KissMeData/003960/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220000	382536800	29450	29450	29450	29450	192
3	20230608	215900	382536800	29450	29450	29450	29450	0
4	20230608	215800	382536800	29450	29450	29450	29450	0
5	20230608	215700	382536800	29450	29450	29450	29450	0
6	20230608	215600	382536800	29450	29450	29450	29450	0
7	20230608	215500	382536800	29450	29450	29450	29450	0
8	20230608	215400	382536800	29450	29450	29450	29450	0
9	20230608	215300	382536800	29450	29450	29450	29450	0
10	20230608	215200	382536800	29450	29450	29450	29450	0
11	20230608	215100	382536800	29450	29450	29450	29450	0
12	20230608	215000	382536800	29450	29450	29450	29450	0
13	20230608	214900	382536800	29450	29450	29450	29450	0
14	20230608	214800	382536800	29450	29450	29450	29450	0
15	20230608	214700	382536800	29450	29450	29450	29450	0
16	20230608	214600	382536800	29450	29450	29450	29450	0
17	20230608	214500	382536800	29450	29450	29450	29450	0
18	20230608	214400	382536800	29450	29450	29450	29450	0
19	20230608	214300	382536800	29450	29450	29450	29450	0
20	20230608	214200	382536800	29450	29450	29450	29450	0
21	20230608	214100	382536800	29450	29450	29450	29450	0
22	20230608	214000	382536800	29450	29450	29450	29450	0
23	20230608	213900	382536800	29450	29450	29450	29450	0
24	20230608	213800	382536800	29450	29450	29450	29450	0
25	20230608	213700	382536800	29450	29450	29450	29450	0
26	20230608	213600	382536800	29450	29450	29450	29450	0
27	20230608	213500	382536800	29450	29450	29450	29450	0
28	20230608	213400	382536800	29450	29450	29450	29450	0
29	20230608	213300	382536800	29450	29450	29450	29450	0
30	20230608	213200	382536800	29450	29450	29450	29450	0
31	20230608	213100	382536800	29450	29450	29450	29450	0
32	20230608	213000	382536800	29450	29450	29450	29450	192
33	20230608	212900	382536800	29450	29450	29450	29450	0
34	20230608	212800	382536800	29450	29450	29450	29450	0
35	20230608	212700	382536800	29450	29450	29450	29450	0
36	20230608	212600	382536800	29450	29450	29450	29450	0
37	20230608	212500	382536800	29450	29450	29450	29450	0
38	20230608	212400	382536800	29450	29450	29450	29450	0
39	20230608	212300	382536800	29450	29450	29450	29450	0
40	20230608	212200	382536800	29450	29450	29450	29450	0
41	20230608	212100	382536800	29450	29450	29450	29450	0
42	20230608	212000	382536800	29450	29450	29450	29450	0
43	20230608	211900	382536800	29450	29450	29450	29450	0
44	20230608	211800	382536800	29450	29450	29450	29450	0
45	20230608	211700	382536800	29450	29450	29450	29450	0
46	20230608	211600	382536800	29450	29450	29450	29450	0
47	20230608	211500	382536800	29450	29450	29450	29450	0
48	20230608	211400	382536800	29450	29450	29450	29450	0
49	20230608	211300	382536800	29450	29450	29450	29450	0
50	20230608	211200	382536800	29450	29450	29450	29450	0
51	20230608	211100	382536800	29450	29450	29450	29450	0
52	20230608	211000	382536800	29450	29450	29450	29450	0
53	20230608	210900	382536800	29450	29450	29450	29450	0
54	20230608	210800	382536800	29450	29450	29450	29450	0
55	20230608	210700	382536800	29450	29450	29450	29450	0
56	20230608	210600	382536800	29450	29450	29450	29450	0
57	20230608	210500	382536800	29450	29450	29450	29450	0
58	20230608	210400	382536800	29450	29450	29450	29450	0
59	20230608	210300	382536800	29450	29450	29450	29450	0
60	20230608	210200	382536800	29450	29450	29450	29450	0
61	20230608	210100	382536800	29450	29450	29450	29450	0
62	20230608	210000	382536800	29450	29450	29450	29450	192
63	20230608	205900	382536800	29450	29450	29450	29450	0
64	20230608	205800	382536800	29450	29450	29450	29450	0
65	20230608	205700	382536800	29450	29450	29450	29450	0
66	20230608	205600	382536800	29450	29450	29450	29450	0
67	20230608	205500	382536800	29450	29450	29450	29450	0
68	20230608	205400	382536800	29450	29450	29450	29450	0
69	20230608	205300	382536800	29450	29450	29450	29450	0
70	20230608	205200	382536800	29450	29450	29450	29450	0
71	20230608	205100	382536800	29450	29450	29450	29450	0
72	20230608	205000	382536800	29450	29450	29450	29450	0
73	20230608	204900	382536800	29450	29450	29450	29450	0
74	20230608	204800	382536800	29450	29450	29450	29450	0
75	20230608	204700	382536800	29450	29450	29450	29450	0
76	20230608	204600	382536800	29450	29450	29450	29450	0
77	20230608	204500	382536800	29450	29450	29450	29450	0
78	20230608	204400	382536800	29450	29450	29450	29450	0
79	20230608	204300	382536800	29450	29450	29450	29450	0
80	20230608	204200	382536800	29450	29450	29450	29450	0
81	20230608	204100	382536800	29450	29450	29450	29450	0
82	20230608	204000	382536800	29450	29450	29450	29450	0
83	20230608	203900	382536800	29450	29450	29450	29450	0
84	20230608	203800	382536800	29450	29450	29450	29450	0
85	20230608	203700	382536800	29450	29450	29450	29450	0
86	20230608	203600	382536800	29450	29450	29450	29450	0
87	20230608	203500	382536800	29450	29450	29450	29450	0
88	20230608	203400	382536800	29450	29450	29450	29450	0
89	20230608	203300	382536800	29450	29450	29450	29450	0
90	20230608	203200	382536800	29450	29450	29450	29450	0
91	20230608	203100	382536800	29450	29450	29450	29450	0
92	20230608	203000	382536800	29450	29450	29450	29450	192
93	20230608	202900	382536800	29450	29450	29450	29450	0
94	20230608	202800	382536800	29450	29450	29450	29450	0
95	20230608	202700	382536800	29450	29450	29450	29450	0
96	20230608	202600	382536800	29450	29450	29450	29450	0
97	20230608	202500	382536800	29450	29450	29450	29450	0
98	20230608	202400	382536800	29450	29450	29450	29450	0
99	20230608	202300	382536800	29450	29450	29450	29450	0
100	20230608	202200	382536800	29450	29450	29450	29450	0
101	20230608	202100	382536800	29450	29450	29450	29450	0
102	20230608	202000	382536800	29450	29450	29450	29450	0
103	20230608	201900	382536800	29450	29450	29450	29450	0
104	20230608	201800	382536800	29450	29450	29450	29450	0
105	20230608	201700	382536800	29450	29450	29450	29450	0
106	20230608	201600	382536800	29450	29450	29450	29450	0
107	20230608	201500	382536800	29450	29450	29450	29450	0
108	20230608	201400	382536800	29450	29450	29450	29450	0
109	20230608	201300	382536800	29450	29450	29450	29450	0
110	20230608	201200	382536800	29450	29450	29450	29450	0
111	20230608	201100	382536800	29450	29450	29450	29450	0
112	20230608	201000	382536800	29450	29450	29450	29450	0
113	20230608	200900	382536800	29450	29450	29450	29450	0
114	20230608	200800	382536800	29450	29450	29450	29450	0
115	20230608	200700	382536800	29450	29450	29450	29450	0
116	20230608	200600	382536800	29450	29450	29450	29450	0
117	20230608	200500	382536800	29450	29450	29450	29450	0
118	20230608	200400	382536800	29450	29450	29450	29450	0
119	20230608	200300	382536800	29450	29450	29450	29450	0
120	20230608	200200	382536800	29450	29450	29450	29450	0
121	20230608	200100	382536800	29450	29450	29450	29450	0
122	20230608	200000	382536800	29450	29450	29450	29450	192
123	20230608	195900	382536800	29450	29450	29450	29450	0
124	20230608	195800	382536800	29450	29450	29450	29450	0
125	20230608	195700	382536800	29450	29450	29450	29450	0
126	20230608	195600	382536800	29450	29450	29450	29450	0
127	20230608	195500	382536800	29450	29450	29450	29450	0
128	20230608	195400	382536800	29450	29450	29450	29450	0
129	20230608	195300	382536800	29450	29450	29450	29450	0
130	20230608	195200	382536800	29450	29450	29450	29450	0
131	20230608	195100	382536800	29450	29450	29450	29450	0
132	20230608	195000	382536800	29450	29450	29450	29450	0
133	20230608	194900	382536800	29450	29450	29450	29450	0
134	20230608	194800	382536800	29450	29450	29450	29450	0
135	20230608	194700	382536800	29450	29450	29450	29450	0
136	20230608	194600	382536800	29450	29450	29450	29450	0
137	20230608	194500	382536800	29450	29450	29450	29450	0
138	20230608	194400	382536800	29450	29450	29450	29450	0
139	20230608	194300	382536800	29450	29450	29450	29450	0
140	20230608	194200	382536800	29450	29450	29450	29450	0
141	20230608	194100	382536800	29450	29450	29450	29450	0
142	20230608	194000	382536800	29450	29450	29450	29450	0
143	20230608	193900	382536800	29450	29450	29450	29450	0
144	20230608	193800	382536800	29450	29450	29450	29450	0
145	20230608	193700	382536800	29450	29450	29450	29450	0
146	20230608	193600	382536800	29450	29450	29450	29450	0
147	20230608	193500	382536800	29450	29450	29450	29450	0
148	20230608	193400	382536800	29450	29450	29450	29450	0
149	20230608	193300	382536800	29450	29450	29450	29450	0
150	20230608	193200	382536800	29450	29450	29450	29450	0
151	20230608	193100	382536800	29450	29450	29450	29450	0
152	20230608	193000	382536800	29450	29450	29450	29450	192
153	20230608	192900	382536800	29450	29450	29450	29450	0
154	20230608	192800	382536800	29450	29450	29450	29450	0
155	20230608	192700	382536800	29450	29450	29450	29450	0
156	20230608	192600	382536800	29450	29450	29450	29450	0
157	20230608	192500	382536800	29450	29450	29450	29450	0
158	20230608	192400	382536800	29450	29450	29450	29450	0
159	20230608	192300	382536800	29450	29450	29450	29450	0
160	20230608	192200	382536800	29450	29450	29450	29450	0
161	20230608	192100	382536800	29450	29450	29450	29450	0
162	20230608	192000	382536800	29450	29450	29450	29450	0
163	20230608	191900	382536800	29450	29450	29450	29450	0
164	20230608	191800	382536800	29450	29450	29450	29450	0
165	20230608	191700	382536800	29450	29450	29450	29450	0
166	20230608	191600	382536800	29450	29450	29450	29450	0
167	20230608	191500	382536800	29450	29450	29450	29450	0
168	20230608	191400	382536800	29450	29450	29450	29450	0
169	20230608	191300	382536800	29450	29450	29450	29450	0
170	20230608	191200	382536800	29450	29450	29450	29450	0
171	20230608	191100	382536800	29450	29450	29450	29450	0
172	20230608	191000	382536800	29450	29450	29450	29450	0
173	20230608	190900	382536800	29450	29450	29450	29450	0
174	20230608	190800	382536800	29450	29450	29450	29450	0
175	20230608	190700	382536800	29450	29450	29450	29450	0
176	20230608	190600	382536800	29450	29450	29450	29450	0
177	20230608	190500	382536800	29450	29450	29450	29450	0
178	20230608	190400	382536800	29450	29450	29450	29450	0
179	20230608	190300	382536800	29450	29450	29450	29450	0
180	20230608	190200	382536800	29450	29450	29450	29450	0
181	20230608	190100	382536800	29450	29450	29450	29450	0
182	20230608	190000	382536800	29450	29450	29450	29450	192
183	20230608	185900	382536800	29450	29450	29450	29450	0
184	20230608	185800	382536800	29450	29450	29450	29450	0
185	20230608	185700	382536800	29450	29450	29450	29450	0
186	20230608	185600	382536800	29450	29450	29450	29450	0
187	20230608	185500	382536800	29450	29450	29450	29450	0
188	20230608	185400	382536800	29450	29450	29450	29450	0
189	20230608	185300	382536800	29450	29450	29450	29450	0
190	20230608	185200	382536800	29450	29450	29450	29450	0
191	20230608	185100	382536800	29450	29450	29450	29450	0
192	20230608	185000	382536800	29450	29450	29450	29450	0
193	20230608	184900	382536800	29450	29450	29450	29450	0
194	20230608	184800	382536800	29450	29450	29450	29450	0
195	20230608	184700	382536800	29450	29450	29450	29450	0
196	20230608	184600	382536800	29450	29450	29450	29450	0
197	20230608	184500	382536800	29450	29450	29450	29450	0
198	20230608	184400	382536800	29450	29450	29450	29450	0
199	20230608	184300	382536800	29450	29450	29450	29450	0
200	20230608	184200	382536800	29450	29450	29450	29450	0
201	20230608	184100	382536800	29450	29450	29450	29450	0
202	20230608	184000	382536800	29450	29450	29450	29450	0
203	20230608	183900	382536800	29450	29450	29450	29450	0
204	20230608	183800	382536800	29450	29450	29450	29450	0
205	20230608	183700	382536800	29450	29450	29450	29450	0
206	20230608	183600	382536800	29450	29450	29450	29450	0
207	20230608	183500	382536800	29450	29450	29450	29450	0
208	20230608	183400	382536800	29450	29450	29450	29450	0
209	20230608	183300	382536800	29450	29450	29450	29450	0
210	20230608	183200	382536800	29450	29450	29450	29450	0
211	20230608	183100	382536800	29450	29450	29450	29450	0
212	20230608	183000	382536800	29450	29450	29450	29450	192
213	20230608	182900	382536800	29450	29450	29450	29450	0
214	20230608	182800	382536800	29450	29450	29450	29450	0
215	20230608	182700	382536800	29450	29450	29450	29450	0
216	20230608	182600	382536800	29450	29450	29450	29450	0
217	20230608	182500	382536800	29450	29450	29450	29450	0
218	20230608	182400	382536800	29450	29450	29450	29450	0
219	20230608	182300	382536800	29450	29450	29450	29450	0
220	20230608	182200	382536800	29450	29450	29450	29450	0
221	20230608	182100	382536800	29450	29450	29450	29450	0
222	20230608	182000	382536800	29450	29450	29450	29450	0
223	20230608	181900	382536800	29450	29450	29450	29450	0
224	20230608	181800	382536800	29450	29450	29450	29450	0
225	20230608	181700	382536800	29450	29450	29450	29450	0
226	20230608	181600	382536800	29450	29450	29450	29450	0
227	20230608	181500	382536800	29450	29450	29450	29450	0
228	20230608	181400	382536800	29450	29450	29450	29450	0
229	20230608	181300	382536800	29450	29450	29450	29450	0
230	20230608	181200	382536800	29450	29450	29450	29450	0
231	20230608	181100	382536800	29450	29450	29450	29450	0
232	20230608	181000	382536800	29450	29450	29450	29450	0
233	20230608	180900	382536800	29450	29450	29450	29450	0
234	20230608	180800	382536800	29450	29450	29450	29450	0
235	20230608	180700	382536800	29450	29450	29450	29450	0
236	20230608	180600	382536800	29450	29450	29450	29450	0
237	20230608	180500	382536800	29450	29450	29450	29450	0
238	20230608	180400	382536800	29450	29450	29450	29450	0
239	20230608	180300	382536800	29450	29450	29450	29450	0
240	20230608	180200	382536800	29450	29450	29450	29450	0
241	20230608	180100	382536800	29450	29450	29450	29450	0
242	20230608	180000	382536800	29450	29450	29450	29450	192
243	20230608	175900	382536800	29450	29450	29450	29450	0
244	20230608	175800	382536800	29450	29450	29450	29450	0
245	20230608	175700	382536800	29450	29450	29450	29450	0
246	20230608	175600	382536800	29450	29450	29450	29450	0
247	20230608	175500	382536800	29450	29450	29450	29450	0
248	20230608	175400	382536800	29450	29450	29450	29450	0
249	20230608	175300	382536800	29450	29450	29450	29450	0
250	20230608	175200	382536800	29450	29450	29450	29450	0
251	20230608	175100	382536800	29450	29450	29450	29450	0
252	20230608	175000	382536800	29450	29450	29450	29450	0
253	20230608	174900	382536800	29450	29450	29450	29450	0
254	20230608	174800	382536800	29450	29450	29450	29450	0
255	20230608	174700	382536800	29450	29450	29450	29450	0
256	20230608	174600	382536800	29450	29450	29450	29450	0
257	20230608	174500	382536800	29450	29450	29450	29450	0
258	20230608	174400	382536800	29450	29450	29450	29450	0
259	20230608	174300	382536800	29450	29450	29450	29450	0
260	20230608	174200	382536800	29450	29450	29450	29450	0
261	20230608	174100	382536800	29450	29450	29450	29450	0
262	20230608	174000	382536800	29450	29450	29450	29450	0
263	20230608	173900	382536800	29450	29450	29450	29450	0
264	20230608	173800	382536800	29450	29450	29450	29450	0
265	20230608	173700	382536800	29450	29450	29450	29450	0
266	20230608	173600	382536800	29450	29450	29450	29450	0
267	20230608	173500	382536800	29450	29450	29450	29450	0
268	20230608	173400	382536800	29450	29450	29450	29450	0
269	20230608	173300	382536800	29450	29450	29450	29450	0
270	20230608	173200	382536800	29450	29450	29450	29450	0
271	20230608	173100	382536800	29450	29450	29450	29450	0
272	20230608	173000	382536800	29450	29450	29450	29450	192
273	20230608	172900	382536800	29450	29450	29450	29450	0
274	20230608	172800	382536800	29450	29450	29450	29450	0
275	20230608	172700	382536800	29450	29450	29450	29450	0
276	20230608	172600	382536800	29450	29450	29450	29450	0
277	20230608	172500	382536800	29450	29450	29450	29450	0
278	20230608	172400	382536800	29450	29450	29450	29450	0
279	20230608	172300	382536800	29450	29450	29450	29450	0
280	20230608	172200	382536800	29450	29450	29450	29450	0
281	20230608	172100	382536800	29450	29450	29450	29450	0
282	20230608	172000	382536800	29450	29450	29450	29450	0
283	20230608	171900	382536800	29450	29450	29450	29450	0
284	20230608	171800	382536800	29450	29450	29450	29450	0
285	20230608	171700	382536800	29450	29450	29450	29450	0
286	20230608	171600	382536800	29450	29450	29450	29450	0
287	20230608	171500	382536800	29450	29450	29450	29450	0
288	20230608	171400	382536800	29450	29450	29450	29450	0
289	20230608	171300	382536800	29450	29450	29450	29450	0
290	20230608	171200	382536800	29450	29450	29450	29450	0
291	20230608	171100	382536800	29450	29450	29450	29450	0
292	20230608	171000	382536800	29450	29450	29450	29450	0
293	20230608	170900	382536800	29450	29450	29450	29450	0
294	20230608	170800	382536800	29450	29450	29450	29450	0
295	20230608	170700	382536800	29450	29450	29450	29450	0
296	20230608	170600	382536800	29450	29450	29450	29450	0
297	20230608	170500	382536800	29450	29450	29450	29450	0
298	20230608	170400	382536800	29450	29450	29450	29450	0
299	20230608	170300	382536800	29450	29450	29450	29450	0
300	20230608	170200	382536800	29450	29450	29450	29450	0
301	20230608	170100	382536800	29450	29450	29450	29450	0
302	20230608	170000	382536800	29450	29450	29450	29450	192
303	20230608	165900	382536800	29450	29450	29450	29450	0
304	20230608	165800	382536800	29450	29450	29450	29450	0
305	20230608	165700	382536800	29450	29450	29450	29450	0
306	20230608	165600	382536800	29450	29450	29450	29450	0
307	20230608	165500	382536800	29450	29450	29450	29450	0
308	20230608	165400	382536800	29450	29450	29450	29450	0
309	20230608	165300	382536800	29450	29450	29450	29450	0
310	20230608	165200	382536800	29450	29450	29450	29450	0
311	20230608	165100	382536800	29450	29450	29450	29450	0
312	20230608	165000	382536800	29450	29450	29450	29450	0
313	20230608	164900	382536800	29450	29450	29450	29450	0
314	20230608	164800	382536800	29450	29450	29450	29450	0
315	20230608	164700	382536800	29450	29450	29450	29450	0
316	20230608	164600	382536800	29450	29450	29450	29450	0
317	20230608	164500	382536800	29450	29450	29450	29450	0
318	20230608	164400	382536800	29450	29450	29450	29450	0
319	20230608	164300	382536800	29450	29450	29450	29450	0
320	20230608	164200	382536800	29450	29450	29450	29450	0
321	20230608	164100	382536800	29450	29450	29450	29450	0
322	20230608	164000	382536800	29450	29450	29450	29450	0
323	20230608	163900	382536800	29450	29450	29450	29450	0
324	20230608	163800	382536800	29450	29450	29450	29450	0
325	20230608	163700	382536800	29450	29450	29450	29450	0
326	20230608	163600	382536800	29450	29450	29450	29450	0
327	20230608	163500	382536800	29450	29450	29450	29450	0
328	20230608	163400	382536800	29450	29450	29450	29450	0
329	20230608	163300	382536800	29450	29450	29450	29450	0
330	20230608	163200	382536800	29450	29450	29450	29450	0
331	20230608	163100	382536800	29450	29450	29450	29450	0
332	20230608	163000	382536800	29450	29450	29450	29450	192
333	20230608	162900	382536800	29450	29450	29450	29450	0
334	20230608	162800	382536800	29450	29450	29450	29450	0
335	20230608	162700	382536800	29450	29450	29450	29450	0
336	20230608	162600	382536800	29450	29450	29450	29450	0
337	20230608	162500	382536800	29450	29450	29450	29450	0
338	20230608	162400	382536800	29450	29450	29450	29450	0
339	20230608	162300	382536800	29450	29450	29450	29450	0
340	20230608	162200	382536800	29450	29450	29450	29450	0
341	20230608	162100	382536800	29450	29450	29450	29450	0
342	20230608	162000	382536800	29450	29450	29450	29450	0
343	20230608	161900	382536800	29450	29450	29450	29450	0
344	20230608	161800	382536800	29450	29450	29450	29450	0
345	20230608	161700	382536800	29450	29450	29450	29450	0
346	20230608	161600	382536800	29450	29450	29450	29450	0
347	20230608	161500	382536800	29450	29450	29450	29450	0
348	20230608	161400	382536800	29450	29450	29450	29450	0
349	20230608	161300	382536800	29450	29450	29450	29450	0
350	20230608	161200	382536800	29450	29450	29450	29450	0
351	20230608	161100	382536800	29450	29450	29450	29450	0
352	20230608	161000	382536800	29450	29450	29450	29450	0
353	20230608	160900	382536800	29450	29450	29450	29450	0
354	20230608	160800	382536800	29450	29450	29450	29450	0
355	20230608	160700	382536800	29450	29450	29450	29450	0
356	20230608	160600	382536800	29450	29450	29450	29450	0
357	20230608	160500	382536800	29450	29450	29450	29450	0
358	20230608	160400	382536800	29450	29450	29450	29450	0
359	20230608	160300	382536800	29450	29450	29450	29450	0
360	20230608	160200	382536800	29450	29450	29450	29450	0
361	20230608	160100	382536800	29450	29450	29450	29450	0
362	20230608	160000	382536800	29450	29450	29450	29450	192
363	20230608	155900	382536800	29450	29450	29450	29450	0
364	20230608	155800	382536800	29450	29450	29450	29450	0
365	20230608	155700	382536800	29450	29450	29450	29450	0
366	20230608	155600	382536800	29450	29450	29450	29450	0
367	20230608	155500	382536800	29450	29450	29450	29450	0
368	20230608	155400	382536800	29450	29450	29450	29450	0
369	20230608	155300	382536800	29450	29450	29450	29450	0
370	20230608	155200	382536800	29450	29450	29450	29450	0
371	20230608	155100	382536800	29450	29450	29450	29450	0
372	20230608	155000	382536800	29450	29450	29450	29450	0
373	20230608	154900	382536800	29450	29450	29450	29450	0
374	20230608	154800	382536800	29450	29450	29450	29450	0
375	20230608	154700	382536800	29450	29450	29450	29450	0
376	20230608	154600	382536800	29450	29450	29450	29450	0
377	20230608	154500	382536800	29450	29450	29450	29450	0
378	20230608	154400	382536800	29450	29450	29450	29450	0
379	20230608	154300	382536800	29450	29450	29450	29450	0
380	20230608	154200	382536800	29450	29450	29450	29450	0
381	20230608	154100	382536800	29450	29450	29450	29450	0
382	20230608	154000	382536800	29450	29450	29450	29450	0
383	20230608	153900	382536800	29450	29450	29450	29450	0
384	20230608	153800	382536800	29450	29450	29450	29450	0
385	20230608	153700	382536800	29450	29450	29450	29450	0
386	20230608	153600	382536800	29450	29450	29450	29450	0
387	20230608	153500	382536800	29450	29450	29450	29450	0
388	20230608	153400	382536800	29450	29450	29450	29450	0
389	20230608	153300	382536800	29450	29450	29450	29450	0
390	20230608	153200	382536800	29450	29450	29450	29450	0
391	20230608	153100	382536800	29450	29450	29450	29450	0
392	20230608	153000	382536800	29450	29450	29450	29450	384
393	20230608	152900	376882400	29350	29350	29350	29350	0
394	20230608	152800	376882400	29350	29350	29350	29350	0
395	20230608	152700	376882400	29350	29350	29350	29350	0
396	20230608	152600	376882400	29350	29350	29350	29350	0
397	20230608	152500	376882400	29350	29350	29350	29350	0
398	20230608	152400	376882400	29350	29350	29350	29350	0
399	20230608	152300	376882400	29350	29350	29350	29350	0
400	20230608	152200	376882400	29350	29350	29350	29350	0
401	20230608	152100	376882400	29350	29350	29350	29350	0
402	20230608	152000	376882400	29350	29350	29350	29350	0
403	20230608	151900	376882400	29350	29350	29500	29350	35
404	20230608	151800	375853900	29350	29400	29400	29350	172
405	20230608	151700	370800700	29350	29350	29350	29350	50
406	20230608	151600	369333200	29300	29300	29300	29250	280
407	20230608	151500	361135700	29250	29250	29250	29250	2
408	20230608	151400	361077200	29250	29250	29250	29250	6
409	20230608	151300	360901700	29250	29250	29250	29250	0
410	20230608	151200	360901700	29250	29200	29250	29200	81
411	20230608	151100	358533750	29200	29200	29200	29200	1
412	20230608	151000	358504550	29100	29100	29100	29100	0
413	20230608	150900	358504550	29100	29100	29100	29100	0
414	20230608	150800	358504550	29100	29100	29100	29100	0
415	20230608	150700	358504550	29100	29100	29100	29100	0
416	20230608	150600	358504550	29100	29100	29100	29100	298
417	20230608	150500	349832750	29200	29200	29200	29200	0
418	20230608	150400	349832750	29200	29200	29200	29200	0
419	20230608	150300	349832750	29200	29200	29200	29200	0
420	20230608	150200	349832750	29200	29200	29200	29200	0
421	20230608	150100	349832750	29200	29200	29200	29200	0
422	20230608	150000	349832750	29200	29150	29200	29150	14
423	20230608	145900	349424600	29150	29150	29150	29150	7
424	20230608	145800	349220550	29150	29150	29150	29150	6
425	20230608	145700	349045650	29050	29100	29100	29050	200
426	20230608	145600	343233650	29050	29050	29050	29050	2
427	20230608	145500	343175550	29100	29100	29100	29100	81
428	20230608	145400	340818450	29100	29100	29100	29100	0
429	20230608	145300	340818450	29100	29100	29100	29100	0
430	20230608	145200	340818450	29100	29100	29100	29100	319
431	20230608	145100	331535550	29150	29150	29150	29150	0
432	20230608	145000	331535550	29150	29150	29150	29150	5
433	20230608	144900	331389800	29250	29250	29250	29250	0
434	20230608	144800	331389800	29250	29250	29250	29250	0
435	20230608	144700	331389800	29250	29250	29250	29250	0
436	20230608	144600	331389800	29250	29200	29250	29200	27
437	20230608	144500	330600900	29200	29200	29200	29200	0
438	20230608	144400	330600900	29200	29200	29200	29200	0
439	20230608	144300	330600900	29200	29200	29200	29200	17
440	20230608	144200	330104500	29200	29200	29200	29200	0
441	20230608	144100	330104500	29200	29200	29200	29200	0
442	20230608	144000	330104500	29200	29200	29200	29200	0
443	20230608	143900	330104500	29200	29200	29200	29200	6
444	20230608	143800	329929300	29200	29200	29200	29200	0
445	20230608	143700	329929300	29200	29200	29200	29200	1
446	20230608	143600	329900100	29150	29150	29150	29150	0
447	20230608	143500	329900100	29150	29150	29150	29150	0
448	20230608	143400	329900100	29150	29150	29150	29150	0
449	20230608	143300	329900100	29150	29150	29150	29150	0
450	20230608	143200	329900100	29150	29150	29150	29150	0
451	20230608	143100	329900100	29150	29150	29150	29150	0
452	20230608	143000	329900100	29150	29150	29150	29150	103
453	20230608	142900	326897650	29300	29300	29300	29300	1
454	20230608	142800	326868350	29300	29300	29300	29300	0
455	20230608	142700	326868350	29300	29300	29300	29300	0
456	20230608	142600	326868350	29300	29300	29300	29300	0
457	20230608	142500	326868350	29300	29300	29300	29300	0
458	20230608	142400	326868350	29300	29300	29300	29300	0
459	20230608	142300	326868350	29300	29300	29300	29300	0
460	20230608	142200	326868350	29300	29300	29300	29300	0
461	20230608	142100	326868350	29300	29300	29300	29300	0
462	20230608	142000	326868350	29300	29300	29300	29300	0
463	20230608	141900	326868350	29300	29300	29300	29300	0
464	20230608	141800	326868350	29300	29300	29300	29300	0
465	20230608	141700	326868350	29300	29300	29300	29300	0
466	20230608	141600	326868350	29300	29300	29300	29300	0
467	20230608	141500	326868350	29300	29300	29300	29300	1
468	20230608	141400	326839050	29150	29150	29150	29150	0
469	20230608	141300	326839050	29150	29150	29150	29150	0
470	20230608	141200	326839050	29150	29150	29150	29150	0
471	20230608	141100	326839050	29150	29150	29150	29150	0
472	20230608	141000	326839050	29150	29200	29200	29150	150
473	20230608	140900	322462200	29200	29200	29200	29200	0
474	20230608	140800	322462200	29200	29200	29200	29200	0
475	20230608	140700	322462200	29200	29200	29200	29200	0
476	20230608	140600	322462200	29200	29200	29200	29200	0
477	20230608	140500	322462200	29200	29200	29200	29200	12
478	20230608	140400	322111800	29200	29200	29200	29200	0
479	20230608	140300	322111800	29200	29200	29200	29200	66
480	20230608	140200	320184600	29050	29050	29050	29050	134
481	20230608	140100	316291900	29200	29150	29200	29150	10
482	20230608	140000	316000250	29150	29100	29150	29050	71
483	20230608	135900	313934600	29100	29100	29100	29100	0
484	20230608	135800	313934600	29100	29100	29100	29100	10
485	20230608	135700	313643600	29100	29100	29100	29100	100
486	20230608	135600	310733600	29100	29100	29100	29100	0
487	20230608	135500	310733600	29100	29100	29100	29100	0
488	20230608	135400	310733600	29100	29100	29100	29100	0
489	20230608	135300	310733600	29100	29150	29150	29100	300
490	20230608	135200	301995900	29150	29150	29150	29150	0
491	20230608	135100	301995900	29150	29150	29150	29150	0
492	20230608	135000	301995900	29150	29150	29150	29150	0
493	20230608	134900	301995900	29150	29150	29150	29150	0
494	20230608	134800	301995900	29150	29150	29150	29150	0
495	20230608	134700	301995900	29150	29150	29150	29150	0
496	20230608	134600	301995900	29150	29150	29150	29150	0
497	20230608	134500	301995900	29150	29150	29150	29150	0
498	20230608	134400	301995900	29150	29150	29150	29150	0
499	20230608	134300	301995900	29150	29150	29150	29150	17
500	20230608	134200	301500350	29150	29150	29150	29150	1
501	20230608	134100	301471200	29150	29150	29150	29150	0
502	20230608	134000	301471200	29150	29150	29150	29150	0
503	20230608	133900	301471200	29150	29150	29150	29150	50
504	20230608	133800	300013700	29150	29150	29150	29150	0
505	20230608	133700	300013700	29150	29150	29150	29150	0
506	20230608	133600	300013700	29150	29150	29150	29150	0
507	20230608	133500	300013700	29150	29150	29150	29150	0
508	20230608	133400	300013700	29150	29150	29150	29150	0
509	20230608	133300	300013700	29150	29150	29150	29150	0
510	20230608	133200	300013700	29150	29150	29150	29150	0
511	20230608	133100	300013700	29150	29150	29150	29150	0
512	20230608	133000	300013700	29150	29150	29150	29150	0
513	20230608	132900	300013700	29150	29150	29150	29150	0
514	20230608	132800	300013700	29150	29150	29150	29150	50
515	20230608	132700	298556200	29100	29100	29100	29100	24
516	20230608	132600	297857800	29100	29100	29100	29100	0
517	20230608	132500	297857800	29100	29100	29100	29100	31
518	20230608	132400	296955700	29100	29100	29100	29100	0
519	20230608	132300	296955700	29100	29100	29100	29100	0
520	20230608	132200	296955700	29100	29100	29100	29100	0
521	20230608	132100	296955700	29100	29100	29100	29100	0
522	20230608	132000	296955700	29100	29100	29100	29100	0
523	20230608	131900	296955700	29100	29100	29100	29100	0
524	20230608	131800	296955700	29100	29100	29100	29100	0
525	20230608	131700	296955700	29100	29100	29100	29100	1
526	20230608	131600	296926600	29000	29000	29000	29000	0
527	20230608	131500	296926600	29000	29000	29000	29000	0
528	20230608	131400	296926600	29000	29000	29000	29000	0
529	20230608	131300	296926600	29000	29000	29000	29000	0
530	20230608	131200	296926600	29000	29000	29000	29000	0
531	20230608	131100	296926600	29000	29000	29000	29000	0
532	20230608	131000	296926600	29000	29000	29000	29000	2
533	20230608	130900	296868600	29100	29100	29100	29100	0
534	20230608	130800	296868600	29100	29100	29100	29100	0
535	20230608	130700	296868600	29100	29100	29100	29100	0
536	20230608	130600	296868600	29100	29100	29100	29100	74
537	20230608	130500	294715200	29000	29000	29000	29000	0
538	20230608	130400	294715200	29000	29000	29000	29000	0
539	20230608	130300	294715200	29000	29000	29000	29000	0
540	20230608	130200	294715200	29000	29000	29000	29000	0
541	20230608	130100	294715200	29000	29100	29100	29000	1000
542	20230608	130000	265693400	29200	29250	29250	29200	442
543	20230608	125900	252786900	29250	29250	29250	29250	0
544	20230608	125800	252786900	29250	29250	29250	29250	36
545	20230608	125700	251733900	29250	29250	29250	29200	15
546	20230608	125600	251295400	29250	29250	29250	29250	0
547	20230608	125500	251295400	29250	29250	29250	29250	9
548	20230608	125400	251032150	29250	29250	29250	29250	2
549	20230608	125300	250973650	29250	29250	29250	29250	1
550	20230608	125200	250944400	29250	29250	29250	29250	2
551	20230608	125100	250885900	29200	29200	29200	29200	200
552	20230608	125000	245045900	29200	29250	29250	29200	1501
553	20230608	124900	201216650	29250	29250	29250	29250	0
554	20230608	124800	201216650	29250	29250	29250	29250	15
555	20230608	124700	200777900	29250	29250	29250	29250	53
556	20230608	124600	199227650	29250	29250	29250	29250	0
557	20230608	124500	199227650	29250	29250	29250	29250	0
558	20230608	124400	199227650	29250	29250	29250	29250	9
559	20230608	124300	198964400	29250	29250	29250	29250	0
560	20230608	124200	198964400	29250	29200	29250	29200	123
561	20230608	124100	195366700	29250	29250	29250	29250	0
562	20230608	124000	195366700	29250	29250	29250	29250	0
563	20230608	123900	195366700	29250	29250	29250	29250	0
564	20230608	123800	195366700	29250	29250	29250	29250	0
565	20230608	123700	195366700	29250	29250	29250	29250	0
566	20230608	123600	195366700	29250	29250	29250	29250	0
567	20230608	123500	195366700	29250	29250	29250	29250	0
568	20230608	123400	195366700	29250	29250	29250	29250	1
569	20230608	123300	195337450	29000	29000	29000	29000	0
570	20230608	123200	195337450	29000	29000	29000	29000	0
571	20230608	123100	195337450	29000	29000	29000	29000	0
572	20230608	123000	195337450	29000	29000	29000	29000	0
573	20230608	122900	195337450	29000	29000	29000	29000	0
574	20230608	122800	195337450	29000	29000	29000	29000	0
575	20230608	122700	195337450	29000	29150	29150	29000	466
576	20230608	122600	181783550	29150	29150	29150	29150	0
577	20230608	122500	181783550	29150	29150	29150	29150	0
578	20230608	122400	181783550	29150	29200	29200	29150	127
579	20230608	122300	178078000	29150	29150	29150	29150	200
580	20230608	122200	172248000	29200	29200	29200	29200	100
581	20230608	122100	169328000	29250	29250	29250	29250	3
582	20230608	122000	169240250	29200	29250	29250	29200	443
583	20230608	121900	156286350	29300	29300	29300	29300	151
584	20230608	121800	151862050	29300	29300	29300	29300	0
585	20230608	121700	151862050	29300	29300	29300	29300	20
586	20230608	121600	151276050	29400	29400	29400	29400	0
587	20230608	121500	151276050	29400	29450	29450	29400	531
588	20230608	121400	135664600	29450	29450	29450	29450	0
589	20230608	121300	135664600	29450	29450	29450	29450	0
590	20230608	121200	135664600	29450	29450	29450	29450	0
591	20230608	121100	135664600	29450	29500	29500	29450	403
592	20230608	121000	123776150	29500	29500	29500	29500	0
593	20230608	120900	123776150	29500	29500	29500	29500	0
594	20230608	120800	123776150	29500	29500	29500	29500	0
595	20230608	120700	123776150	29500	29500	29500	29500	0
596	20230608	120600	123776150	29500	29500	29500	29500	0
597	20230608	120500	123776150	29500	29500	29500	29500	0
598	20230608	120400	123776150	29500	29500	29500	29500	0
599	20230608	120300	123776150	29500	29500	29500	29500	0
600	20230608	120200	123776150	29500	29500	29500	29500	0
601	20230608	120100	123776150	29500	29500	29500	29500	0
602	20230608	120000	123776150	29500	29500	29500	29500	0
603	20230608	115900	123776150	29500	29500	29500	29500	1
604	20230608	115800	123746650	29400	29400	29400	29400	0
605	20230608	115700	123746650	29400	29400	29400	29400	0
606	20230608	115600	123746650	29400	29400	29400	29400	0
607	20230608	115500	123746650	29400	29400	29400	29400	0
608	20230608	115400	123746650	29400	29400	29400	29400	0
609	20230608	115300	123746650	29400	29400	29400	29400	0
610	20230608	115200	123746650	29400	29400	29400	29400	0
611	20230608	115100	123746650	29400	29400	29400	29400	0
612	20230608	115000	123746650	29400	29400	29400	29400	0
613	20230608	114900	123746650	29400	29400	29400	29400	0
614	20230608	114800	123746650	29400	29450	29450	29400	70
615	20230608	114700	121687000	29400	29400	29400	29400	0
616	20230608	114600	121687000	29400	29400	29400	29400	0
617	20230608	114500	121687000	29400	29400	29400	29400	0
618	20230608	114400	121687000	29400	29400	29400	29400	0
619	20230608	114300	121687000	29400	29400	29400	29400	0
620	20230608	114200	121687000	29400	29400	29400	29400	0
621	20230608	114100	121687000	29400	29400	29400	29400	0
622	20230608	114000	121687000	29400	29400	29400	29400	0
623	20230608	113900	121687000	29400	29400	29400	29400	0
624	20230608	113800	121687000	29400	29400	29400	29400	0
625	20230608	113700	121687000	29400	29400	29400	29400	10
626	20230608	113600	121393000	29400	29400	29400	29400	0
627	20230608	113500	121393000	29400	29400	29400	29400	0
628	20230608	113400	121393000	29400	29400	29400	29400	300
629	20230608	113300	112573000	29400	29400	29400	29400	468
630	20230608	113200	98813800	29350	29350	29350	29350	0
631	20230608	113100	98813800	29350	29350	29350	29350	0
632	20230608	113000	98813800	29350	29350	29350	29350	0
633	20230608	112900	98813800	29350	29350	29350	29350	0
634	20230608	112800	98813800	29350	29350	29350	29350	0
635	20230608	112700	98813800	29350	29300	29350	29300	28
636	20230608	112600	97992200	29300	29300	29300	29300	0
637	20230608	112500	97992200	29300	29300	29300	29300	0
638	20230608	112400	97992200	29300	29300	29300	29300	7
639	20230608	112300	97787100	29300	29300	29300	29300	0
640	20230608	112200	97787100	29300	29300	29300	29300	2
641	20230608	112100	97728500	29250	29250	29250	29250	0
642	20230608	112000	97728500	29250	29250	29250	29250	0
643	20230608	111900	97728500	29250	29250	29250	29250	0
644	20230608	111800	97728500	29250	29250	29250	29250	0
645	20230608	111700	97728500	29250	29250	29250	29250	5
646	20230608	111600	97582250	29300	29300	29300	29300	0
647	20230608	111500	97582250	29300	29300	29300	29300	0
648	20230608	111400	97582250	29300	29300	29300	29300	60
649	20230608	111300	95824250	29250	29250	29250	29250	2
650	20230608	111200	95765750	29200	29200	29200	29200	0
651	20230608	111100	95765750	29200	29200	29200	29200	0
652	20230608	111000	95765750	29200	29200	29200	29200	0
653	20230608	110900	95765750	29200	29200	29200	29200	0
654	20230608	110800	95765750	29200	29200	29200	29200	34
655	20230608	110700	94772950	29200	29250	29300	29200	450
656	20230608	110600	81624600	29300	29300	29300	29300	2
657	20230608	110500	81566000	29250	29300	29300	29250	40
658	20230608	110400	80395900	29350	29350	29350	29350	0
659	20230608	110300	80395900	29350	29350	29350	29350	0
660	20230608	110200	80395900	29350	29350	29350	29350	0
661	20230608	110100	80395900	29350	29350	29350	29350	0
662	20230608	110000	80395900	29350	29350	29350	29350	0
663	20230608	105900	80395900	29350	29350	29350	29350	0
664	20230608	105800	80395900	29350	29350	29350	29350	0
665	20230608	105700	80395900	29350	29350	29350	29350	0
666	20230608	105600	80395900	29350	29350	29350	29350	0
667	20230608	105500	80395900	29350	29350	29350	29350	0
668	20230608	105400	80395900	29350	29350	29350	29350	0
669	20230608	105300	80395900	29350	29350	29350	29350	0
670	20230608	105200	80395900	29350	29350	29350	29350	0
671	20230608	105100	80395900	29350	29350	29350	29350	0
672	20230608	105000	80395900	29350	29350	29350	29350	0
673	20230608	104900	80395900	29350	29350	29350	29350	0
674	20230608	104800	80395900	29350	29350	29350	29350	0
675	20230608	104700	80395900	29350	29350	29350	29350	6
676	20230608	104600	80219800	29300	29300	29300	29300	247
677	20230608	104500	72982700	29300	29300	29300	29300	3
678	20230608	104400	72894800	29300	29300	29300	29300	11
679	20230608	104300	72572500	29300	29300	29300	29300	0
680	20230608	104200	72572500	29300	29300	29300	29300	0
681	20230608	104100	72572500	29300	29300	29300	29300	20
682	20230608	104000	71986500	29300	29300	29300	29300	3
683	20230608	103900	71898600	29350	29350	29350	29350	0
684	20230608	103800	71898600	29350	29350	29350	29350	0
685	20230608	103700	71898600	29350	29350	29350	29350	0
686	20230608	103600	71898600	29350	29350	29350	29350	0
687	20230608	103500	71898600	29350	29350	29350	29350	0
688	20230608	103400	71898600	29350	29350	29350	29350	0
689	20230608	103300	71898600	29350	29350	29350	29350	0
690	20230608	103200	71898600	29350	29350	29350	29350	0
691	20230608	103100	71898600	29350	29350	29350	29350	0
692	20230608	103000	71898600	29350	29350	29350	29350	0
693	20230608	102900	71898600	29350	29350	29350	29350	8
694	20230608	102800	71663800	29350	29350	29350	29350	0
695	20230608	102700	71663800	29350	29350	29350	29350	0
696	20230608	102600	71663800	29350	29350	29350	29350	0
697	20230608	102500	71663800	29350	29350	29350	29350	2
698	20230608	102400	71605100	29250	29250	29250	29250	0
699	20230608	102300	71605100	29250	29250	29250	29250	0
700	20230608	102200	71605100	29250	29250	29250	29250	0
701	20230608	102100	71605100	29250	29250	29250	29250	0
702	20230608	102000	71605100	29250	29250	29250	29250	1
703	20230608	101900	71575850	29250	29250	29250	29250	0
704	20230608	101800	71575850	29250	29250	29250	29250	0
705	20230608	101700	71575850	29250	29250	29250	29250	30
706	20230608	101600	70698350	29250	29250	29250	29250	20
707	20230608	101500	70113350	29250	29250	29250	29250	0
708	20230608	101400	70113350	29250	29250	29250	29250	0
709	20230608	101300	70113350	29250	29250	29250	29250	0
710	20230608	101200	70113350	29250	29250	29250	29250	0
711	20230608	101100	70113350	29250	29300	29300	29250	163
712	20230608	101000	65345500	29250	29250	29250	29250	0
713	20230608	100900	65345500	29250	29250	29250	29250	0
714	20230608	100800	65345500	29250	29250	29250	29250	50
715	20230608	100700	63883000	29250	29250	29250	29250	0
716	20230608	100600	63883000	29250	29250	29250	29250	50
717	20230608	100500	62420500	29250	29250	29250	29250	0
718	20230608	100400	62420500	29250	29250	29250	29250	0
719	20230608	100300	62420500	29250	29250	29250	29250	0
720	20230608	100200	62420500	29250	29250	29250	29250	0
721	20230608	100100	62420500	29250	29250	29250	29250	0
722	20230608	100000	62420500	29250	29250	29250	29250	0
723	20230608	095900	62420500	29250	29250	29250	29250	11
724	20230608	095800	62098750	29300	29350	29350	29300	200
725	20230608	095700	56230200	29500	29500	29500	29500	0
726	20230608	095600	56230200	29500	29500	29500	29500	0
727	20230608	095500	56230200	29500	29500	29500	29500	0
728	20230608	095400	56230200	29500	29500	29500	29500	0
729	20230608	095300	56230200	29500	29400	29500	29400	34
730	20230608	095200	55228150	29500	29500	29500	29500	0
731	20230608	095100	55228150	29500	29500	29500	29500	0
732	20230608	095000	55228150	29500	29500	29500	29500	0
733	20230608	094900	55228150	29500	29500	29500	29500	0
734	20230608	094800	55228150	29500	29500	29500	29500	0
735	20230608	094700	55228150	29500	29500	29500	29500	0
736	20230608	094600	55228150	29500	29500	29500	29500	0
737	20230608	094500	55228150	29500	29500	29500	29500	0
738	20230608	094400	55228150	29500	29500	29500	29500	0
739	20230608	094300	55228150	29500	29500	29500	29500	0
740	20230608	094200	55228150	29500	29500	29500	29500	0
741	20230608	094100	55228150	29500	29500	29500	29500	0
742	20230608	094000	55228150	29500	29500	29500	29500	0
743	20230608	093900	55228150	29500	29500	29500	29500	1
744	20230608	093800	55198650	29300	29300	29300	29300	1
745	20230608	093700	55169350	29500	29500	29500	29500	0
746	20230608	093600	55169350	29500	29500	29500	29500	0
747	20230608	093500	55169350	29500	29500	29500	29500	0
748	20230608	093400	55169350	29500	29500	29500	29500	0
749	20230608	093300	55169350	29500	29500	29500	29500	3
750	20230608	093200	55080850	29500	29500	29500	29500	1
751	20230608	093100	55051350	29500	29500	29500	29500	1
752	20230608	093000	55021850	29500	29500	29500	29500	1
753	20230608	092900	54992350	29450	29450	29450	29450	0
754	20230608	092800	54992350	29450	29300	29450	29300	266
755	20230608	092700	47192450	29300	29300	29300	29300	2
756	20230608	092600	47133850	29300	29250	29300	29250	3
757	20230608	092500	47046000	29400	29400	29400	29400	60
758	20230608	092400	45282000	29300	29300	29300	29300	1
759	20230608	092300	45252700	29200	29250	29250	29200	313
760	20230608	092200	36102000	29400	29400	29400	29400	0
761	20230608	092100	36102000	29400	29400	29400	29400	0
762	20230608	092000	36102000	29400	29250	29400	29250	21
763	20230608	091900	35487600	29250	29250	29250	29250	0
764	20230608	091800	35487600	29250	29300	29300	29250	137
765	20230608	091700	31476950	29300	29350	29350	29300	106
766	20230608	091600	28369000	29400	29400	29400	29400	1
767	20230608	091500	28339600	29400	29400	29400	29400	0
768	20230608	091400	28339600	29400	29400	29400	29400	46
769	20230608	091300	26987200	29400	29400	29400	29400	0
770	20230608	091200	26987200	29400	29400	29400	29400	0
771	20230608	091100	26987200	29400	29400	29400	29400	1
772	20230608	091000	26957800	29400	29400	29400	29400	7
773	20230608	090900	26752000	29400	29400	29400	29400	0
774	20230608	090800	26752000	29400	29450	29450	29400	15
775	20230608	090700	26310950	29400	29400	29400	29400	0
776	20230608	090600	26310950	29400	29400	29400	29400	6
777	20230608	090500	26134550	29400	29400	29400	29400	6
778	20230608	090400	25958150	29400	29400	29400	29400	9
779	20230608	090300	25693550	29600	29600	29600	29600	1
780	20230608	090200	25663950	29300	29500	29500	29300	285
781	20230608	090100	17295600	29550	29650	29650	29550	468
782	20230608	090000	3421850	29950	29600	29950	29600	115