300	29200	29100	29200	29100	6
435	20230608	150100	595566600	29100	29100	29100	29100	33
436	20230608	150000	594606300	29200	29150	29200	29150	40
437	20230608	145900	593438550	29100	29100	29200	29100	51
438	20230608	145800	591953450	29100	29100	29100	29100	5
439	20230608	145700	591807950	29100	29200	29200	29100	73
440	20230608	145600	589679750	29100	29100	29100	29100	12
441	20230608	145500	589330550	29100	29100	29100	29100	33
442	20230608	145400	588370250	29200	29100	29200	29100	157
443	20230608	145300	583801450	29100	29200	29200	29100	70
444	20230608	145200	581760750	29150	29100	29150	29100	73
445	20230608	145100	579633050	29150	29150	29150	29100	877
446	20230608	145000	554070600	29150	29150	29150	29150	5
447	20230608	144900	553924850	29150	29150	29200	29150	90
448	20230608	144800	551299450	29200	29200	29200	29200	2
449	20230608	144700	551241050	29200	29150	29200	29150	115
450	20230608	144600	547884950	29150	29200	29200	29150	47
451	20230608	144500	546512900	29150	29150	29150	29150	68
452	20230608	144400	544530700	29150	29150	29150	29150	0
453	20230608	144300	544530700	29150	29200	29200	29150	79
454	20230608	144200	542226200	29200	29200	29200	29200	41
455	20230608	144100	541029000	29150	29150	29150	29150	45
456	20230608	144000	539717250	29150	29150	29150	29150	73
457	20230608	143900	537589300	29100	29100	29100	29100	38
458	20230608	143800	536483500	29150	29100	29150	29100	47
459	20230608	143700	535113800	29100	29100	29100	29100	39
460	20230608	143600	533978900	29100	29100	29150	29100	23
461	20230608	143500	533309050	29100	29150	29150	29100	79
462	20230608	143400	531008100	29150	29150	29150	29150	200
463	20230608	143300	525178100	29100	29150	29150	29100	23
464	20230608	143200	524508250	29150	29150	29150	29150	10
465	20230608	143100	524216750	29150	29150	29150	29150	39
466	20230608	143000	523079900	29150	29150	29150	29150	3
467	20230608	142900	522992450	29100	29100	29100	29100	0
468	20230608	142800	522992450	29100	29150	29200	29100	91
469	20230608	142700	520340300	29100	29150	29150	29100	2
470	20230608	142600	520282050	29100	29150	29150	29100	35
471	20230608	142500	519263500	29100	29100	29100	29100	9
472	20230608	142400	519001600	29100	29100	29150	29100	89
473	20230608	142300	516409750	29100	29100	29100	29100	128
474	20230608	142200	512684950	29150	29150	29150	29150	18
475	20230608	142100	512160250	29200	29150	29200	29150	41
476	20230608	142000	510963100	29100	29100	29200	29100	42
477	20230608	141900	509740800	29100	29100	29100	29100	51
478	20230608	141800	508256700	29200	29100	29200	29100	36
479	20230608	141700	507209000	29100	29150	29200	29100	48
480	20230608	141600	505809400	29100	29150	29150	29100	10
481	20230608	141500	505517950	29150	29150	29150	29150	8
482	20230608	141400	505284750	29150	29200	29200	29100	72
483	20230608	141300	503185700	29100	29100	29100	29100	1
484	20230608	141200	503156600	29100	29150	29150	29100	133
485	20230608	141100	499280050	29150	29150	29150	29150	2
486	20230608	141000	499221750	29150	29150	29200	29150	83
487	20230608	140900	496800300	29150	29150	29150	29150	1
488	20230608	140800	496771150	29150	29150	29150	29150	10
489	20230608	140700	496479650	29150	29150	29150	29150	48
490	20230608	140600	495080450	29200	29200	29200	29150	58
491	20230608	140500	493386900	29150	29150	29150	29150	7
492	20230608	140400	493182850	29150	29150	29150	29150	1
493	20230608	140300	493153700	29150	29200	29200	29150	40
494	20230608	140200	491985750	29150	29150	29150	29150	43
495	20230608	140100	490732300	29150	29150	29150	29150	1
496	20230608	140000	490703150	29150	29150	29150	29150	1
497	20230608	135900	490674000	29150	29200	29200	29150	47
498	20230608	135800	489302050	29150	29150	29150	29150	1
499	20230608	135700	489272900	29150	29150	29150	29150	8
500	20230608	135600	489039700	29150	29150	29150	29150	1
501	20230608	135500	489010550	29200	29150	29200	29150	41
502	20230608	135400	487813400	29150	29150	29150	29150	8
503	20230608	135300	487580200	29150	29150	29150	29150	1
504	20230608	135200	487551050	29200	29150	29200	29150	47
505	20230608	135100	486179050	29150	29150	29200	29150	14
506	20230608	135000	485770450	29150	29150	29150	29150	1
507	20230608	134900	485741300	29150	29150	29150	29150	8
508	20230608	134800	485508100	29150	29200	29200	29150	41
509	20230608	134700	484310950	29200	29150	29200	29150	4
510	20230608	134600	484194200	29150	29150	29150	29150	8
511	20230608	134500	483961000	29200	29200	29200	29150	51
512	20230608	134400	482471850	29150	29150	29150	29150	10
513	20230608	134300	482180350	29150	29150	29150	29150	1
514	20230608	134200	482151200	29150	29150	29150	29150	1
515	20230608	134100	482122050	29150	29150	29200	29150	47
516	20230608	134000	480750050	29150	29150	29150	29150	0
517	20230608	133900	480750050	29150	29150	29150	29150	8
518	20230608	133800	480516850	29150	29200	29200	29150	121
519	20230608	133700	476987700	29150	29150	29150	29150	1
520	20230608	133600	476958550	29150	29150	29150	29150	8
521	20230608	133500	476725350	29150	29150	29150	29150	10
522	20230608	133400	476433850	29150	29150	29200	29150	49
523	20230608	133300	475003500	29150	29150	29150	29150	1
524	20230608	133200	474974350	29150	29150	29150	29150	1
525	20230608	133100	474945200	29150	29150	29150	29150	8
526	20230608	133000	474712000	29200	29150	29200	29150	39
527	20230608	132900	473573250	29150	29150	29150	29150	61
528	20230608	132800	471795100	29150	29150	29150	29150	7
529	20230608	132700	471591050	29150	29200	29200	29150	40
530	20230608	132600	470423100	29150	29150	29150	29150	19
531	20230608	132500	469869250	29150	29150	29150	29150	1
532	20230608	132400	469840100	29150	29150	29150	29150	1
533	20230608	132300	469810950	29150	29150	29200	29150	49
534	20230608	132200	468380550	29150	29200	29200	29150	72
535	20230608	132100	466278200	29200	29200	29200	29200	8
536	20230608	132000	466044600	29200	29200	29250	29200	59
537	20230608	131900	464319900	29200	29200	29200	29200	1
538	20230608	131800	464290700	29200	29200	29200	29200	9
539	20230608	131700	464027900	29200	29200	29200	29200	1
540	20230608	131600	463998700	29250	29150	29250	29150	92
541	20230608	131500	461310850	29150	29150	29150	29150	7
542	20230608	131400	461106800	29200	29200	29200	29200	58
543	20230608	131300	459413200	29200	29150	29200	29150	30
544	20230608	131200	458537700	29200	29200	29200	29200	41
545	20230608	131100	457340500	29200	29200	29200	29200	1
546	20230608	131000	457311300	29200	29200	29200	29200	8
547	20230608	130900	457077700	29150	29200	29200	29150	40
548	20230608	130800	455909750	29150	29150	29150	29150	9
549	20230608	130700	455647400	29150	29150	29150	29150	1
550	20230608	130600	455618250	29150	29150	29150	29150	1
551	20230608	130500	455589100	29250	29200	29250	29200	47
552	20230608	130400	454214750	29200	29200	29200	29200	1
553	20230608	130300	454185550	29200	29200	29200	29200	7
554	20230608	130200	453981150	29200	29250	29250	29200	66
555	20230608	130100	452052000	29200	29200	29200	29200	1
556	20230608	130000	452022800	29200	29200	29200	29200	9
557	20230608	125900	451760000	29200	29200	29200	29200	2
558	20230608	125800	451701600	29200	29250	29250	29200	42
559	20230608	125700	450473200	29200	29200	29200	29200	79
560	20230608	125600	448166400	29200	29200	29200	29200	1
561	20230608	125500	448137200	29200	29250	29300	29200	41
562	20230608	125400	446936350	29200	29300	29300	29200	2
563	20230608	125300	446877850	29200	29200	29200	29200	1
564	20230608	125200	446848650	29200	29200	29200	29200	9
565	20230608	125100	446585850	29300	29200	29300	29200	40
566	20230608	125000	445414050	29300	29200	29300	29200	11
567	20230608	124900	445092450	29200	29200	29200	29200	1
568	20230608	124800	445063250	29200	29300	29350	29200	40
569	20230608	124700	443890450	29200	29200	29200	29200	8
570	20230608	124600	443656850	29200	29250	29250	29200	76
571	20230608	124500	441433900	29200	29200	29200	29200	667
572	20230608	124400	421957500	29200	29250	29300	29200	49
573	20230608	124300	420524400	29200	29200	29200	29200	10
574	20230608	124200	420232400	29200	29250	29250	29200	8
575	20230608	124100	419998750	29300	29300	29300	29300	0
576	20230608	124000	419998750	29300	29300	29300	29300	39
577	20230608	123900	418856050	29250	29250	29250	29250	7
578	20230608	123800	418651300	29300	29300	29300	29300	0
579	20230608	123700	418651300	29300	29350	29350	29250	55
580	20230608	123600	417038250	29300	29300	29300	29300	1
581	20230608	123500	417008950	29300	29300	29300	29300	34
582	20230608	123400	416012750	29250	29250	29250	29250	8
583	20230608	123300	415778750	29300	29300	29300	29300	40
584	20230608	123200	414606750	29250	29250	29250	29250	0
585	20230608	123100	414606750	29250	29250	29250	29250	7
586	20230608	123000	414402000	29300	29300	29300	29300	50
587	20230608	122900	412937000	29200	29200	29200	29200	7
588	20230608	122800	412732600	29250	29250	29250	29250	100
589	20230608	122700	409807600	29250	29250	29250	29250	0
590	20230608	122600	409807600	29250	29300	29300	29250	47
591	20230608	122500	408430900	29250	29250	29250	29250	0
592	20230608	122400	408430900	29250	29250	29250	29250	7
593	20230608	122300	408226150	29300	29300	29300	29300	60
594	20230608	122200	406468150	29300	29300	29300	29300	1
595	20230608	122100	406438850	29200	29200	29200	29200	7
596	20230608	122000	406234450	29300	29300	29300	29300	0
597	20230608	121900	406234450	29300	29250	29300	29250	784
598	20230608	121800	383301150	29250	29250	29250	29250	0
599	20230608	121700	383301150	29250	29250	29250	29250	113
600	20230608	121600	379995900	29250	29250	29250	29250	362
601	20230608	121500	369407400	29300	29300	29300	29300	309
602	20230608	121400	360353700	29300	29300	29300	29300	0
603	20230608	121300	360353700	29300	29300	29300	29300	7
604	20230608	121200	360148600	29350	29350	29350	29350	40
605	20230608	121100	358974600	29250	29250	29250	29250	7
606	20230608	121000	358769850	29300	29300	29300	29300	12
607	20230608	120900	358418250	29300	29300	29300	29300	0
608	20230608	120800	358418250	29300	29350	29350	29300	39
609	20230608	120700	357273650	29300	29300	29300	29300	0
610	20230608	120600	357273650	29300	29300	29300	29300	7
611	20230608	120500	357068550	29350	29350	29350	29350	44
612	20230608	120400	355777150	29350	29350	29350	29350	20
613	20230608	120300	355190150	29200	29200	29200	29200	7
614	20230608	120200	354985750	29350	29350	29350	29350	0
615	20230608	120100	354985750	29350	29300	29350	29300	39
616	20230608	120000	353842600	29200	29300	29300	29200	44
617	20230608	115900	352555800	29300	29300	29300	29300	2
618	20230608	115800	352497200	29350	29350	29350	29300	9
619	20230608	115700	352233400	29300	29300	29300	29300	39
620	20230608	115600	351090700	29250	29250	29250	29250	0
621	20230608	115500	351090700	29250	29250	29250	29250	8
622	20230608	115400	350856700	29300	29300	29300	29300	39
623	20230608	115300	349714000	29250	29250	29250	29250	8
624	20230608	115200	349480000	29250	29250	29250	29250	0
625	20230608	115100	349480000	29250	29250	29250	29250	0
626	20230608	115000	349480000	29250	29300	29300	29250	46
627	20230608	114900	348132550	29250	29250	29250	29250	0
628	20230608	114800	348132550	29250	29250	29250	29250	7
629	20230608	114700	347927800	29300	29300	29300	29300	40
630	20230608	114600	346755800	29200	29200	29200	29200	10
631	20230608	114500	346463800	29200	29200	29200	29200	7
632	20230608	114400	346259400	29300	29300	29300	29300	0
633	20230608	114300	346259400	29300	29300	29300	29300	41
634	20230608	114200	345058100	29200	29200	29200	29200	13
635	20230608	114100	344678500	29200	29200	29200	29200	0
636	20230608	114000	344678500	29200	29300	29300	29200	47
637	20230608	113900	343302100	29200	29200	29200	29200	0
638	20230608	113800	343302100	29200	29200	29200	29200	0
639	20230608	113700	343302100	29200	29200	29200	29200	7
640	20230608	113600	343097700	29300	29300	29300	29300	37
641	20230608	113500	342013600	29200	29200	29200	29200	8
642	20230608	113400	341780000	29300	29300	29300	29300	29
643	20230608	113300	340930300	29300	29300	29300	29300	1
644	20230608	113200	340901000	29250	29200	29250	29200	47
645	20230608	113100	339526600	29200	29200	29200	29200	8
646	20230608	113000	339293000	29200	29200	29200	29200	0
647	20230608	112900	339293000	29200	29200	29200	29200	46
648	20230608	112800	337949800	29200	29150	29200	29150	245
649	20230608	112700	330797600	29150	29150	29150	29150	8
650	20230608	112600	330564400	29200	29200	29200	29200	0
651	20230608	112500	330564400	29200	29200	29200	29200	38
652	20230608	112400	329454800	29150	29200	29200	29150	87
653	20230608	112300	326914750	29150	29150	29150	29150	0
654	20230608	112200	326914750	29150	29200	29200	29150	48
655	20230608	112100	325513600	29150	29150	29150	29150	0
656	20230608	112000	325513600	29150	29150	29150	29150	0
657	20230608	111900	325513600	29150	29150	29150	29150	7
658	20230608	111800	325309550	29200	29200	29200	29200	40
659	20230608	111700	324141550	29150	29150	29150	29150	13
660	20230608	111600	323762600	29200	29200	29200	29200	1
661	20230608	111500	323733400	29200	29200	29200	29200	14
662	20230608	111400	323324600	29200	29150	29200	29150	47
663	20230608	111300	321952550	29150	29150	29150	29150	0
664	20230608	111200	321952550	29150	29150	29150	29150	0
665	20230608	111100	321952550	29150	29200	29200	29150	47
666	20230608	111000	320580500	29150	29150	29150	29150	41
667	20230608	110900	319385350	29150	29150	29150	29150	8
668	20230608	110800	319152150	29200	29200	29200	29200	0
669	20230608	110700	319152150	29200	29150	29200	29150	44
670	20230608	110600	317867600	29150	29150	29150	29150	7
671	20230608	110500	317663550	29200	29200	29200	29200	106
672	20230608	110400	314568350	29200	29150	29200	29150	48
673	20230608	110300	313167100	29150	29150	29150	29150	34
674	20230608	110200	312176000	29150	29150	29150	29150	0
675	20230608	110100	312176000	29150	29150	29150	29150	8
676	20230608	110000	311942800	29200	29200	29200	29200	41
677	20230608	105900	310745600	29150	29150	29150	29150	10
678	20230608	105800	310454100	29150	29150	29150	29150	7
679	20230608	105700	310250050	29150	29200	29200	29150	41
680	20230608	105600	309052950	29150	29150	29150	29150	7
681	20230608	105500	308848900	29150	29150	29150	29150	290
682	20230608	105400	300395400	29200	29200	29200	29200	55
683	20230608	105300	298789400	29150	29200	29200	29150	47
684	20230608	105200	297417400	29150	29150	29150	29150	0
685	20230608	105100	297417400	29150	29150	29150	29150	12
686	20230608	105000	297067600	29200	29200	29200	29200	0
687	20230608	104900	297067600	29200	29200	29200	29150	432
688	20230608	104800	284472850	29150	29150	29150	29150	107
689	20230608	104700	281353800	29200	29200	29200	29200	0
690	20230608	104600	281353800	29200	29200	29200	29200	39
691	20230608	104500	280215000	29150	29150	29150	29150	7
692	20230608	104400	280010950	29200	29200	29200	29200	20
693	20230608	104300	279426950	29200	29150	29200	29150	11
694	20230608	104200	279106150	29200	29200	29200	29200	727
695	20230608	104100	257877750	29200	29200	29200	29200	6
696	20230608	104000	257702550	29200	29200	29200	29200	7
697	20230608	103900	257498150	29250	29250	29250	29250	314
698	20230608	103800	248313650	29250	29200	29250	29200	296
699	20230608	103700	239656000	29200	29200	29200	29200	340
700	20230608	103600	229728000	29200	29200	29200	29200	403
701	20230608	103500	217960400	29200	29150	29200	29150	48
702	20230608	103400	216559200	29150	29150	29150	29150	0
703	20230608	103300	216559200	29150	29150	29150	29150	8
704	20230608	103200	216326000	29200	29200	29200	29200	41
705	20230608	103100	215128800	29150	29150	29150	29150	0
706	20230608	103000	215128800	29150	29150	29150	29150	346
707	20230608	102900	205042900	29200	29200	29200	29200	2
708	20230608	102800	204984500	29200	29150	29200	29150	60
709	20230608	102700	203233500	29150	29150	29150	29150	8
710	20230608	102600	203000300	29150	29150	29150	29150	0
711	20230608	102500	203000300	29150	29200	29200	29150	77
712	20230608	102400	200752250	29200	29150	29200	29150	149
713	20230608	102300	196401550	29150	29150	29150	29150	0
714	20230608	102200	196401550	29150	29200	29200	29150	19
715	20230608	102100	195847100	29200	29200	29200	29200	39
716	20230608	102000	194708300	29150	29150	29150	29150	7
717	20230608	101900	194504250	29200	29200	29200	29200	18
718	20230608	101800	193978650	29200	29200	29200	29200	4
719	20230608	101700	193861850	29200	29150	29200	29150	46
720	20230608	101600	192519050	29150	29150	29150	29150	0
721	20230608	101500	192519050	29150	29150	29150	29150	10
722	20230608	101400	192227550	29150	29200	29200	29150	47
723	20230608	101300	190855500	29150	29150	29150	29150	32
724	20230608	101200	189922700	29150	29150	29150	29150	236
725	20230608	101100	183043300	29200	29200	29200	29200	4
726	20230608	101000	182926500	29200	29150	29200	29150	65
727	20230608	100900	181029800	29100	29150	29150	29100	13
728	20230608	100800	180651250	29150	29150	29150	29150	3
729	20230608	100700	180563800	29100	29150	29150	29100	17
730	20230608	100600	180068600	29150	29150	29150	29150	43
731	20230608	100500	178815150	29150	29150	29150	29150	1
732	20230608	100400	178786000	29100	29200	29200	29100	12
733	20230608	100300	178436300	29200	29200	29200	29200	40
734	20230608	100200	177268300	29100	29100	29100	29100	11
735	20230608	100100	176948200	29150	29150	29150	29150	6
736	20230608	100000	176773300	29200	29200	29200	29200	14
737	20230608	095900	176364500	29150	29100	29150	29100	49
738	20230608	095800	174936950	29150	29150	29150	29150	87
739	20230608	095700	172400900	29150	29150	29150	29150	100
740	20230608	095600	169485900	29150	29200	29200	29150	46
741	20230608	095500	168143050	29150	29150	29150	29150	0
742	20230608	095400	168143050	29150	29150	29150	29150	37
743	20230608	095300	167064500	29200	29200	29200	29200	0
744	20230608	095200	167064500	29200	29200	29200	29200	38
745	20230608	095100	165954900	29150	29150	29150	29150	8
746	20230608	095000	165721700	29200	29200	29200	29200	30
747	20230608	094900	164845700	29200	29150	29200	29150	167
748	20230608	094800	159969650	29150	29150	29150	29150	0
749	20230608	094700	159969650	29150	29150	29150	29150	25
750	20230608	094600	159240900	29150	29150	29150	29150	7
751	20230608	094500	159036850	29150	29200	29200	29150	93
752	20230608	094400	156323950	29200	29200	29200	29200	105
753	20230608	094300	153257950	29200	29200	29200	29200	15
754	20230608	094200	152819950	29150	29200	29200	29150	202
755	20230608	094100	146924700	29150	29150	29150	29150	7
756	20230608	094000	146720650	29150	29150	29150	29150	0
757	20230608	093900	146720650	29150	29150	29150	29150	0
758	20230608	093800	146720650	29150	29200	29200	29150	46
759	20230608	093700	145377800	29200	29200	29250	29200	198
760	20230608	093600	139596150	29250	29200	29250	29200	9
761	20230608	093500	139333300	29250	29200	29250	29200	56
762	20230608	093400	137696150	29200	29200	29200	29200	200
763	20230608	093300	131856150	29150	29200	29200	29150	9
764	20230608	093200	131593700	29250	29250	29250	29250	0
765	20230608	093100	131593700	29250	29150	29250	29150	47
766	20230608	093000	130219650	29250	29250	29250	29250	1
767	20230608	092900	130190400	29150	29150	29150	29150	0
768	20230608	092800	130190400	29150	29250	29250	29150	8
769	20230608	092700	129957100	29150	29200	29200	29150	59
770	20230608	092600	128235300	29200	29200	29200	29200	0
771	20230608	092500	128235300	29200	29200	29200	29200	4
772	20230608	092400	128118500	29250	29250	29250	29250	40
773	20230608	092300	126948500	29150	29150	29150	29150	0
774	20230608	092200	126948500	29150	29150	29150	29150	1
775	20230608	092100	126919350	29150	29150	29150	29150	10
776	20230608	092000	126627850	29150	29150	29150	29150	35
777	20230608	091900	125607600	29300	29300	29300	29300	0
778	20230608	091800	125607600	29300	29300	29300	29300	0
779	20230608	091700	125607600	29300	29300	29300	29300	360
780	20230608	091600	115059600	29300	29300	29300	29300	1
781	20230608	091500	115030300	29300	29300	29300	29300	5
782	20230608	091400	114883800	29300	29300	29300	29300	11
783	20230608	091300	114561500	29100	29100	29100	29100	0
784	20230608	091200	114561500	29100	29250	29250	29100	200
785	20230608	091100	108741100	29100	29150	29150	29100	30
786	20230608	091000	107868050	29150	29200	29200	29150	53
787	20230608	090900	106321300	29250	29300	29300	29250	15
788	20230608	090800	105882500	29300	29300	29300	29300	1
789	20230608	090700	105853200	29350	29350	29350	29350	1
790	20230608	090600	105823850	29350	29150	29350	29150	20
791	20230608	090500	105238850	29350	29350	29350	29350	0
792	20230608	090400	105238850	29350	29350	29350	29350	0
793	20230608	090300	105238850	29350	29150	29350	29150	3
794	20230608	090200	105151200	29200	29300	29300	29200	103
795	20230608	090100	102139200	29450	29450	29450	29450	12
796	20230608	090000	101785800	29350	29350	29350	29350	3468