KissMeData/000760/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214700	583790500	24050	24050	24050	24050	231
3	20230609	214600	583790500	24050	24050	24050	24050	0
4	20230609	214500	583790500	24050	24050	24050	24050	0
5	20230609	214400	583790500	24050	24050	24050	24050	0
6	20230609	214300	583790500	24050	24050	24050	24050	0
7	20230609	214200	583790500	24050	24050	24050	24050	0
8	20230609	214100	583790500	24050	24050	24050	24050	0
9	20230609	214000	583790500	24050	24050	24050	24050	0
10	20230609	213900	583790500	24050	24050	24050	24050	0
11	20230609	213800	583790500	24050	24050	24050	24050	0
12	20230609	213700	583790500	24050	24050	24050	24050	0
13	20230609	213600	583790500	24050	24050	24050	24050	0
14	20230609	213500	583790500	24050	24050	24050	24050	0
15	20230609	213400	583790500	24050	24050	24050	24050	0
16	20230609	213300	583790500	24050	24050	24050	24050	0
17	20230609	213200	583790500	24050	24050	24050	24050	0
18	20230609	213100	583790500	24050	24050	24050	24050	0
19	20230609	213000	583790500	24050	24050	24050	24050	0
20	20230609	212900	583790500	24050	24050	24050	24050	0
21	20230609	212800	583790500	24050	24050	24050	24050	0
22	20230609	212700	583790500	24050	24050	24050	24050	0
23	20230609	212600	583790500	24050	24050	24050	24050	0
24	20230609	212500	583790500	24050	24050	24050	24050	0
25	20230609	212400	583790500	24050	24050	24050	24050	0
26	20230609	212300	583790500	24050	24050	24050	24050	0
27	20230609	212200	583790500	24050	24050	24050	24050	0
28	20230609	212100	583790500	24050	24050	24050	24050	0
29	20230609	212000	583790500	24050	24050	24050	24050	0
30	20230609	211900	583790500	24050	24050	24050	24050	0
31	20230609	211800	583790500	24050	24050	24050	24050	0
32	20230609	211700	583790500	24050	24050	24050	24050	231
33	20230609	211600	583790500	24050	24050	24050	24050	0
34	20230609	211500	583790500	24050	24050	24050	24050	0
35	20230609	211400	583790500	24050	24050	24050	24050	0
36	20230609	211300	583790500	24050	24050	24050	24050	0
37	20230609	211200	583790500	24050	24050	24050	24050	0
38	20230609	211100	583790500	24050	24050	24050	24050	0
39	20230609	211000	583790500	24050	24050	24050	24050	0
40	20230609	210900	583790500	24050	24050	24050	24050	0
41	20230609	210800	583790500	24050	24050	24050	24050	0
42	20230609	210700	583790500	24050	24050	24050	24050	0
43	20230609	210600	583790500	24050	24050	24050	24050	0
44	20230609	210500	583790500	24050	24050	24050	24050	0
45	20230609	210400	583790500	24050	24050	24050	24050	0
46	20230609	210300	583790500	24050	24050	24050	24050	0
47	20230609	210200	583790500	24050	24050	24050	24050	0
48	20230609	210100	583790500	24050	24050	24050	24050	0
49	20230609	210000	583790500	24050	24050	24050	24050	0
50	20230609	205900	583790500	24050	24050	24050	24050	0
51	20230609	205800	583790500	24050	24050	24050	24050	0
52	20230609	205700	583790500	24050	24050	24050	24050	0
53	20230609	205600	583790500	24050	24050	24050	24050	0
54	20230609	205500	583790500	24050	24050	24050	24050	0
55	20230609	205400	583790500	24050	24050	24050	24050	0
56	20230609	205300	583790500	24050	24050	24050	24050	0
57	20230609	205200	583790500	24050	24050	24050	24050	0
58	20230609	205100	583790500	24050	24050	24050	24050	0
59	20230609	205000	583790500	24050	24050	24050	24050	0
60	20230609	204900	583790500	24050	24050	24050	24050	0
61	20230609	204800	583790500	24050	24050	24050	24050	0
62	20230609	204700	583790500	24050	24050	24050	24050	231
63	20230609	204600	583790500	24050	24050	24050	24050	0
64	20230609	204500	583790500	24050	24050	24050	24050	0
65	20230609	204400	583790500	24050	24050	24050	24050	0
66	20230609	204300	583790500	24050	24050	24050	24050	0
67	20230609	204200	583790500	24050	24050	24050	24050	0
68	20230609	204100	583790500	24050	24050	24050	24050	0
69	20230609	204000	583790500	24050	24050	24050	24050	0
70	20230609	203900	583790500	24050	24050	24050	24050	0
71	20230609	203800	583790500	24050	24050	24050	24050	0
72	20230609	203700	583790500	24050	24050	24050	24050	0
73	20230609	203600	583790500	24050	24050	24050	24050	0
74	20230609	203500	583790500	24050	24050	24050	24050	0
75	20230609	203400	583790500	24050	24050	24050	24050	0
76	20230609	203300	583790500	24050	24050	24050	24050	0
77	20230609	203200	583790500	24050	24050	24050	24050	0
78	20230609	203100	583790500	24050	24050	24050	24050	0
79	20230609	203000	583790500	24050	24050	24050	24050	0
80	20230609	202900	583790500	24050	24050	24050	24050	0
81	20230609	202800	583790500	24050	24050	24050	24050	0
82	20230609	202700	583790500	24050	24050	24050	24050	0
83	20230609	202600	583790500	24050	24050	24050	24050	0
84	20230609	202500	583790500	24050	24050	24050	24050	0
85	20230609	202400	583790500	24050	24050	24050	24050	0
86	20230609	202300	583790500	24050	24050	24050	24050	0
87	20230609	202200	583790500	24050	24050	24050	24050	0
88	20230609	202100	583790500	24050	24050	24050	24050	0
89	20230609	202000	583790500	24050	24050	24050	24050	0
90	20230609	201900	583790500	24050	24050	24050	24050	0
91	20230609	201800	583790500	24050	24050	24050	24050	0
92	20230609	201700	583790500	24050	24050	24050	24050	231
93	20230609	201600	583790500	24050	24050	24050	24050	0
94	20230609	201500	583790500	24050	24050	24050	24050	0
95	20230609	201400	583790500	24050	24050	24050	24050	0
96	20230609	201300	583790500	24050	24050	24050	24050	0
97	20230609	201200	583790500	24050	24050	24050	24050	0
98	20230609	201100	583790500	24050	24050	24050	24050	0
99	20230609	201000	583790500	24050	24050	24050	24050	0
100	20230609	200900	583790500	24050	24050	24050	24050	0
101	20230609	200800	583790500	24050	24050	24050	24050	0
102	20230609	200700	583790500	24050	24050	24050	24050	0
103	20230609	200600	583790500	24050	24050	24050	24050	0
104	20230609	200500	583790500	24050	24050	24050	24050	0
105	20230609	200400	583790500	24050	24050	24050	24050	0
106	20230609	200300	583790500	24050	24050	24050	24050	0
107	20230609	200200	583790500	24050	24050	24050	24050	0
108	20230609	200100	583790500	24050	24050	24050	24050	0
109	20230609	200000	583790500	24050	24050	24050	24050	0
110	20230609	195900	583790500	24050	24050	24050	24050	0
111	20230609	195800	583790500	24050	24050	24050	24050	0
112	20230609	195700	583790500	24050	24050	24050	24050	0
113	20230609	195600	583790500	24050	24050	24050	24050	0
114	20230609	195500	583790500	24050	24050	24050	24050	0
115	20230609	195400	583790500	24050	24050	24050	24050	0
116	20230609	195300	583790500	24050	24050	24050	24050	0
117	20230609	195200	583790500	24050	24050	24050	24050	0
118	20230609	195100	583790500	24050	24050	24050	24050	0
119	20230609	195000	583790500	24050	24050	24050	24050	0
120	20230609	194900	583790500	24050	24050	24050	24050	0
121	20230609	194800	583790500	24050	24050	24050	24050	0
122	20230609	194700	583790500	24050	24050	24050	24050	231
123	20230609	194600	583790500	24050	24050	24050	24050	0
124	20230609	194500	583790500	24050	24050	24050	24050	0
125	20230609	194400	583790500	24050	24050	24050	24050	0
126	20230609	194300	583790500	24050	24050	24050	24050	0
127	20230609	194200	583790500	24050	24050	24050	24050	0
128	20230609	194100	583790500	24050	24050	24050	24050	0
129	20230609	194000	583790500	24050	24050	24050	24050	0
130	20230609	193900	583790500	24050	24050	24050	24050	0
131	20230609	193800	583790500	24050	24050	24050	24050	0
132	20230609	193700	583790500	24050	24050	24050	24050	0
133	20230609	193600	583790500	24050	24050	24050	24050	0
134	20230609	193500	583790500	24050	24050	24050	24050	0
135	20230609	193400	583790500	24050	24050	24050	24050	0
136	20230609	193300	583790500	24050	24050	24050	24050	0
137	20230609	193200	583790500	24050	24050	24050	24050	0
138	20230609	193100	583790500	24050	24050	24050	24050	0
139	20230609	193000	583790500	24050	24050	24050	24050	0
140	20230609	192900	583790500	24050	24050	24050	24050	0
141	20230609	192800	583790500	24050	24050	24050	24050	0
142	20230609	192700	583790500	24050	24050	24050	24050	0
143	20230609	192600	583790500	24050	24050	24050	24050	0
144	20230609	192500	583790500	24050	24050	24050	24050	0
145	20230609	192400	583790500	24050	24050	24050	24050	0
146	20230609	192300	583790500	24050	24050	24050	24050	0
147	20230609	192200	583790500	24050	24050	24050	24050	0
148	20230609	192100	583790500	24050	24050	24050	24050	0
149	20230609	192000	583790500	24050	24050	24050	24050	0
150	20230609	191900	583790500	24050	24050	24050	24050	0
151	20230609	191800	583790500	24050	24050	24050	24050	0
152	20230609	191700	583790500	24050	24050	24050	24050	231
153	20230609	191600	583790500	24050	24050	24050	24050	0
154	20230609	191500	583790500	24050	24050	24050	24050	0
155	20230609	191400	583790500	24050	24050	24050	24050	0
156	20230609	191300	583790500	24050	24050	24050	24050	0
157	20230609	191200	583790500	24050	24050	24050	24050	0
158	20230609	191100	583790500	24050	24050	24050	24050	0
159	20230609	191000	583790500	24050	24050	24050	24050	0
160	20230609	190900	583790500	24050	24050	24050	24050	0
161	20230609	190800	583790500	24050	24050	24050	24050	0
162	20230609	190700	583790500	24050	24050	24050	24050	0
163	20230609	190600	583790500	24050	24050	24050	24050	0
164	20230609	190500	583790500	24050	24050	24050	24050	0
165	20230609	190400	583790500	24050	24050	24050	24050	0
166	20230609	190300	583790500	24050	24050	24050	24050	0
167	20230609	190200	583790500	24050	24050	24050	24050	0
168	20230609	190100	583790500	24050	24050	24050	24050	0
169	20230609	190000	583790500	24050	24050	24050	24050	0
170	20230609	185900	583790500	24050	24050	24050	24050	0
171	20230609	185800	583790500	24050	24050	24050	24050	0
172	20230609	185700	583790500	24050	24050	24050	24050	0
173	20230609	185600	583790500	24050	24050	24050	24050	0
174	20230609	185500	583790500	24050	24050	24050	24050	0
175	20230609	185400	583790500	24050	24050	24050	24050	0
176	20230609	185300	583790500	24050	24050	24050	24050	0
177	20230609	185200	583790500	24050	24050	24050	24050	0
178	20230609	185100	583790500	24050	24050	24050	24050	0
179	20230609	185000	583790500	24050	24050	24050	24050	0
180	20230609	184900	583790500	24050	24050	24050	24050	0
181	20230609	184800	583790500	24050	24050	24050	24050	0
182	20230609	184700	583790500	24050	24050	24050	24050	231
183	20230609	184600	583790500	24050	24050	24050	24050	0
184	20230609	184500	583790500	24050	24050	24050	24050	0
185	20230609	184400	583790500	24050	24050	24050	24050	0
186	20230609	184300	583790500	24050	24050	24050	24050	0
187	20230609	184200	583790500	24050	24050	24050	24050	0
188	20230609	184100	583790500	24050	24050	24050	24050	0
189	20230609	184000	583790500	24050	24050	24050	24050	0
190	20230609	183900	583790500	24050	24050	24050	24050	0
191	20230609	183800	583790500	24050	24050	24050	24050	0
192	20230609	183700	583790500	24050	24050	24050	24050	0
193	20230609	183600	583790500	24050	24050	24050	24050	0
194	20230609	183500	583790500	24050	24050	24050	24050	0
195	20230609	183400	583790500	24050	24050	24050	24050	0
196	20230609	183300	583790500	24050	24050	24050	24050	0
197	20230609	183200	583790500	24050	24050	24050	24050	0
198	20230609	183100	583790500	24050	24050	24050	24050	0
199	20230609	183000	583790500	24050	24050	24050	24050	0
200	20230609	182900	583790500	24050	24050	24050	24050	0
201	20230609	182800	583790500	24050	24050	24050	24050	0
202	20230609	182700	583790500	24050	24050	24050	24050	0
203	20230609	182600	583790500	24050	24050	24050	24050	0
204	20230609	182500	583790500	24050	24050	24050	24050	0
205	20230609	182400	583790500	24050	24050	24050	24050	0
206	20230609	182300	583790500	24050	24050	24050	24050	0
207	20230609	182200	583790500	24050	24050	24050	24050	0
208	20230609	182100	583790500	24050	24050	24050	24050	0
209	20230609	182000	583790500	24050	24050	24050	24050	0
210	20230609	181900	583790500	24050	24050	24050	24050	0
211	20230609	181800	583790500	24050	24050	24050	24050	0
212	20230609	181700	583790500	24050	24050	24050	24050	231
213	20230609	181600	583790500	24050	24050	24050	24050	0
214	20230609	181500	583790500	24050	24050	24050	24050	0
215	20230609	181400	583790500	24050	24050	24050	24050	0
216	20230609	181300	583790500	24050	24050	24050	24050	0
217	20230609	181200	583790500	24050	24050	24050	24050	0
218	20230609	181100	583790500	24050	24050	24050	24050	0
219	20230609	181000	583790500	24050	24050	24050	24050	0
220	20230609	180900	583790500	24050	24050	24050	24050	0
221	20230609	180800	583790500	24050	24050	24050	24050	0
222	20230609	180700	583790500	24050	24050	24050	24050	0
223	20230609	180600	583790500	24050	24050	24050	24050	0
224	20230609	180500	583790500	24050	24050	24050	24050	0
225	20230609	180400	583790500	24050	24050	24050	24050	0
226	20230609	180300	583790500	24050	24050	24050	24050	0
227	20230609	180200	583790500	24050	24050	24050	24050	0
228	20230609	180100	583790500	24050	24050	24050	24050	0
229	20230609	180000	583790500	24050	24050	24050	24050	0
230	20230609	175900	583790500	24050	24050	24050	24050	0
231	20230609	175800	583790500	24050	24050	24050	24050	0
232	20230609	175700	583790500	24050	24050	24050	24050	0
233	20230609	175600	583790500	24050	24050	24050	24050	0
234	20230609	175500	583790500	24050	24050	24050	24050	0
235	20230609	175400	583790500	24050	24050	24050	24050	0
236	20230609	175300	583790500	24050	24050	24050	24050	0
237	20230609	175200	583790500	24050	24050	24050	24050	0
238	20230609	175100	583790500	24050	24050	24050	24050	0
239	20230609	175000	583790500	24050	24050	24050	24050	0
240	20230609	174900	583790500	24050	24050	24050	24050	0
241	20230609	174800	583790500	24050	24050	24050	24050	0
242	20230609	174700	583790500	24050	24050	24050	24050	231
243	20230609	174600	583790500	24050	24050	24050	24050	0
244	20230609	174500	583790500	24050	24050	24050	24050	0
245	20230609	174400	583790500	24050	24050	24050	24050	0
246	20230609	174300	583790500	24050	24050	24050	24050	0
247	20230609	174200	583790500	24050	24050	24050	24050	0
248	20230609	174100	583790500	24050	24050	24050	24050	0
249	20230609	174000	583790500	24050	24050	24050	24050	0
250	20230609	173900	583790500	24050	24050	24050	24050	0
251	20230609	173800	583790500	24050	24050	24050	24050	0
252	20230609	173700	583790500	24050	24050	24050	24050	0
253	20230609	173600	583790500	24050	24050	24050	24050	0
254	20230609	173500	583790500	24050	24050	24050	24050	0
255	20230609	173400	583790500	24050	24050	24050	24050	0
256	20230609	173300	583790500	24050	24050	24050	24050	0
257	20230609	173200	583790500	24050	24050	24050	24050	0
258	20230609	173100	583790500	24050	24050	24050	24050	0
259	20230609	173000	583790500	24050	24050	24050	24050	0
260	20230609	172900	583790500	24050	24050	24050	24050	0
261	20230609	172800	583790500	24050	24050	24050	24050	0
262	20230609	172700	583790500	24050	24050	24050	24050	0
263	20230609	172600	583790500	24050	24050	24050	24050	0
264	20230609	172500	583790500	24050	24050	24050	24050	0
265	20230609	172400	583790500	24050	24050	24050	24050	0
266	20230609	172300	583790500	24050	24050	24050	24050	0
267	20230609	172200	583790500	24050	24050	24050	24050	0
268	20230609	172100	583790500	24050	24050	24050	24050	0
269	20230609	172000	583790500	24050	24050	24050	24050	0
270	20230609	171900	583790500	24050	24050	24050	24050	0
271	20230609	171800	583790500	24050	24050	24050	24050	0
272	20230609	171700	583790500	24050	24050	24050	24050	231
273	20230609	171600	583790500	24050	24050	24050	24050	0
274	20230609	171500	583790500	24050	24050	24050	24050	0
275	20230609	171400	583790500	24050	24050	24050	24050	0
276	20230609	171300	583790500	24050	24050	24050	24050	0
277	20230609	171200	583790500	24050	24050	24050	24050	0
278	20230609	171100	583790500	24050	24050	24050	24050	0
279	20230609	171000	583790500	24050	24050	24050	24050	0
280	20230609	170900	583790500	24050	24050	24050	24050	0
281	20230609	170800	583790500	24050	24050	24050	24050	0
282	20230609	170700	583790500	24050	24050	24050	24050	0
283	20230609	170600	583790500	24050	24050	24050	24050	0
284	20230609	170500	583790500	24050	24050	24050	24050	0
285	20230609	170400	583790500	24050	24050	24050	24050	0
286	20230609	170300	583790500	24050	24050	24050	24050	0
287	20230609	170200	583790500	24050	24050	24050	24050	0
288	20230609	170100	583790500	24050	24050	24050	24050	0
289	20230609	170000	583790500	24050	24050	24050	24050	0
290	20230609	165900	583790500	24050	24050	24050	24050	0
291	20230609	165800	583790500	24050	24050	24050	24050	0
292	20230609	165700	583790500	24050	24050	24050	24050	0
293	20230609	165600	583790500	24050	24050	24050	24050	0
294	20230609	165500	583790500	24050	24050	24050	24050	0
295	20230609	165400	583790500	24050	24050	24050	24050	0
296	20230609	165300	583790500	24050	24050	24050	24050	0
297	20230609	165200	583790500	24050	24050	24050	24050	0
298	20230609	165100	583790500	24050	24050	24050	24050	0
299	20230609	165000	583790500	24050	24050	24050	24050	0
300	20230609	164900	583790500	24050	24050	24050	24050	0
301	20230609	164800	583790500	24050	24050	24050	24050	0
302	20230609	164700	583790500	24050	24050	24050	24050	231
303	20230609	164600	583790500	24050	24050	24050	24050	0
304	20230609	164500	583790500	24050	24050	24050	24050	0
305	20230609	164400	583790500	24050	24050	24050	24050	0
306	20230609	164300	583790500	24050	24050	24050	24050	0
307	20230609	164200	583790500	24050	24050	24050	24050	0
308	20230609	164100	583790500	24050	24050	24050	24050	0
309	20230609	164000	583790500	24050	24050	24050	24050	0
310	20230609	163900	583790500	24050	24050	24050	24050	0
311	20230609	163800	583790500	24050	24050	24050	24050	0
312	20230609	163700	583790500	24050	24050	24050	24050	0
313	20230609	163600	583790500	24050	24050	24050	24050	0
314	20230609	163500	583790500	24050	24050	24050	24050	0
315	20230609	163400	583790500	24050	24050	24050	24050	0
316	20230609	163300	583790500	24050	24050	24050	24050	0
317	20230609	163200	583790500	24050	24050	24050	24050	0
318	20230609	163100	583790500	24050	24050	24050	24050	0
319	20230609	163000	583790500	24050	24050	24050	24050	0
320	20230609	162900	583790500	24050	24050	24050	24050	0
321	20230609	162800	583790500	24050	24050	24050	24050	0
322	20230609	162700	583790500	24050	24050	24050	24050	0
323	20230609	162600	583790500	24050	24050	24050	24050	0
324	20230609	162500	583790500	24050	24050	24050	24050	0
325	20230609	162400	583790500	24050	24050	24050	24050	0
326	20230609	162300	583790500	24050	24050	24050	24050	0
327	20230609	162200	583790500	24050	24050	24050	24050	0
328	20230609	162100	583790500	24050	24050	24050	24050	0
329	20230609	162000	583790500	24050	24050	24050	24050	0
330	20230609	161900	583790500	24050	24050	24050	24050	0
331	20230609	161800	583790500	24050	24050	24050	24050	0
332	20230609	161700	583790500	24050	24050	24050	24050	231
333	20230609	161600	583790500	24050	24050	24050	24050	0
334	20230609	161500	583790500	24050	24050	24050	24050	0
335	20230609	161400	583790500	24050	24050	24050	24050	0
336	20230609	161300	583790500	24050	24050	24050	24050	0
337	20230609	161200	583790500	24050	24050	24050	24050	0
338	20230609	161100	583790500	24050	24050	24050	24050	0
339	20230609	161000	583790500	24050	24050	24050	24050	0
340	20230609	160900	583790500	24050	24050	24050	24050	0
341	20230609	160800	583790500	24050	24050	24050	24050	0
342	20230609	160700	583790500	24050	24050	24050	24050	0
343	20230609	160600	583790500	24050	24050	24050	24050	0
344	20230609	160500	583790500	24050	24050	24050	24050	0
345	20230609	160400	583790500	24050	24050	24050	24050	0
346	20230609	160300	583790500	24050	24050	24050	24050	0
347	20230609	160200	583790500	24050	24050	24050	24050	0
348	20230609	160100	583790500	24050	24050	24050	24050	0
349	20230609	160000	583790500	24050	24050	24050	24050	0
350	20230609	155900	583790500	24050	24050	24050	24050	0
351	20230609	155800	583790500	24050	24050	24050	24050	0
352	20230609	155700	583790500	24050	24050	24050	24050	0
353	20230609	155600	583790500	24050	24050	24050	24050	0
354	20230609	155500	583790500	24050	24050	24050	24050	0
355	20230609	155400	583790500	24050	24050	24050	24050	0
356	20230609	155300	583790500	24050	24050	24050	24050	0
357	20230609	155200	583790500	24050	24050	24050	24050	0
358	20230609	155100	583790500	24050	24050	24050	24050	0
359	20230609	155000	583790500	24050	24050	24050	24050	0
360	20230609	154900	583790500	24050	24050	24050	24050	0
361	20230609	154800	583790500	24050	24050	24050	24050	0
362	20230609	154700	583790500	24050	24050	24050	24050	231
363	20230609	154600	583790500	24050	24050	24050	24050	0
364	20230609	154500	583790500	24050	24050	24050	24050	0
365	20230609	154400	583790500	24050	24050	24050	24050	0
366	20230609	154300	583790500	24050	24050	24050	24050	0
367	20230609	154200	583790500	24050	24050	24050	24050	0
368	20230609	154100	583790500	24050	24050	24050	24050	0
369	20230609	154000	583790500	24050	24050	24050	24050	0
370	20230609	153900	583790500	24050	24050	24050	24050	0
371	20230609	153800	583790500	24050	24050	24050	24050	0
372	20230609	153700	583790500	24050	24050	24050	24050	0
373	20230609	153600	583790500	24050	24050	24050	24050	0
374	20230609	153500	583790500	24050	24050	24050	24050	0
375	20230609	153400	583790500	24050	24050	24050	24050	0
376	20230609	153300	583790500	24050	24050	24050	24050	0
377	20230609	153200	583790500	24050	24050	24050	24050	0
378	20230609	153100	583790500	24050	24050	24050	24050	0
379	20230609	153000	583790500	24050	24050	24050	24050	231
380	20230609	152900	578234950	24050	24050	24050	24050	0
381	20230609	152800	578234950	24050	24050	24050	24050	0
382	20230609	152700	578234950	24050	24050	24050	24050	0
383	20230609	152600	578234950	24050	24050	24050	24050	0
384	20230609	152500	578234950	24050	24050	24050	24050	0
385	20230609	152400	578234950	24050	24050	24050	24050	0
386	20230609	152300	578234950	24050	24050	24050	24050	0
387	20230609	152200	578234950	24050	24050	24050	24050	0
388	20230609	152100	578234950	24050	24050	24050	24050	0
389	20230609	152000	578234950	24050	24050	24050	24050	0
390	20230609	151900	578234950	24050	24050	24050	24050	27
391	20230609	151800	577585600	24050	24050	24050	24050	0
392	20230609	151700	577585600	24050	24150	24150	24050	14
393	20230609	151600	577247600	24250	24250	24250	24250	0
394	20230609	151500	577247600	24250	24150	24250	24150	6
395	20230609	151400	577102400	24250	24200	24250	24200	2
396	20230609	151300	577053950	24150	24150	24150	24150	1
397	20230609	151200	577029800	24200	24100	24200	24100	288
398	20230609	151100	570078750	24100	24100	24100	24100	0
399	20230609	151000	570078750	24100	24100	24100	24100	282
400	20230609	150900	563282550	24100	23950	24100	23950	796
401	20230609	150800	544167700	23950	23950	23950	23950	0
402	20230609	150700	544167700	23950	23950	23950	23950	6
403	20230609	150600	544024000	23950	23950	23950	23950	110
404	20230609	150500	541389500	23850	23850	23850	23850	414
405	20230609	150400	531515600	23850	23850	23850	23850	0
406	20230609	150300	531515600	23850	23850	23850	23850	0
407	20230609	150200	531515600	23850	23850	23850	23850	66
408	20230609	150100	529941500	23850	23900	23900	23850	600
409	20230609	150000	515623900	23900	23900	23900	23900	0
410	20230609	145900	515623900	23900	23900	23900	23900	50
411	20230609	145800	514428900	24000	24000	24000	24000	1
412	20230609	145700	514404900	24000	24000	24000	24000	0
413	20230609	145600	514404900	24000	24000	24000	24000	1
414	20230609	145500	514380900	23850	23850	23850	23850	0
415	20230609	145400	514380900	23850	24000	24000	23850	237
416	20230609	145300	508693050	23850	23850	23850	23850	2
417	20230609	145200	508645350	24000	24000	24000	24000	0
418	20230609	145100	508645350	24000	24000	24000	24000	10
419	20230609	145000	508405350	23850	23850	23850	23850	0
420	20230609	144900	508405350	23850	23850	23850	23850	0
421	20230609	144800	508405350	23850	23900	23900	23850	200
422	20230609	144700	503632850	23900	23900	23900	23900	0
423	20230609	144600	503632850	23900	23900	23900	23900	16
424	20230609	144500	503250450	23900	23900	23900	23900	0
425	20230609	144400	503250450	23900	23900	23900	23900	31
426	20230609	144300	502509550	24000	24000	24000	24000	764
427	20230609	144200	484173550	24000	24050	24050	24000	58
428	20230609	144100	482781450	24050	24000	24050	24000	11
429	20230609	144000	482517350	24000	24000	24000	24000	1
430	20230609	143900	482493350	23900	24100	24100	23900	223
431	20230609	143800	477146150	24000	23950	24000	23950	204
432	20230609	143700	472252600	24000	24000	24000	24000	82
433	20230609	143600	470284600	24000	24000	24000	24000	0
434	20230609	143500	470284600	24000	24000	24000	24000	1
435	20230609	143400	470260600	23950	23900	23950	23900	43
436	20230609	143300	469231600	23850	23850	23850	23850	0
437	20230609	143200	469231600	23850	23850	23850	23850	57
438	20230609	143100	467872150	23850	23850	23850	23850	50
439	20230609	143000	466679650	23850	23900	23900	23850	55
440	20230609	142900	465367650	23900	23900	23900	23900	0
441	20230609	142800	465367650	23900	23900	23900	23900	0
442	20230609	142700	465367650	23900	23900	23900	23900	78
443	20230609	142600	463503450	23900	23900	23900	23900	20
444	20230609	142500	463025450	23900	23900	23900	23900	69
445	20230609	142400	461376350	24000	24000	24000	24000	3
446	20230609	142300	461304350	24000	24000	24000	24000	7
447	20230609	142200	461136350	24000	24000	24000	24000	0
448	20230609	142100	461136350	24000	24000	24000	24000	0
449	20230609	142000	461136350	24000	24000	24000	24000	7
450	20230609	141900	460968350	23950	24000	24150	23950	31
451	20230609	141800	460224900	23950	23950	23950	23950	0
452	20230609	141700	460224900	23950	23950	23950	23950	1
453	20230609	141600	460200950	23950	23900	23950	23900	2
454	20230609	141500	460153100	23850	23850	23850	23850	79
455	20230609	141400	458268950	23850	23850	23850	23850	100
456	20230609	141300	455883950	23850	23850	23850	23850	0
457	20230609	141200	455883950	23850	23850	23850	23850	0
458	20230609	141100	455883950	23850	23850	23850	23850	24
459	20230609	141000	455311550	23850	23850	23850	23850	0
460	20230609	140900	455311550	23850	23850	23850	23800	469
461	20230609	140800	444131050	23900	23900	23900	23900	2
462	20230609	140700	444083250	23900	23900	23900	23900	0
463	20230609	140600	444083250	23900	23900	23900	23900	0
464	20230609	140500	444083250	23900	23900	23900	23900	0
465	20230609	140400	444083250	23900	23900	23900	23900	1
466	20230609	140300	444059350	23900	23900	23900	23900	1
467	20230609	140200	444035450	23900	23900	23900	23900	139
468	20230609	140100	440713350	23950	23950	23950	23950	0
469	20230609	140000	440713350	23950	24000	24000	23950	22
470	20230609	135900	440186400	24000	24000	24000	24000	3
471	20230609	135800	440114400	24000	24000	24000	24000	0
472	20230609	135700	440114400	24000	24000	24000	24000	176
473	20230609	135600	435890400	24000	24000	24000	24000	0
474	20230609	135500	435890400	24000	24000	24000	24000	1
475	20230609	135400	435866400	24000	24000	24000	24000	0
476	20230609	135300	435866400	24000	24000	24000	24000	0
477	20230609	135200	435866400	24000	24000	24000	24000	4
478	20230609	135100	435770400	24050	24050	24050	24050	0
479	20230609	135000	435770400	24050	24000	24050	24000	128
480	20230609	134900	432695900	23950	23950	23950	23950	1
481	20230609	134800	432671950	23950	23950	23950	23950	18
482	20230609	134700	432240850	24000	24000	24000	24000	33
483	20230609	134600	431448850	24000	24000	24000	24000	10
484	20230609	134500	431208850	24000	24000	24000	24000	1
485	20230609	134400	431184850	24000	24000	24000	24000	0
486	20230609	134300	431184850	24000	24000	24000	24000	15
487	20230609	134200	430824850	24000	24000	24000	24000	0
488	20230609	134100	430824850	24000	24000	24000	24000	3
489	20230609	134000	430752850	24000	24000	24000	24000	0
490	20230609	133900	430752850	24000	24000	24000	24000	1
491	20230609	133800	430728850	23950	23950	23950	23950	0
492	20230609	133700	430728850	23950	23950	23950	23950	0
493	20230609	133600	430728850	23950	23950	23950	23950	0
494	20230609	133500	430728850	23950	23950	23950	23950	80
495	20230609	133400	428812850	23950	23950	23950	23950	0
496	20230609	133300	428812850	23950	23950	23950	23950	0
497	20230609	133200	428812850	23950	23950	23950	23950	0
498	20230609	133100	428812850	23950	23950	23950	23950	0
499	20230609	133000	428812850	23950	23950	23950	23950	0
500	20230609	132900	428812850	23950	23900	23950	23900	2
501	20230609	132800	428765000	23850	23850	23850	23850	0
502	20230609	132700	428765000	23850	23850	23850	23850	0
503	20230609	132600	428765000	23850	23850	23850	23850	1
504	20230609	132500	428741150	23900	23900	23900	23900	0
505	20230609	132400	428741150	23900	23900	23900	23900	0
506	20230609	132300	428741150	23900	23900	23900	23900	0
507	20230609	132200	428741150	23900	23900	23900	23900	0
508	20230609	132100	428741150	23900	23900	23900	23900	0
509	20230609	132000	428741150	23900	23900	23900	23900	84
510	20230609	131900	426733550	23900	23900	23900	23900	0
511	20230609	131800	426733550	23900	23900	23900	23900	0
512	20230609	131700	426733550	23900	23900	23900	23900	0
513	20230609	131600	426733550	23900	23900	23900	23900	0
514	20230609	131500	426733550	23900	23900	23900	23850	173
515	20230609	131400	422601550	23900	23900	23900	23900	13
516	20230609	131300	422290850	23950	23950	23950	23950	10
517	20230609	131200	422051350	23950	23950	23950	23950	1
518	20230609	131100	422027400	24000	23950	24000	23950	2
519	20230609	131000	421979450	23950	23900	23950	23900	31
520	20230609	130900	421237050	23900	23850	23900	23850	33
521	20230609	130800	420449950	23800	23800	23800	23800	5
522	20230609	130700	420330950	23800	23800	23800	23800	5
523	20230609	130600	420211950	23800	23800	23800	23800	0
524	20230609	130500	420211950	23800	23800	23800	23800	0
525	20230609	130400	420211950	23800	23800	23800	23800	4
526	20230609	130300	420116750	23800	23800	23800	23800	0
527	20230609	130200	420116750	23800	23800	23800	23800	0
528	20230609	130100	420116750	23800	23800	23850	23800	273
529	20230609	130000	413610850	23800	23850	23850	23800	86
530	20230609	125900	411561900	23850	23900	23900	23850	184
531	20230609	125800	407168900	23900	23950	23950	23900	184
532	20230609	125700	402768550	23950	23950	23950	23950	0
533	20230609	125600	402768550	23950	23950	23950	23950	0
534	20230609	125500	402768550	23950	23950	23950	23950	0
535	20230609	125400	402768550	23950	23950	23950	23950	164
536	20230609	125300	398840750	24000	24000	24000	24000	11
537	20230609	125200	398576750	24000	24000	24000	24000	1
538	20230609	125100	398552750	24000	24000	24000	24000	31
539	20230609	125000	397808750	24000	24000	24000	24000	0
540	20230609	124900	397808750	24000	24000	24000	24000	0
541	20230609	124800	397808750	24000	24000	24000	24000	0
542	20230609	124700	397808750	24000	24050	24050	24000	551
543	20230609	124600	384557300	24050	24050	24050	24050	0
544	20230609	124500	384557300	24050	24050	24050	24050	2
545	20230609	124400	384509200	24000	24000	24000	24000	0
546	20230609	124300	384509200	24000	24000	24000	24000	1
547	20230609	124200	384485200	24000	24000	24000	24000	0
548	20230609	124100	384485200	24000	24000	24000	24000	0
549	20230609	124000	384485200	24000	24000	24000	24000	1
550	20230609	123900	384461200	24000	24000	24000	24000	0
551	20230609	123800	384461200	24000	24000	24000	24000	0
552	20230609	123700	384461200	24000	24000	24000	24000	1
553	20230609	123600	384437200	24000	24000	24000	24000	6
554	20230609	123500	384293200	23950	23950	24000	23950	46
555	20230609	123400	383191450	23950	23900	23950	23900	100
556	20230609	123300	380796750	23900	23900	23900	23900	502
557	20230609	123200	368798950	23900	23950	23950	23900	818
558	20230609	123100	349240900	24000	24200	24200	24000	14
559	20230609	123000	348904300	24050	24050	24050	24050	155
560	20230609	122900	345176550	24050	24050	24050	24050	0
561	20230609	122800	345176550	24050	24050	24050	24050	0
562	20230609	122700	345176550	24050	24050	24050	24050	2
563	20230609	122600	345128450	24050	24050	24050	24050	2
564	20230609	122500	345080350	24050	24050	24050	24050	1
565	20230609	122400	345056300	24050	24050	24050	24050	80
566	20230609	122300	343132300	24050	24050	24050	24050	0
567	20230609	122200	343132300	24050	24050	24050	24050	6
568	20230609	122100	342988000	24050	24050	24050	24050	0
569	20230609	122000	342988000	24050	24050	24050	24050	0
570	20230609	121900	342988000	24050	24050	24050	24050	1
571	20230609	121800	342963950	24050	24050	24050	24050	2
572	20230609	121700	342915850	24000	24000	24000	24000	0
573	20230609	121600	342915850	24000	24000	24000	24000	0
574	20230609	121500	342915850	24000	24100	24100	24000	102
575	20230609	121400	340460550	24100	24100	24100	24100	0
576	20230609	121300	340460550	24100	24100	24100	24100	0
577	20230609	121200	340460550	24100	24100	24100	24100	0
578	20230609	121100	340460550	24100	24100	24100	24100	0
579	20230609	121000	340460550	24100	24100	24100	24100	1
580	20230609	120900	340436450	24100	24100	24100	24100	0
581	20230609	120800	340436450	24100	24100	24100	24100	0
582	20230609	120700	340436450	24100	24100	24100	24100	34
583	20230609	120600	339617050	24100	24100	24100	24100	0
584	20230609	120500	339617050	24100	24100	24100	24100	0
585	20230609	120400	339617050	24100	24100	24100	24100	20
586	20230609	120300	339135050	24100	24100	24100	24100	0
587	20230609	120200	339135050	24100	24000	24100	24000	101
588	20230609	120100	336710950	24000	24000	24000	24000	0
589	20230609	120000	336710950	24000	24000	24000	24000	0
590	20230609	115900	336710950	24000	24000	24000	24000	0
591	20230609	115800	336710950	24000	24000	24000	24000	170
592	20230609	115700	332630950	24050	24150	24150	24050	157
593	20230609	115600	328847500	24200	24200	24200	24200	17
594	20230609	115500	328436100	24100	24100	24100	24100	0
595	20230609	115400	328436100	24100	24100	24100	24100	0
596	20230609	115300	328436100	24100	24100	24100	24100	0
597	20230609	115200	328436100	24100	24100	24100	24100	0
598	20230609	115100	328436100	24100	24100	24100	24100	0
599	20230609	115000	328436100	24100	24100	24100	24100	3
600	20230609	114900	328363800	24150	24150	24150	24150	36
601	20230609	114800	327494400	24150	24150	24150	24150	0
602	20230609	114700	327494400	24150	24150	24150	24150	5
603	20230609	114600	327373650	24150	24150	24150	24150	0
604	20230609	114500	327373650	24150	24150	24150	24150	2
605	20230609	114400	327325350	24050	24350	24350	24050	1500
606	20230609	114300	291091750	24350	24350	24350	24350	0
607	20230609	114200	291091750	24350	24350	24350	24350	3
608	20230609	114100	291018700	24350	24350	24350	24350	0
609	20230609	114000	291018700	24350	24350	24350	24350	0
610	20230609	113900	291018700	24350	24350	24350	24350	0
611	20230609	113800	291018700	24350	24350	24350	24350	0
612	20230609	113700	291018700	24350	24400	24400	24350	10
613	20230609	113600	290774900	24400	24400	24400	24400	0
614	20230609	113500	290774900	24400	24400	24400	24400	0
615	20230609	113400	290774900	24400	24400	24400	24400	0
616	20230609	113300	290774900	24400	24400	24400	24400	2
617	20230609	113200	290726100	24400	24400	24400	24400	0
618	20230609	113100	290726100	24400	24400	24400	24400	0
619	20230609	113000	290726100	24400	24400	24400	24400	0
620	20230609	112900	290726100	24400	24500	24500	24400	5
621	20230609	112800	290604000	24500	24500	24500	24500	49
622	20230609	112700	289403500	24500	24500	24500	24500	83
623	20230609	112600	287370000	24500	24500	24500	24500	1
624	20230609	112500	287345500	24500	24500	24500	24500	18
625	20230609	112400	286904500	24400	24400	24400	24400	0
626	20230609	112300	286904500	24400	24400	24400	24400	1
627	20230609	112200	286880100	24400	24400	24400	24400	50
628	20230609	112100	285660100	24400	24400	24400	24400	0
629	20230609	112000	285660100	24400	24400	24400	24400	50
630	20230609	111900	284440100	24500	24500	24500	24500	0
631	20230609	111800	284440100	24500	24500	24500	24500	2
632	20230609	111700	284391100	24500	24500	24500	24500	0
633	20230609	111600	284391100	24500	24500	24500	24500	0
634	20230609	111500	284391100	24500	24500	24500	24500	98
635	20230609	111400	281990100	24500	24500	24500	24500	16
636	20230609	111300	281598100	24500	24500	24500	24500	0
637	20230609	111200	281598100	24500	24500	24500	24500	78
638	20230609	111100	279687100	24450	24550	24550	24450	60
639	20230609	111000	278220000	24500	24500	24500	24500	0
640	20230609	110900	278220000	24500	24500	24500	24500	0
641	20230609	110800	278220000	24500	24500	24500	24500	0
642	20230609	110700	278220000	24500	24500	24500	24500	10
643	20230609	110600	277975000	24400	24400	24400	24400	20
644	20230609	110500	277487000	24450	24450	24450	24450	0
645	20230609	110400	277487000	24450	24450	24450	24450	0
646	20230609	110300	277487000	24450	24450	24450	24450	0
647	20230609	110200	277487000	24450	24450	24450	24450	0
648	20230609	110100	277487000	24450	24450	24450	24450	165
649	20230609	110000	273452750	24550	24550	24550	24550	0
650	20230609	105900	273452750	24550	24550	24550	24550	2
651	20230609	105800	273403650	24550	24500	24550	24500	20
652	20230609	105700	272912700	24500	24500	24500	24500	0
653	20230609	105600	272912700	24500	24500	24500	24500	10
654	20230609	105500	272667700	24500	24500	24500	24500	107
655	20230609	105400	270046200	24450	24450	24450	24450	8
656	20230609	105300	269850600	24450	24450	24450	24450	0
657	20230609	105200	269850600	24450	24450	24450	24450	2
658	20230609	105100	269801700	24450	24450	24450	24450	0
659	20230609	105000	269801700	24450	24450	24450	24450	0
660	20230609	104900	269801700	24450	24450	24450	24450	0
661	20230609	104800	269801700	24450	24450	24450	24450	0
662	20230609	104700	269801700	24450	24400	24450	24400	36
663	20230609	104600	268923250	24400	24400	24400	24400	0
664	20230609	104500	268923250	24400	24400	24400	24400	0
665	20230609	104400	268923250	24400	24400	24400	24400	0
666	20230609	104300	268923250	24400	24400	24400	24400	1
667	20230609	104200	268898850	24350	24350	24350	24350	0
668	20230609	104100	268898850	24350	24350	24350	24350	84
669	20230609	104000	266853450	24350	24500	24500	24350	51
670	20230609	103900	265606950	24500	24500	24500	24500	1
671	20230609	103800	265582450	24500	24500	24500	24500	6
672	20230609	103700	265435450	24500	24500	24500	24500	0
673	20230609	103600	265435450	24500	24500	24500	24500	11
674	20230609	103500	265165950	24500	24500	24500	24500	0
675	20230609	103400	265165950	24500	24450	24500	24450	34
676	20230609	103300	264333000	24450	24450	24450	24450	40
677	20230609	103200	263355000	24450	24450	24450	24450	1
678	20230609	103100	263330550	24300	24300	24300	24300	1
679	20230609	103000	263306250	24300	24300	24300	24300	0
680	20230609	102900	263306250	24300	24350	24350	24300	84
681	20230609	102800	261264550	24350	24350	24350	24350	0
682	20230609	102700	261264550	24350	24350	24350	24350	0
683	20230609	102600	261264550	24350	24350	24350	24350	0
684	20230609	102500	261264550	24350	24350	24350	24350	83
685	20230609	102400	259243500	24350	24350	24350	24350	0
686	20230609	102300	259243500	24350	24350	24350	24350	36
687	20230609	102200	258366900	24300	24300	24300	24300	37
688	20230609	102100	257467800	24350	24350	24350	24350	0
689	20230609	102000	257467800	24350	24350	24350	24350	0
690	20230609	101900	257467800	24350	24350	24350	24350	5
691	20230609	101800	257346050	24350	24350	24350	24350	0
692	20230609	101700	257346050	24350	24350	24350	24300	14
693	20230609	101600	257005250	24300	24300	24300	24300	21
694	20230609	101500	256494950	24250	24400	24450	24250	305
695	20230609	101400	249067000	24500	24500	24500	24500	3
696	20230609	101300	248993500	24450	24250	24450	24250	90
697	20230609	101200	246801700	24250	24300	24300	24250	78
698	20230609	101100	244907700	24550	24650	24650	24250	459
699	20230609	101000	233735400	24400	24500	24500	24400	151
700	20230609	100900	230036400	24500	24700	24700	24500	136
701	20230609	100800	226696150	24650	24550	24650	24350	42
702	20230609	100700	225671650	24750	24550	24750	24550	127
703	20230609	100600	222552750	24550	24450	24550	24400	112
704	20230609	100500	219817900	24450	24450	24450	24450	43
705	20230609	100400	218766550	24550	24450	24550	24450	21
706	20230609	100300	218253000	24550	24550	24550	24550	9
707	20230609	100200	218032050	24650	24600	24650	24600	7
708	20230609	100100	217859800	24700	24700	24700	24700	0
709	20230609	100000	217859800	24700	24700	24700	24700	0
710	20230609	095900	217859800	24700	24500	24700	24500	131
711	20230609	095800	214649850	24500	24550	24550	24500	335
712	20230609	095700	206436450	24750	24750	24750	24750	3
713	20230609	095600	206362200	24700	24500	24700	24500	108
714	20230609	095500	203699400	24500	24500	24500	24500	1
715	20230609	095400	203674900	24750	24750	24750	24750	0
716	20230609	095300	203674900	24750	24750	24750	24750	0
717	20230609	095200	203674900	24750	24600	24750	24450	21
718	20230609	095100	203158300	24800	24800	24800	24800	0
719	20230609	095000	203158300	24800	24800	24800	24800	49
720	20230609	094900	201943100	24200	24850	24850	24200	522
721	20230609	094800	189145800	24850	24750	24850	24750	152
722	20230609	094700	185377850	24750	24700	24750	24700	104
723	20230609	094600	182808750	24700	24800	24800	24700	28
724	20230609	094500	182116500	24650	24650	24650	24650	192
725	20230609	094400	177383700	24850	24850	24900	24700	531
726	20230609	094300	164191700	24750	24850	24850	24750	68
727	20230609	094200	162504700	24750	24850	24900	24750	383
728	20230609	094100	152990300	24850	24700	24850	24650	725
729	20230609	094000	135056200	24600	24750	24750	24600	88
730	20230609	093900	132884400	24750	24750	24850	24750	418
731	20230609	093800	122533550	24750	24600	24750	24600	249
732	20230609	093700	116390300	24600	24450	24650	24450	277
733	20230609	093600	109568300	24500	24450	24500	24450	287
734	20230609	093500	102545500	24400	24400	24400	24400	13
735	20230609	093400	102228300	24400	24300	24400	24300	169
736	20230609	093300	98109100	24400	24400	24400	24400	32
737	20230609	093200	97328300	24400	24400	24400	24400	5
738	20230609	093100	97206300	24450	24250	24450	24250	128
739	20230609	093000	94082400	24200	24400	24400	24200	380
740	20230609	092900	84843500	24400	24400	24400	24400	350
741	20230609	092800	76303500	24450	24450	24450	24450	165
742	20230609	092700	72269250	24450	24450	24450	24450	66
743	20230609	092600	70655550	24450	24450	24450	24450	19
744	20230609	092500	70191000	24450	24450	24450	24450	100
745	20230609	092400	67746000	24350	24300	24350	24300	165
746	20230609	092300	63734200	24250	24250	24250	24250	10
747	20230609	092200	63491700	24250	24250	24250	24250	0
748	20230609	092100	63491700	24250	24250	24250	24250	2
749	20230609	092000	63443200	24250	24250	24250	24250	0
750	20230609	091900	63443200	24250	24250	24250	24250	5
751	20230609	091800	63321950	24250	24150	24250	24150	62
752	20230609	091700	61824450	24150	24150	24150	24150	0
753	20230609	091600	61824450	24150	24150	24150	24150	10
754	20230609	091500	61582950	24150	24150	24150	24150	17
755	20230609	091400	61172400	24150	24150	24150	24150	0
756	20230609	091300	61172400	24150	24150	24150	24150	50
757	20230609	091200	59964900	24150	24150	24150	24150	20
758	20230609	091100	59481900	24300	24300	24300	24300	689
759	20230609	091000	42739200	24400	24250	24400	24250	285
760	20230609	090900	35804700	24300	24350	24350	24300	18
761	20230609	090800	35366550	24350	24350	24350	24350	17
762	20230609	090700	34952600	24300	24300	24300	24300	11
763	20230609	090600	34685300	24200	23900	24200	23900	209
764	20230609	090500	29645850	23850	23850	23850	23850	19
765	20230609	090400	29192700	23900	24000	24000	23850	943
766	20230609	090300	6663200	24000	24150	24150	23950	107
767	20230609	090200	4095350	24200	24200	24200	24200	0
768	20230609	090100	4095350	24200	24400	24400	24200	103
769	20230609	090000	1598250	24250	24200	24450	24200	66