KissMeData/017550/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220900	763650745	2695	2695	2695	2695	8363
3	20230608	220800	763650745	2695	2695	2695	2695	0
4	20230608	220700	763650745	2695	2695	2695	2695	0
5	20230608	220600	763650745	2695	2695	2695	2695	0
6	20230608	220500	763650745	2695	2695	2695	2695	0
7	20230608	220400	763650745	2695	2695	2695	2695	0
8	20230608	220300	763650745	2695	2695	2695	2695	0
9	20230608	220200	763650745	2695	2695	2695	2695	0
10	20230608	220100	763650745	2695	2695	2695	2695	0
11	20230608	220000	763650745	2695	2695	2695	2695	0
12	20230608	215900	763650745	2695	2695	2695	2695	0
13	20230608	215800	763650745	2695	2695	2695	2695	0
14	20230608	215700	763650745	2695	2695	2695	2695	0
15	20230608	215600	763650745	2695	2695	2695	2695	0
16	20230608	215500	763650745	2695	2695	2695	2695	0
17	20230608	215400	763650745	2695	2695	2695	2695	0
18	20230608	215300	763650745	2695	2695	2695	2695	0
19	20230608	215200	763650745	2695	2695	2695	2695	0
20	20230608	215100	763650745	2695	2695	2695	2695	0
21	20230608	215000	763650745	2695	2695	2695	2695	0
22	20230608	214900	763650745	2695	2695	2695	2695	0
23	20230608	214800	763650745	2695	2695	2695	2695	0
24	20230608	214700	763650745	2695	2695	2695	2695	0
25	20230608	214600	763650745	2695	2695	2695	2695	0
26	20230608	214500	763650745	2695	2695	2695	2695	0
27	20230608	214400	763650745	2695	2695	2695	2695	0
28	20230608	214300	763650745	2695	2695	2695	2695	0
29	20230608	214200	763650745	2695	2695	2695	2695	0
30	20230608	214100	763650745	2695	2695	2695	2695	0
31	20230608	214000	763650745	2695	2695	2695	2695	0
32	20230608	213900	763650745	2695	2695	2695	2695	8363
33	20230608	213800	763650745	2695	2695	2695	2695	0
34	20230608	213700	763650745	2695	2695	2695	2695	0
35	20230608	213600	763650745	2695	2695	2695	2695	0
36	20230608	213500	763650745	2695	2695	2695	2695	0
37	20230608	213400	763650745	2695	2695	2695	2695	0
38	20230608	213300	763650745	2695	2695	2695	2695	0
39	20230608	213200	763650745	2695	2695	2695	2695	0
40	20230608	213100	763650745	2695	2695	2695	2695	0
41	20230608	213000	763650745	2695	2695	2695	2695	0
42	20230608	212900	763650745	2695	2695	2695	2695	0
43	20230608	212800	763650745	2695	2695	2695	2695	0
44	20230608	212700	763650745	2695	2695	2695	2695	0
45	20230608	212600	763650745	2695	2695	2695	2695	0
46	20230608	212500	763650745	2695	2695	2695	2695	0
47	20230608	212400	763650745	2695	2695	2695	2695	0
48	20230608	212300	763650745	2695	2695	2695	2695	0
49	20230608	212200	763650745	2695	2695	2695	2695	0
50	20230608	212100	763650745	2695	2695	2695	2695	0
51	20230608	212000	763650745	2695	2695	2695	2695	0
52	20230608	211900	763650745	2695	2695	2695	2695	0
53	20230608	211800	763650745	2695	2695	2695	2695	0
54	20230608	211700	763650745	2695	2695	2695	2695	0
55	20230608	211600	763650745	2695	2695	2695	2695	0
56	20230608	211500	763650745	2695	2695	2695	2695	0
57	20230608	211400	763650745	2695	2695	2695	2695	0
58	20230608	211300	763650745	2695	2695	2695	2695	0
59	20230608	211200	763650745	2695	2695	2695	2695	0
60	20230608	211100	763650745	2695	2695	2695	2695	0
61	20230608	211000	763650745	2695	2695	2695	2695	0
62	20230608	210900	763650745	2695	2695	2695	2695	8363
63	20230608	210800	763650745	2695	2695	2695	2695	0
64	20230608	210700	763650745	2695	2695	2695	2695	0
65	20230608	210600	763650745	2695	2695	2695	2695	0
66	20230608	210500	763650745	2695	2695	2695	2695	0
67	20230608	210400	763650745	2695	2695	2695	2695	0
68	20230608	210300	763650745	2695	2695	2695	2695	0
69	20230608	210200	763650745	2695	2695	2695	2695	0
70	20230608	210100	763650745	2695	2695	2695	2695	0
71	20230608	210000	763650745	2695	2695	2695	2695	0
72	20230608	205900	763650745	2695	2695	2695	2695	0
73	20230608	205800	763650745	2695	2695	2695	2695	0
74	20230608	205700	763650745	2695	2695	2695	2695	0
75	20230608	205600	763650745	2695	2695	2695	2695	0
76	20230608	205500	763650745	2695	2695	2695	2695	0
77	20230608	205400	763650745	2695	2695	2695	2695	0
78	20230608	205300	763650745	2695	2695	2695	2695	0
79	20230608	205200	763650745	2695	2695	2695	2695	0
80	20230608	205100	763650745	2695	2695	2695	2695	0
81	20230608	205000	763650745	2695	2695	2695	2695	0
82	20230608	204900	763650745	2695	2695	2695	2695	0
83	20230608	204800	763650745	2695	2695	2695	2695	0
84	20230608	204700	763650745	2695	2695	2695	2695	0
85	20230608	204600	763650745	2695	2695	2695	2695	0
86	20230608	204500	763650745	2695	2695	2695	2695	0
87	20230608	204400	763650745	2695	2695	2695	2695	0
88	20230608	204300	763650745	2695	2695	2695	2695	0
89	20230608	204200	763650745	2695	2695	2695	2695	0
90	20230608	204100	763650745	2695	2695	2695	2695	0
91	20230608	204000	763650745	2695	2695	2695	2695	0
92	20230608	203900	763650745	2695	2695	2695	2695	8363
93	20230608	203800	763650745	2695	2695	2695	2695	0
94	20230608	203700	763650745	2695	2695	2695	2695	0
95	20230608	203600	763650745	2695	2695	2695	2695	0
96	20230608	203500	763650745	2695	2695	2695	2695	0
97	20230608	203400	763650745	2695	2695	2695	2695	0
98	20230608	203300	763650745	2695	2695	2695	2695	0
99	20230608	203200	763650745	2695	2695	2695	2695	0
100	20230608	203100	763650745	2695	2695	2695	2695	0
101	20230608	203000	763650745	2695	2695	2695	2695	0
102	20230608	202900	763650745	2695	2695	2695	2695	0
103	20230608	202800	763650745	2695	2695	2695	2695	0
104	20230608	202700	763650745	2695	2695	2695	2695	0
105	20230608	202600	763650745	2695	2695	2695	2695	0
106	20230608	202500	763650745	2695	2695	2695	2695	0
107	20230608	202400	763650745	2695	2695	2695	2695	0
108	20230608	202300	763650745	2695	2695	2695	2695	0
109	20230608	202200	763650745	2695	2695	2695	2695	0
110	20230608	202100	763650745	2695	2695	2695	2695	0
111	20230608	202000	763650745	2695	2695	2695	2695	0
112	20230608	201900	763650745	2695	2695	2695	2695	0
113	20230608	201800	763650745	2695	2695	2695	2695	0
114	20230608	201700	763650745	2695	2695	2695	2695	0
115	20230608	201600	763650745	2695	2695	2695	2695	0
116	20230608	201500	763650745	2695	2695	2695	2695	0
117	20230608	201400	763650745	2695	2695	2695	2695	0
118	20230608	201300	763650745	2695	2695	2695	2695	0
119	20230608	201200	763650745	2695	2695	2695	2695	0
120	20230608	201100	763650745	2695	2695	2695	2695	0
121	20230608	201000	763650745	2695	2695	2695	2695	0
122	20230608	200900	763650745	2695	2695	2695	2695	8363
123	20230608	200800	763650745	2695	2695	2695	2695	0
124	20230608	200700	763650745	2695	2695	2695	2695	0
125	20230608	200600	763650745	2695	2695	2695	2695	0
126	20230608	200500	763650745	2695	2695	2695	2695	0
127	20230608	200400	763650745	2695	2695	2695	2695	0
128	20230608	200300	763650745	2695	2695	2695	2695	0
129	20230608	200200	763650745	2695	2695	2695	2695	0
130	20230608	200100	763650745	2695	2695	2695	2695	0
131	20230608	200000	763650745	2695	2695	2695	2695	0
132	20230608	195900	763650745	2695	2695	2695	2695	0
133	20230608	195800	763650745	2695	2695	2695	2695	0
134	20230608	195700	763650745	2695	2695	2695	2695	0
135	20230608	195600	763650745	2695	2695	2695	2695	0
136	20230608	195500	763650745	2695	2695	2695	2695	0
137	20230608	195400	763650745	2695	2695	2695	2695	0
138	20230608	195300	763650745	2695	2695	2695	2695	0
139	20230608	195200	763650745	2695	2695	2695	2695	0
140	20230608	195100	763650745	2695	2695	2695	2695	0
141	20230608	195000	763650745	2695	2695	2695	2695	0
142	20230608	194900	763650745	2695	2695	2695	2695	0
143	20230608	194800	763650745	2695	2695	2695	2695	0
144	20230608	194700	763650745	2695	2695	2695	2695	0
145	20230608	194600	763650745	2695	2695	2695	2695	0
146	20230608	194500	763650745	2695	2695	2695	2695	0
147	20230608	194400	763650745	2695	2695	2695	2695	0
148	20230608	194300	763650745	2695	2695	2695	2695	0
149	20230608	194200	763650745	2695	2695	2695	2695	0
150	20230608	194100	763650745	2695	2695	2695	2695	0
151	20230608	194000	763650745	2695	2695	2695	2695	0
152	20230608	193900	763650745	2695	2695	2695	2695	8363
153	20230608	193800	763650745	2695	2695	2695	2695	0
154	20230608	193700	763650745	2695	2695	2695	2695	0
155	20230608	193600	763650745	2695	2695	2695	2695	0
156	20230608	193500	763650745	2695	2695	2695	2695	0
157	20230608	193400	763650745	2695	2695	2695	2695	0
158	20230608	193300	763650745	2695	2695	2695	2695	0
159	20230608	193200	763650745	2695	2695	2695	2695	0
160	20230608	193100	763650745	2695	2695	2695	2695	0
161	20230608	193000	763650745	2695	2695	2695	2695	0
162	20230608	192900	763650745	2695	2695	2695	2695	0
163	20230608	192800	763650745	2695	2695	2695	2695	0
164	20230608	192700	763650745	2695	2695	2695	2695	0
165	20230608	192600	763650745	2695	2695	2695	2695	0
166	20230608	192500	763650745	2695	2695	2695	2695	0
167	20230608	192400	763650745	2695	2695	2695	2695	0
168	20230608	192300	763650745	2695	2695	2695	2695	0
169	20230608	192200	763650745	2695	2695	2695	2695	0
170	20230608	192100	763650745	2695	2695	2695	2695	0
171	20230608	192000	763650745	2695	2695	2695	2695	0
172	20230608	191900	763650745	2695	2695	2695	2695	0
173	20230608	191800	763650745	2695	2695	2695	2695	0
174	20230608	191700	763650745	2695	2695	2695	2695	0
175	20230608	191600	763650745	2695	2695	2695	2695	0
176	20230608	191500	763650745	2695	2695	2695	2695	0
177	20230608	191400	763650745	2695	2695	2695	2695	0
178	20230608	191300	763650745	2695	2695	2695	2695	0
179	20230608	191200	763650745	2695	2695	2695	2695	0
180	20230608	191100	763650745	2695	2695	2695	2695	0
181	20230608	191000	763650745	2695	2695	2695	2695	0
182	20230608	190900	763650745	2695	2695	2695	2695	8363
183	20230608	190800	763650745	2695	2695	2695	2695	0
184	20230608	190700	763650745	2695	2695	2695	2695	0
185	20230608	190600	763650745	2695	2695	2695	2695	0
186	20230608	190500	763650745	2695	2695	2695	2695	0
187	20230608	190400	763650745	2695	2695	2695	2695	0
188	20230608	190300	763650745	2695	2695	2695	2695	0
189	20230608	190200	763650745	2695	2695	2695	2695	0
190	20230608	190100	763650745	2695	2695	2695	2695	0
191	20230608	190000	763650745	2695	2695	2695	2695	0
192	20230608	185900	763650745	2695	2695	2695	2695	0
193	20230608	185800	763650745	2695	2695	2695	2695	0
194	20230608	185700	763650745	2695	2695	2695	2695	0
195	20230608	185600	763650745	2695	2695	2695	2695	0
196	20230608	185500	763650745	2695	2695	2695	2695	0
197	20230608	185400	763650745	2695	2695	2695	2695	0
198	20230608	185300	763650745	2695	2695	2695	2695	0
199	20230608	185200	763650745	2695	2695	2695	2695	0
200	20230608	185100	763650745	2695	2695	2695	2695	0
201	20230608	185000	763650745	2695	2695	2695	2695	0
202	20230608	184900	763650745	2695	2695	2695	2695	0
203	20230608	184800	763650745	2695	2695	2695	2695	0
204	20230608	184700	763650745	2695	2695	2695	2695	0
205	20230608	184600	763650745	2695	2695	2695	2695	0
206	20230608	184500	763650745	2695	2695	2695	2695	0
207	20230608	184400	763650745	2695	2695	2695	2695	0
208	20230608	184300	763650745	2695	2695	2695	2695	0
209	20230608	184200	763650745	2695	2695	2695	2695	0
210	20230608	184100	763650745	2695	2695	2695	2695	0
211	20230608	184000	763650745	2695	2695	2695	2695	0
212	20230608	183900	763650745	2695	2695	2695	2695	8363
213	20230608	183800	763650745	2695	2695	2695	2695	0
214	20230608	183700	763650745	2695	2695	2695	2695	0
215	20230608	183600	763650745	2695	2695	2695	2695	0
216	20230608	183500	763650745	2695	2695	2695	2695	0
217	20230608	183400	763650745	2695	2695	2695	2695	0
218	20230608	183300	763650745	2695	2695	2695	2695	0
219	20230608	183200	763650745	2695	2695	2695	2695	0
220	20230608	183100	763650745	2695	2695	2695	2695	0
221	20230608	183000	763650745	2695	2695	2695	2695	0
222	20230608	182900	763650745	2695	2695	2695	2695	0
223	20230608	182800	763650745	2695	2695	2695	2695	0
224	20230608	182700	763650745	2695	2695	2695	2695	0
225	20230608	182600	763650745	2695	2695	2695	2695	0
226	20230608	182500	763650745	2695	2695	2695	2695	0
227	20230608	182400	763650745	2695	2695	2695	2695	0
228	20230608	182300	763650745	2695	2695	2695	2695	0
229	20230608	182200	763650745	2695	2695	2695	2695	0
230	20230608	182100	763650745	2695	2695	2695	2695	0
231	20230608	182000	763650745	2695	2695	2695	2695	0
232	20230608	181900	763650745	2695	2695	2695	2695	0
233	20230608	181800	763650745	2695	2695	2695	2695	0
234	20230608	181700	763650745	2695	2695	2695	2695	0
235	20230608	181600	763650745	2695	2695	2695	2695	0
236	20230608	181500	763650745	2695	2695	2695	2695	0
237	20230608	181400	763650745	2695	2695	2695	2695	0
238	20230608	181300	763650745	2695	2695	2695	2695	0
239	20230608	181200	763650745	2695	2695	2695	2695	0
240	20230608	181100	763650745	2695	2695	2695	2695	0
241	20230608	181000	763650745	2695	2695	2695	2695	0
242	20230608	180900	763650745	2695	2695	2695	2695	8363
243	20230608	180800	763650745	2695	2695	2695	2695	0
244	20230608	180700	763650745	2695	2695	2695	2695	0
245	20230608	180600	763650745	2695	2695	2695	2695	0
246	20230608	180500	763650745	2695	2695	2695	2695	0
247	20230608	180400	763650745	2695	2695	2695	2695	0
248	20230608	180300	763650745	2695	2695	2695	2695	0
249	20230608	180200	763650745	2695	2695	2695	2695	0
250	20230608	180100	763650745	2695	2695	2695	2695	0
251	20230608	180000	763650745	2695	2695	2695	2695	0
252	20230608	175900	763650745	2695	2695	2695	2695	0
253	20230608	175800	763650745	2695	2695	2695	2695	0
254	20230608	175700	763650745	2695	2695	2695	2695	0
255	20230608	175600	763650745	2695	2695	2695	2695	0
256	20230608	175500	763650745	2695	2695	2695	2695	0
257	20230608	175400	763650745	2695	2695	2695	2695	0
258	20230608	175300	763650745	2695	2695	2695	2695	0
259	20230608	175200	763650745	2695	2695	2695	2695	0
260	20230608	175100	763650745	2695	2695	2695	2695	0
261	20230608	175000	763650745	2695	2695	2695	2695	0
262	20230608	174900	763650745	2695	2695	2695	2695	0
263	20230608	174800	763650745	2695	2695	2695	2695	0
264	20230608	174700	763650745	2695	2695	2695	2695	0
265	20230608	174600	763650745	2695	2695	2695	2695	0
266	20230608	174500	763650745	2695	2695	2695	2695	0
267	20230608	174400	763650745	2695	2695	2695	2695	0
268	20230608	174300	763650745	2695	2695	2695	2695	0
269	20230608	174200	763650745	2695	2695	2695	2695	0
270	20230608	174100	763650745	2695	2695	2695	2695	0
271	20230608	174000	763650745	2695	2695	2695	2695	0
272	20230608	173900	763650745	2695	2695	2695	2695	8363
273	20230608	173800	763650745	2695	2695	2695	2695	0
274	20230608	173700	763650745	2695	2695	2695	2695	0
275	20230608	173600	763650745	2695	2695	2695	2695	0
276	20230608	173500	763650745	2695	2695	2695	2695	0
277	20230608	173400	763650745	2695	2695	2695	2695	0
278	20230608	173300	763650745	2695	2695	2695	2695	0
279	20230608	173200	763650745	2695	2695	2695	2695	0
280	20230608	173100	763650745	2695	2695	2695	2695	0
281	20230608	173000	763650745	2695	2695	2695	2695	0
282	20230608	172900	763650745	2695	2695	2695	2695	0
283	20230608	172800	763650745	2695	2695	2695	2695	0
284	20230608	172700	763650745	2695	2695	2695	2695	0
285	20230608	172600	763650745	2695	2695	2695	2695	0
286	20230608	172500	763650745	2695	2695	2695	2695	0
287	20230608	172400	763650745	2695	2695	2695	2695	0
288	20230608	172300	763650745	2695	2695	2695	2695	0
289	20230608	172200	763650745	2695	2695	2695	2695	0
290	20230608	172100	763650745	2695	2695	2695	2695	0
291	20230608	172000	763650745	2695	2695	2695	2695	0
292	20230608	171900	763650745	2695	2695	2695	2695	0
293	20230608	171800	763650745	2695	2695	2695	2695	0
294	20230608	171700	763650745	2695	2695	2695	2695	0
295	20230608	171600	763650745	2695	2695	2695	2695	0
296	20230608	171500	763650745	2695	2695	2695	2695	0
297	20230608	171400	763650745	2695	2695	2695	2695	0
298	20230608	171300	763650745	2695	2695	2695	2695	0
299	20230608	171200	763650745	2695	2695	2695	2695	0
300	20230608	171100	763650745	2695	2695	2695	2695	0
301	20230608	171000	763650745	2695	2695	2695	2695	0
302	20230608	170900	763650745	2695	2695	2695	2695	8363
303	20230608	170800	763650745	2695	2695	2695	2695	0
304	20230608	170700	763650745	2695	2695	2695	2695	0
305	20230608	170600	763650745	2695	2695	2695	2695	0
306	20230608	170500	763650745	2695	2695	2695	2695	0
307	20230608	170400	763650745	2695	2695	2695	2695	0
308	20230608	170300	763650745	2695	2695	2695	2695	0
309	20230608	170200	763650745	2695	2695	2695	2695	0
310	20230608	170100	763650745	2695	2695	2695	2695	0
311	20230608	170000	763650745	2695	2695	2695	2695	0
312	20230608	165900	763650745	2695	2695	2695	2695	0
313	20230608	165800	763650745	2695	2695	2695	2695	0
314	20230608	165700	763650745	2695	2695	2695	2695	0
315	20230608	165600	763650745	2695	2695	2695	2695	0
316	20230608	165500	763650745	2695	2695	2695	2695	0
317	20230608	165400	763650745	2695	2695	2695	2695	0
318	20230608	165300	763650745	2695	2695	2695	2695	0
319	20230608	165200	763650745	2695	2695	2695	2695	0
320	20230608	165100	763650745	2695	2695	2695	2695	0
321	20230608	165000	763650745	2695	2695	2695	2695	0
322	20230608	164900	763650745	2695	2695	2695	2695	0
323	20230608	164800	763650745	2695	2695	2695	2695	0
324	20230608	164700	763650745	2695	2695	2695	2695	0
325	20230608	164600	763650745	2695	2695	2695	2695	0
326	20230608	164500	763650745	2695	2695	2695	2695	0
327	20230608	164400	763650745	2695	2695	2695	2695	0
328	20230608	164300	763650745	2695	2695	2695	2695	0
329	20230608	164200	763650745	2695	2695	2695	2695	0
330	20230608	164100	763650745	2695	2695	2695	2695	0
331	20230608	164000	763650745	2695	2695	2695	2695	0
332	20230608	163900	763650745	2695	2695	2695	2695	8363
333	20230608	163800	763650745	2695	2695	2695	2695	0
334	20230608	163700	763650745	2695	2695	2695	2695	0
335	20230608	163600	763650745	2695	2695	2695	2695	0
336	20230608	163500	763650745	2695	2695	2695	2695	0
337	20230608	163400	763650745	2695	2695	2695	2695	0
338	20230608	163300	763650745	2695	2695	2695	2695	0
339	20230608	163200	763650745	2695	2695	2695	2695	0
340	20230608	163100	763650745	2695	2695	2695	2695	0
341	20230608	163000	763650745	2695	2695	2695	2695	0
342	20230608	162900	763650745	2695	2695	2695	2695	0
343	20230608	162800	763650745	2695	2695	2695	2695	0
344	20230608	162700	763650745	2695	2695	2695	2695	0
345	20230608	162600	763650745	2695	2695	2695	2695	0
346	20230608	162500	763650745	2695	2695	2695	2695	0
347	20230608	162400	763650745	2695	2695	2695	2695	0
348	20230608	162300	763650745	2695	2695	2695	2695	0
349	20230608	162200	763650745	2695	2695	2695	2695	0
350	20230608	162100	763650745	2695	2695	2695	2695	0
351	20230608	162000	763650745	2695	2695	2695	2695	0
352	20230608	161900	763650745	2695	2695	2695	2695	0
353	20230608	161800	763650745	2695	2695	2695	2695	0
354	20230608	161700	763650745	2695	2695	2695	2695	0
355	20230608	161600	763650745	2695	2695	2695	2695	0
356	20230608	161500	763650745	2695	2695	2695	2695	0
357	20230608	161400	763650745	2695	2695	2695	2695	0
358	20230608	161300	763650745	2695	2695	2695	2695	0
359	20230608	161200	763650745	2695	2695	2695	2695	0
360	20230608	161100	763650745	2695	2695	2695	2695	0
361	20230608	161000	763650745	2695	2695	2695	2695	0
362	20230608	160900	763650745	2695	2695	2695	2695	8363
363	20230608	160800	763650745	2695	2695	2695	2695	0
364	20230608	160700	763650745	2695	2695	2695	2695	0
365	20230608	160600	763650745	2695	2695	2695	2695	0
366	20230608	160500	763650745	2695	2695	2695	2695	0
367	20230608	160400	763650745	2695	2695	2695	2695	0
368	20230608	160300	763650745	2695	2695	2695	2695	0
369	20230608	160200	763650745	2695	2695	2695	2695	0
370	20230608	160100	763650745	2695	2695	2695	2695	0
371	20230608	160000	763650745	2695	2695	2695	2695	0
372	20230608	155900	763650745	2695	2695	2695	2695	0
373	20230608	155800	763650745	2695	2695	2695	2695	0
374	20230608	155700	763650745	2695	2695	2695	2695	0
375	20230608	155600	763650745	2695	2695	2695	2695	0
376	20230608	155500	763650745	2695	2695	2695	2695	0
377	20230608	155400	763650745	2695	2695	2695	2695	0
378	20230608	155300	763650745	2695	2695	2695	2695	0
379	20230608	155200	763650745	2695	2695	2695	2695	0
380	20230608	155100	763650745	2695	2695	2695	2695	0
381	20230608	155000	763650745	2695	2695	2695	2695	0
382	20230608	154900	763650745	2695	2695	2695	2695	0
383	20230608	154800	763650745	2695	2695	2695	2695	0
384	20230608	154700	763650745	2695	2695	2695	2695	0
385	20230608	154600	763650745	2695	2695	2695	2695	0
386	20230608	154500	763650745	2695	2695	2695	2695	0
387	20230608	154400	763650745	2695	2695	2695	2695	0
388	20230608	154300	763650745	2695	2695	2695	2695	0
389	20230608	154200	763650745	2695	2695	2695	2695	0
390	20230608	154100	763650745	2695	2695	2695	2695	0
391	20230608	154000	763650745	2695	2695	2695	2695	0
392	20230608	153900	763650745	2695	2695	2695	2695	8363
393	20230608	153800	763650745	2695	2695	2695	2695	0
394	20230608	153700	763650745	2695	2695	2695	2695	0
395	20230608	153600	763650745	2695	2695	2695	2695	0
396	20230608	153500	763650745	2695	2695	2695	2695	0
397	20230608	153400	763650745	2695	2695	2695	2695	0
398	20230608	153300	763650745	2695	2695	2695	2695	0
399	20230608	153200	763650745	2695	2695	2695	2695	0
400	20230608	153100	763650745	2695	2695	2695	2695	0
401	20230608	153000	763650745	2695	2695	2695	2695	8363
402	20230608	152900	741112460	2705	2705	2705	2705	0
403	20230608	152800	741112460	2705	2705	2705	2705	0
404	20230608	152700	741112460	2705	2705	2705	2705	0
405	20230608	152600	741112460	2705	2705	2705	2705	0
406	20230608	152500	741112460	2705	2705	2705	2705	0
407	20230608	152400	741112460	2705	2705	2705	2705	0
408	20230608	152300	741112460	2705	2705	2705	2705	0
409	20230608	152200	741112460	2705	2705	2705	2705	0
410	20230608	152100	741112460	2705	2705	2705	2705	0
411	20230608	152000	741112460	2705	2705	2705	2705	0
412	20230608	151900	741112460	2705	2700	2705	2700	22
413	20230608	151800	741052980	2705	2705	2705	2700	589
414	20230608	151700	739459985	2705	2705	2705	2705	10
415	20230608	151600	739432935	2705	2700	2705	2700	138
416	20230608	151500	739060325	2705	2705	2705	2705	102
417	20230608	151400	738784415	2705	2705	2705	2705	403
418	20230608	151300	737694300	2700	2700	2700	2700	697
419	20230608	151200	735812400	2700	2705	2705	2700	36
420	20230608	151100	735715170	2705	2700	2705	2700	341
421	20230608	151000	734794360	2700	2705	2705	2700	30
422	20230608	150900	734713310	2705	2705	2705	2705	0
423	20230608	150800	734713310	2705	2705	2705	2705	0
424	20230608	150700	734713310	2705	2705	2705	2705	0
425	20230608	150600	734713310	2705	2705	2705	2705	3
426	20230608	150500	734705195	2705	2705	2705	2705	0
427	20230608	150400	734705195	2705	2700	2705	2695	778
428	20230608	150300	732606365	2700	2700	2700	2700	27
429	20230608	150200	732533465	2700	2700	2700	2700	188
430	20230608	150100	732025865	2700	2700	2700	2700	111
431	20230608	150000	731726165	2700	2695	2700	2695	5034
432	20230608	145900	718134535	2700	2700	2700	2700	2
433	20230608	145800	718129135	2700	2700	2700	2700	0
434	20230608	145700	718129135	2700	2700	2700	2700	0
435	20230608	145600	718129135	2700	2700	2700	2700	0
436	20230608	145500	718129135	2700	2700	2700	2700	0
437	20230608	145400	718129135	2700	2700	2700	2700	10
438	20230608	145300	718102135	2700	2700	2700	2700	430
439	20230608	145200	716941135	2700	2700	2700	2700	15
440	20230608	145100	716900635	2700	2700	2700	2700	29
441	20230608	145000	716822335	2695	2695	2695	2695	500
442	20230608	144900	715474835	2700	2700	2700	2700	0
443	20230608	144800	715474835	2700	2700	2700	2700	0
444	20230608	144700	715474835	2700	2700	2700	2700	0
445	20230608	144600	715474835	2700	2695	2700	2695	5213
446	20230608	144500	701425795	2695	2700	2700	2695	6
447	20230608	144400	701409610	2700	2695	2700	2690	338
448	20230608	144300	700498795	2690	2695	2695	2690	570
449	20230608	144200	698963145	2695	2695	2695	2695	8009
450	20230608	144100	677378890	2695	2700	2700	2695	4
451	20230608	144000	677368105	2700	2700	2700	2700	1
452	20230608	143900	677365405	2700	2700	2700	2700	0
453	20230608	143800	677365405	2700	2700	2700	2700	0
454	20230608	143700	677365405	2700	2700	2700	2700	2
455	20230608	143600	677360005	2700	2700	2700	2700	2
456	20230608	143500	677354605	2700	2700	2700	2700	0
457	20230608	143400	677354605	2700	2700	2700	2700	0
458	20230608	143300	677354605	2700	2700	2700	2700	0
459	20230608	143200	677354605	2700	2700	2700	2700	0
460	20230608	143100	677354605	2700	2700	2700	2700	0
461	20230608	143000	677354605	2700	2700	2700	2700	19
462	20230608	142900	677303305	2700	2700	2700	2700	100
463	20230608	142800	677033305	2700	2700	2700	2700	0
464	20230608	142700	677033305	2700	2700	2700	2700	0
465	20230608	142600	677033305	2700	2700	2700	2700	0
466	20230608	142500	677033305	2700	2695	2700	2695	7449
467	20230608	142400	656956250	2695	2690	2695	2690	12
468	20230608	142300	656923920	2695	2695	2695	2695	2
469	20230608	142200	656918530	2695	2695	2695	2695	2
470	20230608	142100	656913140	2695	2695	2695	2695	0
471	20230608	142000	656913140	2695	2695	2695	2690	657
472	20230608	141900	655145310	2690	2690	2690	2690	449
473	20230608	141800	653937500	2690	2690	2690	2690	0
474	20230608	141700	653937500	2690	2690	2690	2690	0
475	20230608	141600	653937500	2690	2690	2690	2690	0
476	20230608	141500	653937500	2690	2685	2690	2685	383
477	20230608	141400	652909140	2685	2690	2690	2685	350
478	20230608	141300	651969140	2690	2690	2690	2690	50
479	20230608	141200	651834640	2690	2690	2690	2690	0
480	20230608	141100	651834640	2690	2690	2690	2690	50
481	20230608	141000	651700140	2685	2685	2685	2685	467
482	20230608	140900	650446245	2675	2675	2675	2675	0
483	20230608	140800	650446245	2675	2675	2675	2675	0
484	20230608	140700	650446245	2675	2685	2685	2675	3880
485	20230608	140600	640044260	2685	2695	2695	2685	12111
486	20230608	140500	607512705	2690	2690	2690	2690	0
487	20230608	140400	607512705	2690	2690	2690	2690	0
488	20230608	140300	607512705	2690	2690	2690	2690	0
489	20230608	140200	607512705	2690	2690	2690	2690	0
490	20230608	140100	607512705	2690	2690	2690	2690	4800
491	20230608	140000	594600705	2690	2690	2690	2690	511
492	20230608	135900	593226115	2695	2695	2695	2695	0
493	20230608	135800	593226115	2695	2695	2695	2695	0
494	20230608	135700	593226115	2695	2695	2695	2695	61
495	20230608	135600	593061720	2695	2695	2695	2695	289
496	20230608	135500	592282865	2695	2695	2695	2695	0
497	20230608	135400	592282865	2695	2695	2695	2695	0
498	20230608	135300	592282865	2695	2695	2695	2695	485
499	20230608	135200	590975790	2695	2690	2695	2690	16
500	20230608	135100	590932745	2695	2695	2695	2695	241
501	20230608	135000	590283250	2695	2695	2695	2695	39
502	20230608	134900	590178145	2695	2695	2695	2695	0
503	20230608	134800	590178145	2695	2695	2695	2695	11
504	20230608	134700	590148500	2695	2695	2695	2695	0
505	20230608	134600	590148500	2695	2695	2695	2695	230
506	20230608	134500	589528650	2690	2690	2690	2690	613
507	20230608	134400	587879680	2690	2690	2690	2690	500
508	20230608	134300	586534680	2700	2700	2700	2700	0
509	20230608	134200	586534680	2700	2700	2700	2700	0
510	20230608	134100	586534680	2700	2700	2700	2700	0
511	20230608	134000	586534680	2700	2700	2700	2690	692
512	20230608	133900	584671280	2690	2700	2700	2690	782
513	20230608	133800	582562260	2700	2695	2700	2695	1056
514	20230608	133700	579716250	2695	2695	2695	2695	0
515	20230608	133600	579716250	2695	2695	2695	2695	352
516	20230608	133500	578767610	2695	2695	2695	2695	1500
517	20230608	133400	574725110	2685	2685	2685	2685	53
518	20230608	133300	574582805	2685	2685	2685	2685	3
519	20230608	133200	574574750	2685	2685	2685	2685	15
520	20230608	133100	574534475	2690	2690	2690	2690	500
521	20230608	133000	573189475	2690	2690	2690	2690	6
522	20230608	132900	573173335	2695	2695	2695	2695	0
523	20230608	132800	573173335	2695	2690	2695	2690	11
524	20230608	132700	573143740	2690	2690	2690	2690	147
525	20230608	132600	572748310	2690	2690	2690	2690	50
526	20230608	132500	572613810	2690	2690	2690	2690	500
527	20230608	132400	571268810	2690	2690	2690	2685	2177
528	20230608	132300	565412700	2690	2690	2690	2690	1754
529	20230608	132200	560694440	2700	2700	2700	2700	373
530	20230608	132100	559687340	2695	2695	2695	2695	2
531	20230608	132000	559681950	2700	2695	2700	2695	354
532	20230608	131900	558727895	2700	2700	2700	2700	1
533	20230608	131800	558725195	2695	2695	2695	2695	1100
534	20230608	131700	555760695	2690	2690	2690	2690	444
535	20230608	131600	554566335	2685	2685	2685	2685	300
536	20230608	131500	553760835	2685	2690	2690	2685	75
537	20230608	131400	553559335	2690	2690	2690	2690	0
538	20230608	131300	553559335	2690	2690	2690	2690	1000
539	20230608	131200	550869335	2690	2685	2690	2685	1071
540	20230608	131100	547992020	2690	2700	2705	2665	52495
541	20230608	131000	407123570	2700	2700	2700	2700	1906
542	20230608	130900	401977370	2700	2700	2700	2700	0
543	20230608	130800	401977370	2700	2695	2700	2695	154
544	20230608	130700	401562320	2695	2695	2695	2695	1400
545	20230608	130600	397789320	2700	2700	2700	2700	100
546	20230608	130500	397519320	2700	2700	2700	2700	0
547	20230608	130400	397519320	2700	2700	2700	2700	467
548	20230608	130300	396258420	2700	2700	2700	2700	787
549	20230608	130200	394133520	2700	2700	2700	2700	518
550	20230608	130100	392734920	2700	2700	2700	2700	1482
551	20230608	130000	388733520	2700	2700	2700	2700	0
552	20230608	125900	388733520	2700	2700	2700	2700	0
553	20230608	125800	388733520	2700	2700	2700	2700	2000
554	20230608	125700	383333520	2695	2695	2695	2695	0
555	20230608	125600	383333520	2695	2695	2695	2695	10000
556	20230608	125500	356383520	2700	2700	2700	2700	0
557	20230608	125400	356383520	2700	2700	2700	2700	0
558	20230608	125300	356383520	2700	2700	2700	2700	20
559	20230608	125200	356329520	2700	2700	2700	2700	0
560	20230608	125100	356329520	2700	2700	2700	2700	0
561	20230608	125000	356329520	2700	2700	2700	2700	0
562	20230608	124900	356329520	2700	2695	2700	2695	3
563	20230608	124800	356321430	2700	2700	2700	2700	131
564	20230608	124700	355967730	2700	2700	2700	2700	1000
565	20230608	124600	353267730	2700	2700	2700	2700	407
566	20230608	124500	352168830	2700	2705	2705	2700	6780
567	20230608	124400	333860280	2705	2705	2705	2705	10
568	20230608	124300	333833230	2705	2705	2705	2705	18
569	20230608	124200	333784540	2705	2705	2705	2705	1
570	20230608	124100	333781835	2700	2700	2700	2700	0
571	20230608	124000	333781835	2700	2700	2700	2700	500
572	20230608	123900	332431835	2705	2700	2705	2700	2062
573	20230608	123800	326857935	2705	2705	2705	2705	1
574	20230608	123700	326855230	2705	2705	2705	2705	0
575	20230608	123600	326855230	2705	2705	2705	2705	0
576	20230608	123500	326855230	2705	2705	2705	2705	33
577	20230608	123400	326765965	2705	2705	2705	2705	1
578	20230608	123300	326763260	2700	2700	2700	2700	1444
579	20230608	123200	322864460	2695	2695	2695	2695	998
580	20230608	123100	320174850	2700	2700	2700	2700	100
581	20230608	123000	319904850	2700	2700	2700	2700	501
582	20230608	122900	318552150	2700	2700	2700	2700	1241
583	20230608	122800	315201450	2705	2705	2705	2705	0
584	20230608	122700	315201450	2705	2705	2705	2705	0
585	20230608	122600	315201450	2705	2705	2705	2705	1
586	20230608	122500	315198745	2700	2700	2700	2700	0
587	20230608	122400	315198745	2700	2700	2705	2700	393
588	20230608	122300	314136645	2705	2705	2705	2705	0
589	20230608	122200	314136645	2705	2705	2705	2705	1
590	20230608	122100	314133940	2700	2700	2700	2700	0
591	20230608	122000	314133940	2700	2700	2700	2700	37
592	20230608	121900	314034040	2700	2700	2700	2700	0
593	20230608	121800	314034040	2700	2700	2700	2700	0
594	20230608	121700	314034040	2700	2700	2700	2700	50
595	20230608	121600	313899040	2700	2700	2700	2700	0
596	20230608	121500	313899040	2700	2705	2705	2700	192
597	20230608	121400	313380630	2705	2705	2705	2705	0
598	20230608	121300	313380630	2705	2705	2705	2705	100
599	20230608	121200	313110130	2705	2705	2705	2705	0
600	20230608	121100	313110130	2705	2705	2705	2705	2
601	20230608	121000	313104720	2700	2700	2700	2700	0
602	20230608	120900	313104720	2700	2700	2700	2700	1
603	20230608	120800	313102020	2700	2700	2700	2700	0
604	20230608	120700	313102020	2700	2700	2700	2700	0
605	20230608	120600	313102020	2700	2700	2700	2700	10
606	20230608	120500	313075020	2700	2700	2700	2700	0
607	20230608	120400	313075020	2700	2700	2700	2700	0
608	20230608	120300	313075020	2700	2705	2705	2700	2600
609	20230608	120200	306054520	2705	2705	2705	2705	0
610	20230608	120100	306054520	2705	2705	2705	2705	0
611	20230608	120000	306054520	2705	2705	2705	2705	0
612	20230608	115900	306054520	2705	2705	2705	2705	41
613	20230608	115800	305943615	2705	2705	2705	2705	0
614	20230608	115700	305943615	2705	2700	2705	2700	385
615	20230608	115600	304903615	2700	2705	2705	2700	616
616	20230608	115500	303240410	2700	2700	2700	2700	0
617	20230608	115400	303240410	2700	2700	2700	2700	0
618	20230608	115300	303240410	2700	2700	2700	2700	710
619	20230608	115200	301323410	2700	2700	2700	2700	7
620	20230608	115100	301304510	2700	2700	2700	2700	1
621	20230608	115000	301301810	2700	2700	2700	2700	0
622	20230608	114900	301301810	2700	2700	2700	2700	124
623	20230608	114800	300967010	2700	2700	2700	2700	200
624	20230608	114700	300427010	2695	2695	2695	2695	0
625	20230608	114600	300427010	2695	2700	2700	2695	280
626	20230608	114500	299671410	2700	2700	2700	2700	218
627	20230608	114400	299082810	2695	2695	2695	2695	5281
628	20230608	114300	284850515	2700	2700	2705	2700	761
629	20230608	114200	282795810	2700	2705	2705	2700	5696
630	20230608	114100	267411860	2705	2710	2710	2705	1851
631	20230608	114000	262399900	2700	2700	2700	2700	0
632	20230608	113900	262399900	2700	2700	2700	2700	513
633	20230608	113800	261014800	2710	2710	2710	2710	1
634	20230608	113700	261012090	2710	2710	2710	2710	0
635	20230608	113600	261012090	2710	2710	2710	2710	0
636	20230608	113500	261012090	2710	2710	2710	2710	0
637	20230608	113400	261012090	2710	2710	2710	2710	1
638	20230608	113300	261009380	2705	2705	2705	2705	605
639	20230608	113200	259372855	2700	2700	2700	2700	600
640	20230608	113100	257752855	2705	2705	2705	2705	0
641	20230608	113000	257752855	2705	2705	2705	2705	550
642	20230608	112900	256265105	2705	2705	2705	2705	1
643	20230608	112800	256262400	2705	2705	2705	2705	0
644	20230608	112700	256262400	2705	2705	2705	2705	0
645	20230608	112600	256262400	2705	2705	2705	2705	2
646	20230608	112500	256256990	2705	2705	2705	2705	0
647	20230608	112400	256256990	2705	2705	2705	2705	0
648	20230608	112300	256256990	2705	2700	2705	2700	3001
649	20230608	112200	248154285	2700	2700	2700	2700	0
650	20230608	112100	248154285	2700	2700	2700	2700	24
651	20230608	112000	248089485	2700	2700	2700	2700	460
652	20230608	111900	246847485	2705	2705	2705	2705	100
653	20230608	111800	246576985	2705	2705	2705	2705	0
654	20230608	111700	246576985	2705	2705	2705	2705	50
655	20230608	111600	246441735	2705	2705	2705	2705	50
656	20230608	111500	246306485	2705	2705	2705	2705	90
657	20230608	111400	246063035	2705	2705	2705	2705	50
658	20230608	111300	245927785	2710	2710	2710	2710	0
659	20230608	111200	245927785	2710	2710	2710	2710	0
660	20230608	111100	245927785	2710	2705	2710	2705	101
661	20230608	111000	245654575	2705	2705	2705	2705	0
662	20230608	110900	245654575	2705	2705	2705	2705	0
663	20230608	110800	245654575	2705	2705	2705	2705	78
664	20230608	110700	245443585	2710	2710	2710	2710	1601
665	20230608	110600	241104875	2705	2705	2705	2705	0
666	20230608	110500	241104875	2705	2705	2705	2705	510
667	20230608	110400	239725325	2700	2700	2700	2700	4422
668	20230608	110300	227785925	2705	2705	2705	2705	6
669	20230608	110200	227769695	2705	2705	2705	2705	799
670	20230608	110100	225608400	2705	2705	2705	2705	201
671	20230608	110000	225064695	2710	2710	2710	2710	1
672	20230608	105900	225061985	2705	2705	2705	2705	101
673	20230608	105800	224788780	2700	2700	2700	2700	1720
674	20230608	105700	220144780	2700	2700	2700	2700	718
675	20230608	105600	218206180	2705	2705	2705	2705	501
676	20230608	105500	216850975	2705	2705	2705	2705	5
677	20230608	105400	216837450	2700	2700	2700	2700	210
678	20230608	105300	216270450	2705	2705	2705	2705	0
679	20230608	105200	216270450	2705	2705	2705	2705	862
680	20230608	105100	213938740	2705	2705	2705	2705	50
681	20230608	105000	213803490	2705	2705	2705	2705	662
682	20230608	104900	212012780	2705	2705	2705	2705	0
683	20230608	104800	212012780	2705	2705	2705	2705	0
684	20230608	104700	212012780	2705	2705	2705	2705	0
685	20230608	104600	212012780	2705	2710	2710	2705	15
686	20230608	104500	211972155	2710	2710	2710	2710	1
687	20230608	104400	211969445	2705	2705	2705	2700	1055
688	20230608	104300	209115920	2705	2705	2705	2705	99
689	20230608	104200	208848125	2700	2700	2700	2700	1157
690	20230608	104100	205724225	2700	2705	2705	2700	104
691	20230608	104000	205443405	2705	2705	2705	2705	0
692	20230608	103900	205443405	2705	2705	2705	2705	1629
693	20230608	103800	201036960	2705	2705	2705	2705	0
694	20230608	103700	201036960	2705	2705	2705	2705	0
695	20230608	103600	201036960	2705	2705	2705	2705	0
696	20230608	103500	201036960	2705	2705	2705	2705	0
697	20230608	103400	201036960	2705	2710	2710	2705	821
698	20230608	103300	198816150	2705	2705	2705	2705	200
699	20230608	103200	198275150	2705	2705	2705	2705	149
700	20230608	103100	197872105	2710	2710	2710	2710	0
701	20230608	103000	197872105	2710	2710	2710	2710	11
702	20230608	102900	197842295	2710	2710	2710	2710	0
703	20230608	102800	197842295	2710	2710	2710	2710	206
704	20230608	102700	197284035	2710	2710	2710	2710	0
705	20230608	102600	197284035	2710	2710	2710	2710	0
706	20230608	102500	197284035	2710	2710	2710	2710	0
707	20230608	102400	197284035	2710	2710	2710	2710	1
708	20230608	102300	197281325	2705	2705	2705	2705	250
709	20230608	102200	196605075	2710	2710	2710	2710	51
710	20230608	102100	196466865	2705	2705	2705	2705	0
711	20230608	102000	196466865	2705	2705	2705	2705	340
712	20230608	101900	195547165	2705	2710	2710	2705	101
713	20230608	101800	195273955	2705	2705	2710	2705	563
714	20230608	101700	193751035	2705	2710	2710	2705	2799
715	20230608	101600	186179240	2710	2710	2710	2710	451
716	20230608	101500	184957030	2710	2710	2710	2710	0
717	20230608	101400	184957030	2710	2710	2715	2710	135
718	20230608	101300	184591160	2710	2710	2710	2710	72
719	20230608	101200	184396040	2710	2710	2710	2710	133
720	20230608	101100	184035610	2710	2710	2710	2710	0
721	20230608	101000	184035610	2710	2710	2710	2710	50
722	20230608	100900	183900110	2710	2710	2710	2710	766
723	20230608	100800	181824250	2710	2710	2710	2710	50
724	20230608	100700	181688750	2715	2715	2715	2715	0
725	20230608	100600	181688750	2715	2715	2715	2715	0
726	20230608	100500	181688750	2715	2715	2715	2715	20
727	20230608	100400	181634450	2705	2705	2705	2705	0
728	20230608	100300	181634450	2705	2705	2705	2705	186
729	20230608	100200	181131320	2705	2705	2705	2705	500
730	20230608	100100	179778820	2715	2715	2715	2715	0
731	20230608	100000	179778820	2715	2710	2715	2710	1432
732	20230608	095900	175897975	2710	2710	2710	2710	500
733	20230608	095800	174542975	2710	2710	2710	2705	1555
734	20230608	095700	170336425	2705	2705	2705	2705	897
735	20230608	095600	167910040	2705	2705	2705	2705	0
736	20230608	095500	167910040	2705	2705	2705	2705	0
737	20230608	095400	167910040	2705	2705	2705	2705	200
738	20230608	095300	167369040	2710	2710	2710	2710	100
739	20230608	095200	167098040	2710	2705	2710	2705	21
740	20230608	095100	167041230	2705	2705	2705	2705	578
741	20230608	095000	165477740	2710	2710	2710	2710	0
742	20230608	094900	165477740	2710	2710	2710	2710	50
743	20230608	094800	165342240	2710	2710	2710	2710	11
744	20230608	094700	165312430	2710	2710	2710	2710	51
745	20230608	094600	165174220	2710	2710	2710	2710	100
746	20230608	094500	164903220	2705	2705	2705	2705	2501
747	20230608	094400	158138015	2710	2710	2710	2710	100
748	20230608	094300	157867015	2710	2705	2710	2705	56
749	20230608	094200	157715530	2705	2705	2705	2705	2510
750	20230608	094100	150925980	2705	2705	2705	2705	412
751	20230608	094000	149811520	2710	2710	2710	2710	40
752	20230608	093900	149703120	2710	2710	2710	2710	230
753	20230608	093800	149079820	2710	2710	2710	2710	30
754	20230608	093700	148998520	2710	2710	2710	2710	101
755	20230608	093600	148724810	2710	2710	2710	2710	130
756	20230608	093500	148372510	2710	2710	2710	2710	1022
757	20230608	093400	145602890	2710	2705	2710	2700	1321
758	20230608	093300	142029655	2705	2705	2705	2705	200
759	20230608	093200	141488655	2710	2710	2710	2710	11
760	20230608	093100	141458845	2710	2710	2710	2705	18
761	20230608	093000	141410070	2710	2700	2710	2700	13
762	20230608	092900	141374960	2700	2715	2715	2700	12119
763	20230608	092800	108635980	2715	2715	2715	2715	0
764	20230608	092700	108635980	2715	2715	2715	2715	204
765	20230608	092600	108082120	2715	2715	2715	2715	0
766	20230608	092500	108082120	2715	2715	2715	2715	0
767	20230608	092400	108082120	2715	2715	2715	2715	1
768	20230608	092300	108079405	2715	2715	2715	2715	100
769	20230608	092200	107807905	2715	2715	2715	2705	12
770	20230608	092100	107775425	2705	2715	2715	2705	111
771	20230608	092000	107475055	2715	2715	2715	2715	56
772	20230608	091900	107323015	2705	2710	2710	2705	5602
773	20230608	091800	92167920	2720	2710	2720	2710	501
774	20230608	091700	90810200	2720	2720	2720	2720	0
775	20230608	091600	90810200	2720	2710	2720	2710	2789
776	20230608	091500	83251990	2725	2710	2725	2710	62
777	20230608	091400	83083945	2725	2720	2725	2710	635
778	20230608	091300	81363055	2710	2720	2720	2710	7777
779	20230608	091200	60210405	2720	2705	2720	2705	338
780	20230608	091100	59294515	2710	2710	2710	2710	32
781	20230608	091000	59207795	2705	2705	2705	2705	1000
782	20230608	090900	56502795	2705	2705	2705	2705	35
783	20230608	090800	56408120	2705	2710	2710	2705	1157
784	20230608	090700	53278265	2715	2710	2715	2710	512
785	20230608	090600	51890740	2710	2715	2715	2700	2102
786	20230608	090500	46206150	2710	2705	2710	2705	275
787	20230608	090400	45461765	2705	2705	2705	2705	1183
788	20230608	090300	42261750	2710	2705	2710	2705	300
789	20230608	090200	41449750	2705	2720	2720	2705	8410
790	20230608	090100	18630170	2720	2720	2720	2720	2311
791	20230608	090000	12344250	2725	2725	2725	2725	4529