KissMeData/348350/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221300	297191000	12900	12900	12900	12900	129
3	20230608	221200	297191000	12900	12900	12900	12900	0
4	20230608	221100	297191000	12900	12900	12900	12900	0
5	20230608	221000	297191000	12900	12900	12900	12900	0
6	20230608	220900	297191000	12900	12900	12900	12900	0
7	20230608	220800	297191000	12900	12900	12900	12900	0
8	20230608	220700	297191000	12900	12900	12900	12900	0
9	20230608	220600	297191000	12900	12900	12900	12900	0
10	20230608	220500	297191000	12900	12900	12900	12900	0
11	20230608	220400	297191000	12900	12900	12900	12900	0
12	20230608	220300	297191000	12900	12900	12900	12900	0
13	20230608	220200	297191000	12900	12900	12900	12900	0
14	20230608	220100	297191000	12900	12900	12900	12900	0
15	20230608	220000	297191000	12900	12900	12900	12900	0
16	20230608	215900	297191000	12900	12900	12900	12900	0
17	20230608	215800	297191000	12900	12900	12900	12900	0
18	20230608	215700	297191000	12900	12900	12900	12900	0
19	20230608	215600	297191000	12900	12900	12900	12900	0
20	20230608	215500	297191000	12900	12900	12900	12900	0
21	20230608	215400	297191000	12900	12900	12900	12900	0
22	20230608	215300	297191000	12900	12900	12900	12900	0
23	20230608	215200	297191000	12900	12900	12900	12900	0
24	20230608	215100	297191000	12900	12900	12900	12900	0
25	20230608	215000	297191000	12900	12900	12900	12900	0
26	20230608	214900	297191000	12900	12900	12900	12900	0
27	20230608	214800	297191000	12900	12900	12900	12900	0
28	20230608	214700	297191000	12900	12900	12900	12900	0
29	20230608	214600	297191000	12900	12900	12900	12900	0
30	20230608	214500	297191000	12900	12900	12900	12900	0
31	20230608	214400	297191000	12900	12900	12900	12900	0
32	20230608	214300	297191000	12900	12900	12900	12900	129
33	20230608	214200	297191000	12900	12900	12900	12900	0
34	20230608	214100	297191000	12900	12900	12900	12900	0
35	20230608	214000	297191000	12900	12900	12900	12900	0
36	20230608	213900	297191000	12900	12900	12900	12900	0
37	20230608	213800	297191000	12900	12900	12900	12900	0
38	20230608	213700	297191000	12900	12900	12900	12900	0
39	20230608	213600	297191000	12900	12900	12900	12900	0
40	20230608	213500	297191000	12900	12900	12900	12900	0
41	20230608	213400	297191000	12900	12900	12900	12900	0
42	20230608	213300	297191000	12900	12900	12900	12900	0
43	20230608	213200	297191000	12900	12900	12900	12900	0
44	20230608	213100	297191000	12900	12900	12900	12900	0
45	20230608	213000	297191000	12900	12900	12900	12900	0
46	20230608	212900	297191000	12900	12900	12900	12900	0
47	20230608	212800	297191000	12900	12900	12900	12900	0
48	20230608	212700	297191000	12900	12900	12900	12900	0
49	20230608	212600	297191000	12900	12900	12900	12900	0
50	20230608	212500	297191000	12900	12900	12900	12900	0
51	20230608	212400	297191000	12900	12900	12900	12900	0
52	20230608	212300	297191000	12900	12900	12900	12900	0
53	20230608	212200	297191000	12900	12900	12900	12900	0
54	20230608	212100	297191000	12900	12900	12900	12900	0
55	20230608	212000	297191000	12900	12900	12900	12900	0
56	20230608	211900	297191000	12900	12900	12900	12900	0
57	20230608	211800	297191000	12900	12900	12900	12900	0
58	20230608	211700	297191000	12900	12900	12900	12900	0
59	20230608	211600	297191000	12900	12900	12900	12900	0
60	20230608	211500	297191000	12900	12900	12900	12900	0
61	20230608	211400	297191000	12900	12900	12900	12900	0
62	20230608	211300	297191000	12900	12900	12900	12900	129
63	20230608	211200	297191000	12900	12900	12900	12900	0
64	20230608	211100	297191000	12900	12900	12900	12900	0
65	20230608	211000	297191000	12900	12900	12900	12900	0
66	20230608	210900	297191000	12900	12900	12900	12900	0
67	20230608	210800	297191000	12900	12900	12900	12900	0
68	20230608	210700	297191000	12900	12900	12900	12900	0
69	20230608	210600	297191000	12900	12900	12900	12900	0
70	20230608	210500	297191000	12900	12900	12900	12900	0
71	20230608	210400	297191000	12900	12900	12900	12900	0
72	20230608	210300	297191000	12900	12900	12900	12900	0
73	20230608	210200	297191000	12900	12900	12900	12900	0
74	20230608	210100	297191000	12900	12900	12900	12900	0
75	20230608	210000	297191000	12900	12900	12900	12900	0
76	20230608	205900	297191000	12900	12900	12900	12900	0
77	20230608	205800	297191000	12900	12900	12900	12900	0
78	20230608	205700	297191000	12900	12900	12900	12900	0
79	20230608	205600	297191000	12900	12900	12900	12900	0
80	20230608	205500	297191000	12900	12900	12900	12900	0
81	20230608	205400	297191000	12900	12900	12900	12900	0
82	20230608	205300	297191000	12900	12900	12900	12900	0
83	20230608	205200	297191000	12900	12900	12900	12900	0
84	20230608	205100	297191000	12900	12900	12900	12900	0
85	20230608	205000	297191000	12900	12900	12900	12900	0
86	20230608	204900	297191000	12900	12900	12900	12900	0
87	20230608	204800	297191000	12900	12900	12900	12900	0
88	20230608	204700	297191000	12900	12900	12900	12900	0
89	20230608	204600	297191000	12900	12900	12900	12900	0
90	20230608	204500	297191000	12900	12900	12900	12900	0
91	20230608	204400	297191000	12900	12900	12900	12900	0
92	20230608	204300	297191000	12900	12900	12900	12900	129
93	20230608	204200	297191000	12900	12900	12900	12900	0
94	20230608	204100	297191000	12900	12900	12900	12900	0
95	20230608	204000	297191000	12900	12900	12900	12900	0
96	20230608	203900	297191000	12900	12900	12900	12900	0
97	20230608	203800	297191000	12900	12900	12900	12900	0
98	20230608	203700	297191000	12900	12900	12900	12900	0
99	20230608	203600	297191000	12900	12900	12900	12900	0
100	20230608	203500	297191000	12900	12900	12900	12900	0
101	20230608	203400	297191000	12900	12900	12900	12900	0
102	20230608	203300	297191000	12900	12900	12900	12900	0
103	20230608	203200	297191000	12900	12900	12900	12900	0
104	20230608	203100	297191000	12900	12900	12900	12900	0
105	20230608	203000	297191000	12900	12900	12900	12900	0
106	20230608	202900	297191000	12900	12900	12900	12900	0
107	20230608	202800	297191000	12900	12900	12900	12900	0
108	20230608	202700	297191000	12900	12900	12900	12900	0
109	20230608	202600	297191000	12900	12900	12900	12900	0
110	20230608	202500	297191000	12900	12900	12900	12900	0
111	20230608	202400	297191000	12900	12900	12900	12900	0
112	20230608	202300	297191000	12900	12900	12900	12900	0
113	20230608	202200	297191000	12900	12900	12900	12900	0
114	20230608	202100	297191000	12900	12900	12900	12900	0
115	20230608	202000	297191000	12900	12900	12900	12900	0
116	20230608	201900	297191000	12900	12900	12900	12900	0
117	20230608	201800	297191000	12900	12900	12900	12900	0
118	20230608	201700	297191000	12900	12900	12900	12900	0
119	20230608	201600	297191000	12900	12900	12900	12900	0
120	20230608	201500	297191000	12900	12900	12900	12900	0
121	20230608	201400	297191000	12900	12900	12900	12900	0
122	20230608	201300	297191000	12900	12900	12900	12900	129
123	20230608	201200	297191000	12900	12900	12900	12900	0
124	20230608	201100	297191000	12900	12900	12900	12900	0
125	20230608	201000	297191000	12900	12900	12900	12900	0
126	20230608	200900	297191000	12900	12900	12900	12900	0
127	20230608	200800	297191000	12900	12900	12900	12900	0
128	20230608	200700	297191000	12900	12900	12900	12900	0
129	20230608	200600	297191000	12900	12900	12900	12900	0
130	20230608	200500	297191000	12900	12900	12900	12900	0
131	20230608	200400	297191000	12900	12900	12900	12900	0
132	20230608	200300	297191000	12900	12900	12900	12900	0
133	20230608	200200	297191000	12900	12900	12900	12900	0
134	20230608	200100	297191000	12900	12900	12900	12900	0
135	20230608	200000	297191000	12900	12900	12900	12900	0
136	20230608	195900	297191000	12900	12900	12900	12900	0
137	20230608	195800	297191000	12900	12900	12900	12900	0
138	20230608	195700	297191000	12900	12900	12900	12900	0
139	20230608	195600	297191000	12900	12900	12900	12900	0
140	20230608	195500	297191000	12900	12900	12900	12900	0
141	20230608	195400	297191000	12900	12900	12900	12900	0
142	20230608	195300	297191000	12900	12900	12900	12900	0
143	20230608	195200	297191000	12900	12900	12900	12900	0
144	20230608	195100	297191000	12900	12900	12900	12900	0
145	20230608	195000	297191000	12900	12900	12900	12900	0
146	20230608	194900	297191000	12900	12900	12900	12900	0
147	20230608	194800	297191000	12900	12900	12900	12900	0
148	20230608	194700	297191000	12900	12900	12900	12900	0
149	20230608	194600	297191000	12900	12900	12900	12900	0
150	20230608	194500	297191000	12900	12900	12900	12900	0
151	20230608	194400	297191000	12900	12900	12900	12900	0
152	20230608	194300	297191000	12900	12900	12900	12900	129
153	20230608	194200	297191000	12900	12900	12900	12900	0
154	20230608	194100	297191000	12900	12900	12900	12900	0
155	20230608	194000	297191000	12900	12900	12900	12900	0
156	20230608	193900	297191000	12900	12900	12900	12900	0
157	20230608	193800	297191000	12900	12900	12900	12900	0
158	20230608	193700	297191000	12900	12900	12900	12900	0
159	20230608	193600	297191000	12900	12900	12900	12900	0
160	20230608	193500	297191000	12900	12900	12900	12900	0
161	20230608	193400	297191000	12900	12900	12900	12900	0
162	20230608	193300	297191000	12900	12900	12900	12900	0
163	20230608	193200	297191000	12900	12900	12900	12900	0
164	20230608	193100	297191000	12900	12900	12900	12900	0
165	20230608	193000	297191000	12900	12900	12900	12900	0
166	20230608	192900	297191000	12900	12900	12900	12900	0
167	20230608	192800	297191000	12900	12900	12900	12900	0
168	20230608	192700	297191000	12900	12900	12900	12900	0
169	20230608	192600	297191000	12900	12900	12900	12900	0
170	20230608	192500	297191000	12900	12900	12900	12900	0
171	20230608	192400	297191000	12900	12900	12900	12900	0
172	20230608	192300	297191000	12900	12900	12900	12900	0
173	20230608	192200	297191000	12900	12900	12900	12900	0
174	20230608	192100	297191000	12900	12900	12900	12900	0
175	20230608	192000	297191000	12900	12900	12900	12900	0
176	20230608	191900	297191000	12900	12900	12900	12900	0
177	20230608	191800	297191000	12900	12900	12900	12900	0
178	20230608	191700	297191000	12900	12900	12900	12900	0
179	20230608	191600	297191000	12900	12900	12900	12900	0
180	20230608	191500	297191000	12900	12900	12900	12900	0
181	20230608	191400	297191000	12900	12900	12900	12900	0
182	20230608	191300	297191000	12900	12900	12900	12900	129
183	20230608	191200	297191000	12900	12900	12900	12900	0
184	20230608	191100	297191000	12900	12900	12900	12900	0
185	20230608	191000	297191000	12900	12900	12900	12900	0
186	20230608	190900	297191000	12900	12900	12900	12900	0
187	20230608	190800	297191000	12900	12900	12900	12900	0
188	20230608	190700	297191000	12900	12900	12900	12900	0
189	20230608	190600	297191000	12900	12900	12900	12900	0
190	20230608	190500	297191000	12900	12900	12900	12900	0
191	20230608	190400	297191000	12900	12900	12900	12900	0
192	20230608	190300	297191000	12900	12900	12900	12900	0
193	20230608	190200	297191000	12900	12900	12900	12900	0
194	20230608	190100	297191000	12900	12900	12900	12900	0
195	20230608	190000	297191000	12900	12900	12900	12900	0
196	20230608	185900	297191000	12900	12900	12900	12900	0
197	20230608	185800	297191000	12900	12900	12900	12900	0
198	20230608	185700	297191000	12900	12900	12900	12900	0
199	20230608	185600	297191000	12900	12900	12900	12900	0
200	20230608	185500	297191000	12900	12900	12900	12900	0
201	20230608	185400	297191000	12900	12900	12900	12900	0
202	20230608	185300	297191000	12900	12900	12900	12900	0
203	20230608	185200	297191000	12900	12900	12900	12900	0
204	20230608	185100	297191000	12900	12900	12900	12900	0
205	20230608	185000	297191000	12900	12900	12900	12900	0
206	20230608	184900	297191000	12900	12900	12900	12900	0
207	20230608	184800	297191000	12900	12900	12900	12900	0
208	20230608	184700	297191000	12900	12900	12900	12900	0
209	20230608	184600	297191000	12900	12900	12900	12900	0
210	20230608	184500	297191000	12900	12900	12900	12900	0
211	20230608	184400	297191000	12900	12900	12900	12900	0
212	20230608	184300	297191000	12900	12900	12900	12900	129
213	20230608	184200	297191000	12900	12900	12900	12900	0
214	20230608	184100	297191000	12900	12900	12900	12900	0
215	20230608	184000	297191000	12900	12900	12900	12900	0
216	20230608	183900	297191000	12900	12900	12900	12900	0
217	20230608	183800	297191000	12900	12900	12900	12900	0
218	20230608	183700	297191000	12900	12900	12900	12900	0
219	20230608	183600	297191000	12900	12900	12900	12900	0
220	20230608	183500	297191000	12900	12900	12900	12900	0
221	20230608	183400	297191000	12900	12900	12900	12900	0
222	20230608	183300	297191000	12900	12900	12900	12900	0
223	20230608	183200	297191000	12900	12900	12900	12900	0
224	20230608	183100	297191000	12900	12900	12900	12900	0
225	20230608	183000	297191000	12900	12900	12900	12900	0
226	20230608	182900	297191000	12900	12900	12900	12900	0
227	20230608	182800	297191000	12900	12900	12900	12900	0
228	20230608	182700	297191000	12900	12900	12900	12900	0
229	20230608	182600	297191000	12900	12900	12900	12900	0
230	20230608	182500	297191000	12900	12900	12900	12900	0
231	20230608	182400	297191000	12900	12900	12900	12900	0
232	20230608	182300	297191000	12900	12900	12900	12900	0
233	20230608	182200	297191000	12900	12900	12900	12900	0
234	20230608	182100	297191000	12900	12900	12900	12900	0
235	20230608	182000	297191000	12900	12900	12900	12900	0
236	20230608	181900	297191000	12900	12900	12900	12900	0
237	20230608	181800	297191000	12900	12900	12900	12900	0
238	20230608	181700	297191000	12900	12900	12900	12900	0
239	20230608	181600	297191000	12900	12900	12900	12900	0
240	20230608	181500	297191000	12900	12900	12900	12900	0
241	20230608	181400	297191000	12900	12900	12900	12900	0
242	20230608	181300	297191000	12900	12900	12900	12900	129
243	20230608	181200	297191000	12900	12900	12900	12900	0
244	20230608	181100	297191000	12900	12900	12900	12900	0
245	20230608	181000	297191000	12900	12900	12900	12900	0
246	20230608	180900	297191000	12900	12900	12900	12900	0
247	20230608	180800	297191000	12900	12900	12900	12900	0
248	20230608	180700	297191000	12900	12900	12900	12900	0
249	20230608	180600	297191000	12900	12900	12900	12900	0
250	20230608	180500	297191000	12900	12900	12900	12900	0
251	20230608	180400	297191000	12900	12900	12900	12900	0
252	20230608	180300	297191000	12900	12900	12900	12900	0
253	20230608	180200	297191000	12900	12900	12900	12900	0
254	20230608	180100	297191000	12900	12900	12900	12900	0
255	20230608	180000	297191000	12900	12900	12900	12900	0
256	20230608	175900	297191000	12900	12900	12900	12900	0
257	20230608	175800	297191000	12900	12900	12900	12900	0
258	20230608	175700	297191000	12900	12900	12900	12900	0
259	20230608	175600	297191000	12900	12900	12900	12900	0
260	20230608	175500	297191000	12900	12900	12900	12900	0
261	20230608	175400	297191000	12900	12900	12900	12900	0
262	20230608	175300	297191000	12900	12900	12900	12900	0
263	20230608	175200	297191000	12900	12900	12900	12900	0
264	20230608	175100	297191000	12900	12900	12900	12900	0
265	20230608	175000	297191000	12900	12900	12900	12900	0
266	20230608	174900	297191000	12900	12900	12900	12900	0
267	20230608	174800	297191000	12900	12900	12900	12900	0
268	20230608	174700	297191000	12900	12900	12900	12900	0
269	20230608	174600	297191000	12900	12900	12900	12900	0
270	20230608	174500	297191000	12900	12900	12900	12900	0
271	20230608	174400	297191000	12900	12900	12900	12900	0
272	20230608	174300	297191000	12900	12900	12900	12900	129
273	20230608	174200	297191000	12900	12900	12900	12900	0
274	20230608	174100	297191000	12900	12900	12900	12900	0
275	20230608	174000	297191000	12900	12900	12900	12900	0
276	20230608	173900	297191000	12900	12900	12900	12900	0
277	20230608	173800	297191000	12900	12900	12900	12900	0
278	20230608	173700	297191000	12900	12900	12900	12900	0
279	20230608	173600	297191000	12900	12900	12900	12900	0
280	20230608	173500	297191000	12900	12900	12900	12900	0
281	20230608	173400	297191000	12900	12900	12900	12900	0
282	20230608	173300	297191000	12900	12900	12900	12900	0
283	20230608	173200	297191000	12900	12900	12900	12900	0
284	20230608	173100	297191000	12900	12900	12900	12900	0
285	20230608	173000	297191000	12900	12900	12900	12900	0
286	20230608	172900	297191000	12900	12900	12900	12900	0
287	20230608	172800	297191000	12900	12900	12900	12900	0
288	20230608	172700	297191000	12900	12900	12900	12900	0
289	20230608	172600	297191000	12900	12900	12900	12900	0
290	20230608	172500	297191000	12900	12900	12900	12900	0
291	20230608	172400	297191000	12900	12900	12900	12900	0
292	20230608	172300	297191000	12900	12900	12900	12900	0
293	20230608	172200	297191000	12900	12900	12900	12900	0
294	20230608	172100	297191000	12900	12900	12900	12900	0
295	20230608	172000	297191000	12900	12900	12900	12900	0
296	20230608	171900	297191000	12900	12900	12900	12900	0
297	20230608	171800	297191000	12900	12900	12900	12900	0
298	20230608	171700	297191000	12900	12900	12900	12900	0
299	20230608	171600	297191000	12900	12900	12900	12900	0
300	20230608	171500	297191000	12900	12900	12900	12900	0
301	20230608	171400	297191000	12900	12900	12900	12900	0
302	20230608	171300	297191000	12900	12900	12900	12900	129
303	20230608	171200	297191000	12900	12900	12900	12900	0
304	20230608	171100	297191000	12900	12900	12900	12900	0
305	20230608	171000	297191000	12900	12900	12900	12900	0
306	20230608	170900	297191000	12900	12900	12900	12900	0
307	20230608	170800	297191000	12900	12900	12900	12900	0
308	20230608	170700	297191000	12900	12900	12900	12900	0
309	20230608	170600	297191000	12900	12900	12900	12900	0
310	20230608	170500	297191000	12900	12900	12900	12900	0
311	20230608	170400	297191000	12900	12900	12900	12900	0
312	20230608	170300	297191000	12900	12900	12900	12900	0
313	20230608	170200	297191000	12900	12900	12900	12900	0
314	20230608	170100	297191000	12900	12900	12900	12900	0
315	20230608	170000	297191000	12900	12900	12900	12900	0
316	20230608	165900	297191000	12900	12900	12900	12900	0
317	20230608	165800	297191000	12900	12900	12900	12900	0
318	20230608	165700	297191000	12900	12900	12900	12900	0
319	20230608	165600	297191000	12900	12900	12900	12900	0
320	20230608	165500	297191000	12900	12900	12900	12900	0
321	20230608	165400	297191000	12900	12900	12900	12900	0
322	20230608	165300	297191000	12900	12900	12900	12900	0
323	20230608	165200	297191000	12900	12900	12900	12900	0
324	20230608	165100	297191000	12900	12900	12900	12900	0
325	20230608	165000	297191000	12900	12900	12900	12900	0
326	20230608	164900	297191000	12900	12900	12900	12900	0
327	20230608	164800	297191000	12900	12900	12900	12900	0
328	20230608	164700	297191000	12900	12900	12900	12900	0
329	20230608	164600	297191000	12900	12900	12900	12900	0
330	20230608	164500	297191000	12900	12900	12900	12900	0
331	20230608	164400	297191000	12900	12900	12900	12900	0
332	20230608	164300	297191000	12900	12900	12900	12900	129
333	20230608	164200	297191000	12900	12900	12900	12900	0
334	20230608	164100	297191000	12900	12900	12900	12900	0
335	20230608	164000	297191000	12900	12900	12900	12900	0
336	20230608	163900	297191000	12900	12900	12900	12900	0
337	20230608	163800	297191000	12900	12900	12900	12900	0
338	20230608	163700	297191000	12900	12900	12900	12900	0
339	20230608	163600	297191000	12900	12900	12900	12900	0
340	20230608	163500	297191000	12900	12900	12900	12900	0
341	20230608	163400	297191000	12900	12900	12900	12900	0
342	20230608	163300	297191000	12900	12900	12900	12900	0
343	20230608	163200	297191000	12900	12900	12900	12900	0
344	20230608	163100	297191000	12900	12900	12900	12900	0
345	20230608	163000	297191000	12900	12900	12900	12900	0
346	20230608	162900	297191000	12900	12900	12900	12900	0
347	20230608	162800	297191000	12900	12900	12900	12900	0
348	20230608	162700	297191000	12900	12900	12900	12900	0
349	20230608	162600	297191000	12900	12900	12900	12900	0
350	20230608	162500	297191000	12900	12900	12900	12900	0
351	20230608	162400	297191000	12900	12900	12900	12900	0
352	20230608	162300	297191000	12900	12900	12900	12900	0
353	20230608	162200	297191000	12900	12900	12900	12900	0
354	20230608	162100	297191000	12900	12900	12900	12900	0
355	20230608	162000	297191000	12900	12900	12900	12900	0
356	20230608	161900	297191000	12900	12900	12900	12900	0
357	20230608	161800	297191000	12900	12900	12900	12900	0
358	20230608	161700	297191000	12900	12900	12900	12900	0
359	20230608	161600	297191000	12900	12900	12900	12900	0
360	20230608	161500	297191000	12900	12900	12900	12900	0
361	20230608	161400	297191000	12900	12900	12900	12900	0
362	20230608	161300	297191000	12900	12900	12900	12900	129
363	20230608	161200	297191000	12900	12900	12900	12900	0
364	20230608	161100	297191000	12900	12900	12900	12900	0
365	20230608	161000	297191000	12900	12900	12900	12900	0
366	20230608	160900	297191000	12900	12900	12900	12900	0
367	20230608	160800	297191000	12900	12900	12900	12900	0
368	20230608	160700	297191000	12900	12900	12900	12900	0
369	20230608	160600	297191000	12900	12900	12900	12900	0
370	20230608	160500	297191000	12900	12900	12900	12900	0
371	20230608	160400	297191000	12900	12900	12900	12900	0
372	20230608	160300	297191000	12900	12900	12900	12900	0
373	20230608	160200	297191000	12900	12900	12900	12900	0
374	20230608	160100	297191000	12900	12900	12900	12900	0
375	20230608	160000	297191000	12900	12900	12900	12900	0
376	20230608	155900	297191000	12900	12900	12900	12900	0
377	20230608	155800	297191000	12900	12900	12900	12900	0
378	20230608	155700	297191000	12900	12900	12900	12900	0
379	20230608	155600	297191000	12900	12900	12900	12900	0
380	20230608	155500	297191000	12900	12900	12900	12900	0
381	20230608	155400	297191000	12900	12900	12900	12900	0
382	20230608	155300	297191000	12900	12900	12900	12900	0
383	20230608	155200	297191000	12900	12900	12900	12900	0
384	20230608	155100	297191000	12900	12900	12900	12900	0
385	20230608	155000	297191000	12900	12900	12900	12900	0
386	20230608	154900	297191000	12900	12900	12900	12900	0
387	20230608	154800	297191000	12900	12900	12900	12900	0
388	20230608	154700	297191000	12900	12900	12900	12900	0
389	20230608	154600	297191000	12900	12900	12900	12900	0
390	20230608	154500	297191000	12900	12900	12900	12900	0
391	20230608	154400	297191000	12900	12900	12900	12900	0
392	20230608	154300	297191000	12900	12900	12900	12900	129
393	20230608	154200	297191000	12900	12900	12900	12900	0
394	20230608	154100	297191000	12900	12900	12900	12900	0
395	20230608	154000	297191000	12900	12900	12900	12900	0
396	20230608	153900	297191000	12900	12900	12900	12900	0
397	20230608	153800	297191000	12900	12900	12900	12900	0
398	20230608	153700	297191000	12900	12900	12900	12900	0
399	20230608	153600	297191000	12900	12900	12900	12900	0
400	20230608	153500	297191000	12900	12900	12900	12900	0
401	20230608	153400	297191000	12900	12900	12900	12900	0
402	20230608	153300	297191000	12900	12900	12900	12900	0
403	20230608	153200	297191000	12900	12900	12900	12900	0
404	20230608	153100	297191000	12900	12900	12900	12900	0
405	20230608	153000	297191000	12900	12900	12900	12900	129
406	20230608	152900	295526900	12880	12880	12880	12880	0
407	20230608	152800	295526900	12880	12880	12880	12880	0
408	20230608	152700	295526900	12880	12880	12880	12880	0
409	20230608	152600	295526900	12880	12880	12880	12880	0
410	20230608	152500	295526900	12880	12880	12880	12880	0
411	20230608	152400	295526900	12880	12880	12880	12880	0
412	20230608	152300	295526900	12880	12880	12880	12880	0
413	20230608	152200	295526900	12880	12880	12880	12880	0
414	20230608	152100	295526900	12880	12880	12880	12880	0
415	20230608	152000	295526900	12880	12880	12880	12880	0
416	20230608	151900	295526900	12880	12880	12880	12880	183
417	20230608	151800	293169860	12880	12880	12880	12880	0
418	20230608	151700	293169860	12880	12880	12880	12880	0
419	20230608	151600	293169860	12880	12830	12880	12810	69
420	20230608	151500	292284620	12800	12830	12830	12800	170
421	20230608	151400	290105340	12900	12900	12900	12900	0
422	20230608	151300	290105340	12900	12900	12900	12900	0
423	20230608	151200	290105340	12900	12900	12900	12900	0
424	20230608	151100	290105340	12900	12900	12900	12900	0
425	20230608	151000	290105340	12900	12900	12900	12900	1
426	20230608	150900	290092440	12910	12910	12910	12910	0
427	20230608	150800	290092440	12910	12910	12910	12910	0
428	20230608	150700	290092440	12910	12910	12910	12910	1
429	20230608	150600	290079530	12900	12900	12900	12900	0
430	20230608	150500	290079530	12900	12900	12900	12900	0
431	20230608	150400	290079530	12900	12900	12900	12900	18
432	20230608	150300	289847330	12900	12900	12900	12900	6
433	20230608	150200	289769930	12900	12900	12900	12900	67
434	20230608	150100	288905630	12900	12900	12900	12900	0
435	20230608	150000	288905630	12900	12900	12900	12900	0
436	20230608	145900	288905630	12900	12900	12900	12900	0
437	20230608	145800	288905630	12900	12900	12900	12900	0
438	20230608	145700	288905630	12900	12900	12900	12900	0
439	20230608	145600	288905630	12900	12900	12900	12900	0
440	20230608	145500	288905630	12900	12900	12900	12900	1
441	20230608	145400	288892730	12900	12900	12900	12900	0
442	20230608	145300	288892730	12900	12900	12900	12900	0
443	20230608	145200	288892730	12900	12900	12900	12900	0
444	20230608	145100	288892730	12900	12900	12900	12900	0
445	20230608	145000	288892730	12900	12900	12900	12900	0
446	20230608	144900	288892730	12900	12900	12900	12900	0
447	20230608	144800	288892730	12900	12900	12900	12900	0
448	20230608	144700	288892730	12900	12900	12900	12900	0
449	20230608	144600	288892730	12900	12900	12900	12900	0
450	20230608	144500	288892730	12900	12900	12900	12900	0
451	20230608	144400	288892730	12900	12900	12900	12900	0
452	20230608	144300	288892730	12900	12900	12900	12900	0
453	20230608	144200	288892730	12900	12900	12900	12900	0
454	20230608	144100	288892730	12900	12900	12900	12900	1
455	20230608	144000	288879830	12830	12830	12830	12830	0
456	20230608	143900	288879830	12830	12830	12830	12830	0
457	20230608	143800	288879830	12830	12830	12830	12830	0
458	20230608	143700	288879830	12830	12830	12830	12830	0
459	20230608	143600	288879830	12830	12890	12890	12830	80
460	20230608	143500	287849830	12890	12890	12890	12890	0
461	20230608	143400	287849830	12890	12890	12890	12890	0
462	20230608	143300	287849830	12890	12890	12890	12890	0
463	20230608	143200	287849830	12890	12890	12890	12890	0
464	20230608	143100	287849830	12890	12890	12890	12890	0
465	20230608	143000	287849830	12890	12890	12890	12890	0
466	20230608	142900	287849830	12890	12890	12890	12890	0
467	20230608	142800	287849830	12890	12810	12890	12810	15
468	20230608	142700	287656960	12890	12890	12890	12890	0
469	20230608	142600	287656960	12890	12890	12890	12890	0
470	20230608	142500	287656960	12890	12890	12890	12890	0
471	20230608	142400	287656960	12890	12890	12890	12890	0
472	20230608	142300	287656960	12890	12890	12890	12890	0
473	20230608	142200	287656960	12890	12890	12890	12890	0
474	20230608	142100	287656960	12890	12890	12890	12890	1
475	20230608	142000	287644070	12800	12800	12800	12800	0
476	20230608	141900	287644070	12800	12830	12830	12800	1200
477	20230608	141800	272273120	12830	12830	12830	12830	0
478	20230608	141700	272273120	12830	12830	12830	12830	0
479	20230608	141600	272273120	12830	12830	12830	12830	0
480	20230608	141500	272273120	12830	12830	12830	12830	0
481	20230608	141400	272273120	12830	12830	12830	12830	0
482	20230608	141300	272273120	12830	12830	12830	12830	0
483	20230608	141200	272273120	12830	12830	12830	12830	0
484	20230608	141100	272273120	12830	12830	12830	12830	0
485	20230608	141000	272273120	12830	12830	12830	12830	78
486	20230608	140900	271272380	12830	12830	12830	12830	0
487	20230608	140800	271272380	12830	12830	12830	12830	0
488	20230608	140700	271272380	12830	12840	12840	12830	200
489	20230608	140600	268705380	12830	12850	12850	12830	222
490	20230608	140500	265855270	12860	12860	12860	12860	25
491	20230608	140400	265533770	12860	12860	12860	12860	0
492	20230608	140300	265533770	12860	12860	12860	12860	0
493	20230608	140200	265533770	12860	12860	12860	12860	0
494	20230608	140100	265533770	12860	12860	12860	12860	0
495	20230608	140000	265533770	12860	12860	12860	12860	0
496	20230608	135900	265533770	12860	12860	12860	12860	1
497	20230608	135800	265520910	12900	12900	12900	12900	0
498	20230608	135700	265520910	12900	12900	12900	12900	0
499	20230608	135600	265520910	12900	12900	12900	12900	0
500	20230608	135500	265520910	12900	12900	12900	12900	0
501	20230608	135400	265520910	12900	12900	12900	12900	0
502	20230608	135300	265520910	12900	12900	12900	12900	0
503	20230608	135200	265520910	12900	12900	12900	12900	0
504	20230608	135100	265520910	12900	12900	12900	12900	1
505	20230608	135000	265508010	12860	12860	12860	12860	30
506	20230608	134900	265122210	12860	12870	12870	12860	159
507	20230608	134800	263077430	12860	12860	12860	12860	0
508	20230608	134700	263077430	12860	12860	12860	12860	0
509	20230608	134600	263077430	12860	12860	12860	12860	0
510	20230608	134500	263077430	12860	12860	12860	12860	0
511	20230608	134400	263077430	12860	12860	12860	12860	0
512	20230608	134300	263077430	12860	12860	12860	12860	14
513	20230608	134200	262897390	12860	12860	12860	12860	0
514	20230608	134100	262897390	12860	12860	12860	12860	0
515	20230608	134000	262897390	12860	12920	12920	12860	293
516	20230608	133900	259122580	12920	12920	12920	12920	0
517	20230608	133800	259122580	12920	12920	12920	12920	0
518	20230608	133700	259122580	12920	12920	12920	12920	1
519	20230608	133600	259109660	12920	12920	12920	12920	26
520	20230608	133500	258773740	12910	12910	12910	12910	2
521	20230608	133400	258747920	12910	12910	12910	12910	2
522	20230608	133300	258722100	12920	12920	12920	12920	74
523	20230608	133200	257766020	12920	12920	12920	12920	1
524	20230608	133100	257753100	12920	12920	12920	12920	3
525	20230608	133000	257714340	12920	12920	12920	12920	41
526	20230608	132900	257184620	12910	12910	12910	12910	54
527	20230608	132800	256487480	12920	12920	12920	12920	26
528	20230608	132700	256151560	12920	12920	12920	12920	0
529	20230608	132600	256151560	12920	12920	12920	12920	0
530	20230608	132500	256151560	12920	12920	12920	12920	0
531	20230608	132400	256151560	12920	12920	12920	12920	0
532	20230608	132300	256151560	12920	12920	12920	12920	1
533	20230608	132200	256138640	12920	12920	12920	12920	1
534	20230608	132100	256125720	12920	12920	12920	12920	2
535	20230608	132000	256099880	12930	12930	12930	12930	33
536	20230608	131900	255673190	12930	12930	12930	12930	22
537	20230608	131800	255388730	12930	12930	12930	12930	0
538	20230608	131700	255388730	12930	12930	12930	12930	0
539	20230608	131600	255388730	12930	12930	12930	12930	0
540	20230608	131500	255388730	12930	12930	12930	12930	10
541	20230608	131400	255259430	12930	12930	12930	12930	0
542	20230608	131300	255259430	12930	12930	12930	12930	1
543	20230608	131200	255246500	12930	12930	12930	12930	1
544	20230608	131100	255233570	12930	12940	12940	12930	33
545	20230608	131000	254806560	12910	12910	12910	12910	0
546	20230608	130900	254806560	12910	12910	12910	12910	16
547	20230608	130800	254600000	12910	12910	12910	12910	0
548	20230608	130700	254600000	12910	12910	12910	12910	8
549	20230608	130600	254496720	12970	12970	12970	12970	0
550	20230608	130500	254496720	12970	12970	12970	12970	38
551	20230608	130400	254003860	12970	12960	12970	12960	25
552	20230608	130300	253679850	12960	12960	12960	12960	2
553	20230608	130200	253653930	12960	12960	12960	12960	0
554	20230608	130100	253653930	12960	12950	12960	12950	5
555	20230608	130000	253589150	12920	12960	12960	12920	51
556	20230608	125900	252928290	12960	12960	12960	12960	11
557	20230608	125800	252785730	12960	12960	12960	12960	10
558	20230608	125700	252656130	12970	12970	12970	12970	0
559	20230608	125600	252656130	12970	12970	12970	12970	0
560	20230608	125500	252656130	12970	12970	12970	12970	0
561	20230608	125400	252656130	12970	12970	12970	12970	0
562	20230608	125300	252656130	12970	12960	12970	12960	559
563	20230608	125200	245405910	12970	12970	12970	12970	25
564	20230608	125100	245081660	12970	12970	12970	12970	0
565	20230608	125000	245081660	12970	12970	12970	12970	25
566	20230608	124900	244757410	12970	12970	12970	12970	32
567	20230608	124800	244342370	12980	12980	12980	12980	0
568	20230608	124700	244342370	12980	12980	12980	12980	0
569	20230608	124600	244342370	12980	12980	12980	12980	8
570	20230608	124500	244238530	12980	12970	12980	12970	30
571	20230608	124400	243849230	12980	12980	12980	12980	2
572	20230608	124300	243823270	12990	12840	12990	12840	3371
573	20230608	124200	200200120	12860	12860	12860	12860	0
574	20230608	124100	200200120	12860	12850	12860	12850	20
575	20230608	124000	199943050	12810	12810	12810	12810	0
576	20230608	123900	199943050	12810	12820	12820	12810	20
577	20230608	123800	199686840	12810	12810	12810	12810	0
578	20230608	123700	199686840	12810	12810	12810	12810	100
579	20230608	123600	198405840	12810	12830	12830	12810	202
580	20230608	123500	195817880	12850	12840	12850	12840	100
581	20230608	123400	194533400	12840	12840	12840	12840	50
582	20230608	123300	193891400	12840	12830	12840	12830	51
583	20230608	123200	193236570	12820	12820	12820	12820	0
584	20230608	123100	193236570	12820	12830	12830	12820	91
585	20230608	123000	192069940	12820	12820	12820	12820	0
586	20230608	122900	192069940	12820	12820	12820	12820	0
587	20230608	122800	192069940	12820	12820	12820	12820	0
588	20230608	122700	192069940	12820	12820	12820	12820	0
589	20230608	122600	192069940	12820	12820	12820	12820	0
590	20230608	122500	192069940	12820	12820	12820	12820	0
591	20230608	122400	192069940	12820	12820	12820	12820	0
592	20230608	122300	192069940	12820	12820	12820	12820	0
593	20230608	122200	192069940	12820	12820	12820	12820	0
594	20230608	122100	192069940	12820	12820	12820	12820	50
595	20230608	122000	191428940	12840	12840	12840	12840	0
596	20230608	121900	191428940	12840	12840	12840	12840	0
597	20230608	121800	191428940	12840	12840	12840	12840	5
598	20230608	121700	191364740	12840	12840	12840	12840	0
599	20230608	121600	191364740	12840	12840	12840	12840	0
600	20230608	121500	191364740	12840	12840	12840	12840	0
601	20230608	121400	191364740	12840	12840	12840	12840	0
602	20230608	121300	191364740	12840	12840	12840	12840	0
603	20230608	121200	191364740	12840	12840	12840	12840	589
604	20230608	121100	183801980	12850	12850	12850	12850	0
605	20230608	121000	183801980	12850	12850	12850	12850	0
606	20230608	120900	183801980	12850	12850	12850	12850	0
607	20230608	120800	183801980	12850	12850	12850	12850	39
608	20230608	120700	183300830	12860	12860	12860	12860	0
609	20230608	120600	183300830	12860	12860	12860	12860	0
610	20230608	120500	183300830	12860	12860	12860	12860	0
611	20230608	120400	183300830	12860	12860	12860	12860	0
612	20230608	120300	183300830	12860	12860	12860	12860	0
613	20230608	120200	183300830	12860	12860	12860	12860	0
614	20230608	120100	183300830	12860	12860	12860	12860	0
615	20230608	120000	183300830	12860	12860	12860	12860	0
616	20230608	115900	183300830	12860	12860	12860	12860	0
617	20230608	115800	183300830	12860	12860	12860	12860	0
618	20230608	115700	183300830	12860	12860	12860	12860	0
619	20230608	115600	183300830	12860	12860	12860	12860	0
620	20230608	115500	183300830	12860	12860	12860	12860	7
621	20230608	115400	183210810	12860	12860	12860	12860	0
622	20230608	115300	183210810	12860	12860	12860	12860	0
623	20230608	115200	183210810	12860	12860	12860	12860	0
624	20230608	115100	183210810	12860	12860	12860	12860	1
625	20230608	115000	183197950	12860	12860	12860	12860	0
626	20230608	114900	183197950	12860	12860	12860	12860	0
627	20230608	114800	183197950	12860	12860	12860	12860	0
628	20230608	114700	183197950	12860	12860	12860	12860	0
629	20230608	114600	183197950	12860	12860	12860	12860	0
630	20230608	114500	183197950	12860	12860	12860	12860	0
631	20230608	114400	183197950	12860	12860	12860	12860	1
632	20230608	114300	183185090	12860	12860	12860	12860	1
633	20230608	114200	183172230	12840	12840	12840	12840	0
634	20230608	114100	183172230	12840	12840	12840	12840	0
635	20230608	114000	183172230	12840	12840	12840	12840	0
636	20230608	113900	183172230	12840	12840	12840	12840	0
637	20230608	113800	183172230	12840	12840	12840	12840	0
638	20230608	113700	183172230	12840	12840	12840	12840	0
639	20230608	113600	183172230	12840	12850	12850	12840	281
640	20230608	113500	179564180	12840	12840	12840	12840	0
641	20230608	113400	179564180	12840	12840	12840	12840	0
642	20230608	113300	179564180	12840	12840	12840	12840	0
643	20230608	113200	179564180	12840	12840	12840	12840	0
644	20230608	113100	179564180	12840	12840	12840	12840	0
645	20230608	113000	179564180	12840	12840	12840	12840	0
646	20230608	112900	179564180	12840	12840	12840	12840	0
647	20230608	112800	179564180	12840	12840	12840	12840	499
648	20230608	112700	173157020	12840	12840	12840	12840	0
649	20230608	112600	173157020	12840	12840	12840	12840	0
650	20230608	112500	173157020	12840	12840	12840	12840	0
651	20230608	112400	173157020	12840	12840	12840	12840	0
652	20230608	112300	173157020	12840	12840	12840	12840	28
653	20230608	112200	172797500	12840	12840	12840	12840	0
654	20230608	112100	172797500	12840	12840	12840	12840	70
655	20230608	112000	171898700	12850	12850	12850	12850	0
656	20230608	111900	171898700	12850	12850	12850	12850	0
657	20230608	111800	171898700	12850	12850	12850	12850	25
658	20230608	111700	171577450	12850	12860	12860	12850	9
659	20230608	111600	171461780	12880	12880	12880	12880	0
660	20230608	111500	171461780	12880	12880	12880	12880	123
661	20230608	111400	169877540	12890	12890	12890	12890	0
662	20230608	111300	169877540	12890	12890	12890	12890	0
663	20230608	111200	169877540	12890	12890	12890	12890	0
664	20230608	111100	169877540	12890	12890	12890	12890	0
665	20230608	111000	169877540	12890	12890	12890	12890	0
666	20230608	110900	169877540	12890	12890	12890	12890	66
667	20230608	110800	169026800	12900	12900	12900	12900	20
668	20230608	110700	168768800	12920	12920	12920	12920	0
669	20230608	110600	168768800	12920	12920	12920	12920	0
670	20230608	110500	168768800	12920	12920	12920	12920	0
671	20230608	110400	168768800	12920	12920	12920	12920	0
672	20230608	110300	168768800	12920	12920	12920	12920	0
673	20230608	110200	168768800	12920	12900	12920	12900	3
674	20230608	110100	168730080	12900	12900	12900	12900	2
675	20230608	110000	168704280	12900	12930	12930	12900	75
676	20230608	105900	167735250	12930	12930	12930	12930	0
677	20230608	105800	167735250	12930	12940	12940	12930	53
678	20230608	105700	167049780	12950	12950	12950	12950	0
679	20230608	105600	167049780	12950	12950	12950	12940	111
680	20230608	105500	165612420	12950	12940	12950	12940	6
681	20230608	105400	165534730	12940	12960	12960	12940	305
682	20230608	105300	161582270	12960	12960	12960	12960	0
683	20230608	105200	161582270	12960	12960	12960	12960	0
684	20230608	105100	161582270	12960	12960	12960	12960	92
685	20230608	105000	160389950	12940	12940	12940	12940	34
686	20230608	104900	159949990	12960	12960	12970	12960	857
687	20230608	104800	148843200	12960	12960	12960	12960	7
688	20230608	104700	148752480	12970	12970	12970	12960	349
689	20230608	104600	144228960	12970	12960	12970	12950	567
690	20230608	104500	136878830	12960	12960	12970	12960	925
691	20230608	104400	124889380	12950	12920	12950	12920	500
692	20230608	104300	118421220	12910	12910	12910	12910	11
693	20230608	104200	118279210	12910	12910	12910	12910	5
694	20230608	104100	118214660	12910	12910	12910	12910	5
695	20230608	104000	118150110	12910	12910	12910	12910	28
696	20230608	103900	117788630	12910	12910	12910	12910	6
697	20230608	103800	117711170	12910	12910	12910	12910	2
698	20230608	103700	117685350	12910	12920	12920	12910	148
699	20230608	103600	115774610	12920	12910	12920	12910	321
700	20230608	103500	111630350	12910	12900	12910	12900	3
701	20230608	103400	111591630	12900	12910	12910	12900	36
702	20230608	103300	111127170	12930	12930	12930	12930	0
703	20230608	103200	111127170	12930	12930	12930	12930	1
704	20230608	103100	111114240	12930	12930	12930	12930	232
705	20230608	103000	108114480	12930	12900	12930	12890	54
706	20230608	102900	107418120	12900	12900	12900	12900	1
707	20230608	102800	107405220	12900	12900	12900	12900	0
708	20230608	102700	107405220	12900	12930	12940	12900	199
709	20230608	102600	104837100	12940	12870	12940	12870	1774
710	20230608	102500	81932860	12870	12840	12870	12840	1212
711	20230608	102400	66348940	12840	12840	12840	12840	0
712	20230608	102300	66348940	12840	12830	12840	12830	80
713	20230608	102200	65322000	12810	12810	12810	12810	1
714	20230608	102100	65309190	12830	12830	12830	12830	0
715	20230608	102000	65309190	12830	12830	12830	12830	0
716	20230608	101900	65309190	12830	12830	12830	12830	0
717	20230608	101800	65309190	12830	12820	12830	12820	126
718	20230608	101700	63693860	12820	12820	12820	12820	125
719	20230608	101600	62091360	12820	12820	12820	12820	50
720	20230608	101500	61450360	12820	12820	12820	12820	0
721	20230608	101400	61450360	12820	12820	12820	12820	0
722	20230608	101300	61450360	12820	12820	12820	12820	1
723	20230608	101200	61437540	12820	12820	12820	12820	0
724	20230608	101100	61437540	12820	12820	12820	12820	0
725	20230608	101000	61437540	12820	12820	12820	12820	0
726	20230608	100900	61437540	12820	12820	12820	12820	4
727	20230608	100800	61386260	12830	12830	12830	12830	1
728	20230608	100700	61373430	12820	12820	12820	12820	5
729	20230608	100600	61309330	12820	12820	12820	12820	3
730	20230608	100500	61270870	12810	12810	12810	12810	396
731	20230608	100400	56198110	12800	12800	12800	12800	8
732	20230608	100300	56095710	12810	12810	12810	12810	0
733	20230608	100200	56095710	12810	12810	12810	12810	542
734	20230608	100100	49152690	12810	12810	12810	12810	40
735	20230608	100000	48640290	12810	12810	12810	12810	0
736	20230608	095900	48640290	12810	12810	12810	12810	0
737	20230608	095800	48640290	12810	12810	12810	12810	94
738	20230608	095700	47436150	12810	12800	12810	12800	14
739	20230608	095600	47256940	12800	12810	12810	12800	339
740	20230608	095500	42914470	12810	12810	12810	12810	34
741	20230608	095400	42478930	12820	12820	12820	12820	0
742	20230608	095300	42478930	12820	12820	12820	12820	52
743	20230608	095200	41812290	12820	12820	12820	12820	248
744	20230608	095100	38632930	12820	12820	12820	12820	0
745	20230608	095000	38632930	12820	12820	12820	12820	3
746	20230608	094900	38594470	12810	12800	12810	12800	28
747	20230608	094800	38236040	12800	12760	12800	12760	416
748	20230608	094700	32912420	12760	12760	12760	12760	21
749	20230608	094600	32644460	12750	12750	12750	12750	0
750	20230608	094500	32644460	12750	12750	12750	12750	0
751	20230608	094400	32644460	12750	12730	12750	12730	685
752	20230608	094300	23911020	12720	12720	12720	12720	0
753	20230608	094200	23911020	12720	12720	12720	12720	0
754	20230608	094100	23911020	12720	12720	12720	12720	75
755	20230608	094000	22957020	12720	12720	12720	12720	0
756	20230608	093900	22957020	12720	12720	12720	12720	50
757	20230608	093800	22321020	12700	12700	12700	12700	6
758	20230608	093700	22244820	12690	12690	12690	12690	0
759	20230608	093600	22244820	12690	12690	12690	12690	0
760	20230608	093500	22244820	12690	12690	12690	12690	0
761	20230608	093400	22244820	12690	12690	12690	12690	0
762	20230608	093300	22244820	12690	12690	12690	12690	0
763	20230608	093200	22244820	12690	12690	12690	12690	0
764	20230608	093100	22244820	12690	12690	12690	12690	60
765	20230608	093000	21483420	12740	12740	12740	12740	2
766	20230608	092900	21457940	12680	12700	12700	12680	303
767	20230608	092800	17612690	12700	12700	12700	12700	0
768	20230608	092700	17612690	12700	12700	12700	12700	0
769	20230608	092600	17612690	12700	12700	12700	12700	1
770	20230608	092500	17599990	12680	12680	12680	12680	0
771	20230608	092400	17599990	12680	12680	12680	12670	422
772	20230608	092300	12250740	12680	12680	12680	12680	0
773	20230608	092200	12250740	12680	12680	12680	12680	1
774	20230608	092100	12238060	12700	12700	12700	12700	0
775	20230608	092000	12238060	12700	12700	12700	12700	501
776	20230608	091900	5875360	12690	12690	12690	12690	0
777	20230608	091800	5875360	12690	12690	12690	12690	0
778	20230608	091700	5875360	12690	12690	12690	12690	0
779	20230608	091600	5875360	12690	12700	12700	12690	52
780	20230608	091500	5215060	12700	12700	12700	12700	0
781	20230608	091400	5215060	12700	12700	12700	12700	0
782	20230608	091300	5215060	12700	12700	12700	12700	0
783	20230608	091200	5215060	12700	12700	12700	12700	0
784	20230608	091100	5215060	12700	12700	12700	12700	23
785	20230608	091000	4922960	12750	12750	12750	12750	0
786	20230608	090900	4922960	12750	12750	12750	12750	4
787	20230608	090800	4871960	12700	12700	12700	12700	1
788	20230608	090700	4859260	12700	12700	12700	12700	0
789	20230608	090600	4859260	12700	12700	12700	12700	0
790	20230608	090500	4859260	12700	12700	12700	12700	0
791	20230608	090400	4859260	12700	12700	12700	12700	18
792	20230608	090300	4630660	12700	12700	12700	12700	8
793	20230608	090200	4529060	12700	12710	12710	12700	127
794	20230608	090100	2916120	12760	12760	12760	12750	104
795	20230608	090000	1590080	12800	12840	12840	12800	124