KissMeData/001820/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221100	929257650	43850	43850	43850	43850	732
3	20230608	221000	929257650	43850	43850	43850	43850	0
4	20230608	220900	929257650	43850	43850	43850	43850	0
5	20230608	220800	929257650	43850	43850	43850	43850	0
6	20230608	220700	929257650	43850	43850	43850	43850	0
7	20230608	220600	929257650	43850	43850	43850	43850	0
8	20230608	220500	929257650	43850	43850	43850	43850	0
9	20230608	220400	929257650	43850	43850	43850	43850	0
10	20230608	220300	929257650	43850	43850	43850	43850	0
11	20230608	220200	929257650	43850	43850	43850	43850	0
12	20230608	220100	929257650	43850	43850	43850	43850	0
13	20230608	220000	929257650	43850	43850	43850	43850	0
14	20230608	215900	929257650	43850	43850	43850	43850	0
15	20230608	215800	929257650	43850	43850	43850	43850	0
16	20230608	215700	929257650	43850	43850	43850	43850	0
17	20230608	215600	929257650	43850	43850	43850	43850	0
18	20230608	215500	929257650	43850	43850	43850	43850	0
19	20230608	215400	929257650	43850	43850	43850	43850	0
20	20230608	215300	929257650	43850	43850	43850	43850	0
21	20230608	215200	929257650	43850	43850	43850	43850	0
22	20230608	215100	929257650	43850	43850	43850	43850	0
23	20230608	215000	929257650	43850	43850	43850	43850	0
24	20230608	214900	929257650	43850	43850	43850	43850	0
25	20230608	214800	929257650	43850	43850	43850	43850	0
26	20230608	214700	929257650	43850	43850	43850	43850	0
27	20230608	214600	929257650	43850	43850	43850	43850	0
28	20230608	214500	929257650	43850	43850	43850	43850	0
29	20230608	214400	929257650	43850	43850	43850	43850	0
30	20230608	214300	929257650	43850	43850	43850	43850	0
31	20230608	214200	929257650	43850	43850	43850	43850	0
32	20230608	214100	929257650	43850	43850	43850	43850	732
33	20230608	214000	929257650	43850	43850	43850	43850	0
34	20230608	213900	929257650	43850	43850	43850	43850	0
35	20230608	213800	929257650	43850	43850	43850	43850	0
36	20230608	213700	929257650	43850	43850	43850	43850	0
37	20230608	213600	929257650	43850	43850	43850	43850	0
38	20230608	213500	929257650	43850	43850	43850	43850	0
39	20230608	213400	929257650	43850	43850	43850	43850	0
40	20230608	213300	929257650	43850	43850	43850	43850	0
41	20230608	213200	929257650	43850	43850	43850	43850	0
42	20230608	213100	929257650	43850	43850	43850	43850	0
43	20230608	213000	929257650	43850	43850	43850	43850	0
44	20230608	212900	929257650	43850	43850	43850	43850	0
45	20230608	212800	929257650	43850	43850	43850	43850	0
46	20230608	212700	929257650	43850	43850	43850	43850	0
47	20230608	212600	929257650	43850	43850	43850	43850	0
48	20230608	212500	929257650	43850	43850	43850	43850	0
49	20230608	212400	929257650	43850	43850	43850	43850	0
50	20230608	212300	929257650	43850	43850	43850	43850	0
51	20230608	212200	929257650	43850	43850	43850	43850	0
52	20230608	212100	929257650	43850	43850	43850	43850	0
53	20230608	212000	929257650	43850	43850	43850	43850	0
54	20230608	211900	929257650	43850	43850	43850	43850	0
55	20230608	211800	929257650	43850	43850	43850	43850	0
56	20230608	211700	929257650	43850	43850	43850	43850	0
57	20230608	211600	929257650	43850	43850	43850	43850	0
58	20230608	211500	929257650	43850	43850	43850	43850	0
59	20230608	211400	929257650	43850	43850	43850	43850	0
60	20230608	211300	929257650	43850	43850	43850	43850	0
61	20230608	211200	929257650	43850	43850	43850	43850	0
62	20230608	211100	929257650	43850	43850	43850	43850	732
63	20230608	211000	929257650	43850	43850	43850	43850	0
64	20230608	210900	929257650	43850	43850	43850	43850	0
65	20230608	210800	929257650	43850	43850	43850	43850	0
66	20230608	210700	929257650	43850	43850	43850	43850	0
67	20230608	210600	929257650	43850	43850	43850	43850	0
68	20230608	210500	929257650	43850	43850	43850	43850	0
69	20230608	210400	929257650	43850	43850	43850	43850	0
70	20230608	210300	929257650	43850	43850	43850	43850	0
71	20230608	210200	929257650	43850	43850	43850	43850	0
72	20230608	210100	929257650	43850	43850	43850	43850	0
73	20230608	210000	929257650	43850	43850	43850	43850	0
74	20230608	205900	929257650	43850	43850	43850	43850	0
75	20230608	205800	929257650	43850	43850	43850	43850	0
76	20230608	205700	929257650	43850	43850	43850	43850	0
77	20230608	205600	929257650	43850	43850	43850	43850	0
78	20230608	205500	929257650	43850	43850	43850	43850	0
79	20230608	205400	929257650	43850	43850	43850	43850	0
80	20230608	205300	929257650	43850	43850	43850	43850	0
81	20230608	205200	929257650	43850	43850	43850	43850	0
82	20230608	205100	929257650	43850	43850	43850	43850	0
83	20230608	205000	929257650	43850	43850	43850	43850	0
84	20230608	204900	929257650	43850	43850	43850	43850	0
85	20230608	204800	929257650	43850	43850	43850	43850	0
86	20230608	204700	929257650	43850	43850	43850	43850	0
87	20230608	204600	929257650	43850	43850	43850	43850	0
88	20230608	204500	929257650	43850	43850	43850	43850	0
89	20230608	204400	929257650	43850	43850	43850	43850	0
90	20230608	204300	929257650	43850	43850	43850	43850	0
91	20230608	204200	929257650	43850	43850	43850	43850	0
92	20230608	204100	929257650	43850	43850	43850	43850	732
93	20230608	204000	929257650	43850	43850	43850	43850	0
94	20230608	203900	929257650	43850	43850	43850	43850	0
95	20230608	203800	929257650	43850	43850	43850	43850	0
96	20230608	203700	929257650	43850	43850	43850	43850	0
97	20230608	203600	929257650	43850	43850	43850	43850	0
98	20230608	203500	929257650	43850	43850	43850	43850	0
99	20230608	203400	929257650	43850	43850	43850	43850	0
100	20230608	203300	929257650	43850	43850	43850	43850	0
101	20230608	203200	929257650	43850	43850	43850	43850	0
102	20230608	203100	929257650	43850	43850	43850	43850	0
103	20230608	203000	929257650	43850	43850	43850	43850	0
104	20230608	202900	929257650	43850	43850	43850	43850	0
105	20230608	202800	929257650	43850	43850	43850	43850	0
106	20230608	202700	929257650	43850	43850	43850	43850	0
107	20230608	202600	929257650	43850	43850	43850	43850	0
108	20230608	202500	929257650	43850	43850	43850	43850	0
109	20230608	202400	929257650	43850	43850	43850	43850	0
110	20230608	202300	929257650	43850	43850	43850	43850	0
111	20230608	202200	929257650	43850	43850	43850	43850	0
112	20230608	202100	929257650	43850	43850	43850	43850	0
113	20230608	202000	929257650	43850	43850	43850	43850	0
114	20230608	201900	929257650	43850	43850	43850	43850	0
115	20230608	201800	929257650	43850	43850	43850	43850	0
116	20230608	201700	929257650	43850	43850	43850	43850	0
117	20230608	201600	929257650	43850	43850	43850	43850	0
118	20230608	201500	929257650	43850	43850	43850	43850	0
119	20230608	201400	929257650	43850	43850	43850	43850	0
120	20230608	201300	929257650	43850	43850	43850	43850	0
121	20230608	201200	929257650	43850	43850	43850	43850	0
122	20230608	201100	929257650	43850	43850	43850	43850	732
123	20230608	201000	929257650	43850	43850	43850	43850	0
124	20230608	200900	929257650	43850	43850	43850	43850	0
125	20230608	200800	929257650	43850	43850	43850	43850	0
126	20230608	200700	929257650	43850	43850	43850	43850	0
127	20230608	200600	929257650	43850	43850	43850	43850	0
128	20230608	200500	929257650	43850	43850	43850	43850	0
129	20230608	200400	929257650	43850	43850	43850	43850	0
130	20230608	200300	929257650	43850	43850	43850	43850	0
131	20230608	200200	929257650	43850	43850	43850	43850	0
132	20230608	200100	929257650	43850	43850	43850	43850	0
133	20230608	200000	929257650	43850	43850	43850	43850	0
134	20230608	195900	929257650	43850	43850	43850	43850	0
135	20230608	195800	929257650	43850	43850	43850	43850	0
136	20230608	195700	929257650	43850	43850	43850	43850	0
137	20230608	195600	929257650	43850	43850	43850	43850	0
138	20230608	195500	929257650	43850	43850	43850	43850	0
139	20230608	195400	929257650	43850	43850	43850	43850	0
140	20230608	195300	929257650	43850	43850	43850	43850	0
141	20230608	195200	929257650	43850	43850	43850	43850	0
142	20230608	195100	929257650	43850	43850	43850	43850	0
143	20230608	195000	929257650	43850	43850	43850	43850	0
144	20230608	194900	929257650	43850	43850	43850	43850	0
145	20230608	194800	929257650	43850	43850	43850	43850	0
146	20230608	194700	929257650	43850	43850	43850	43850	0
147	20230608	194600	929257650	43850	43850	43850	43850	0
148	20230608	194500	929257650	43850	43850	43850	43850	0
149	20230608	194400	929257650	43850	43850	43850	43850	0
150	20230608	194300	929257650	43850	43850	43850	43850	0
151	20230608	194200	929257650	43850	43850	43850	43850	0
152	20230608	194100	929257650	43850	43850	43850	43850	732
153	20230608	194000	929257650	43850	43850	43850	43850	0
154	20230608	193900	929257650	43850	43850	43850	43850	0
155	20230608	193800	929257650	43850	43850	43850	43850	0
156	20230608	193700	929257650	43850	43850	43850	43850	0
157	20230608	193600	929257650	43850	43850	43850	43850	0
158	20230608	193500	929257650	43850	43850	43850	43850	0
159	20230608	193400	929257650	43850	43850	43850	43850	0
160	20230608	193300	929257650	43850	43850	43850	43850	0
161	20230608	193200	929257650	43850	43850	43850	43850	0
162	20230608	193100	929257650	43850	43850	43850	43850	0
163	20230608	193000	929257650	43850	43850	43850	43850	0
164	20230608	192900	929257650	43850	43850	43850	43850	0
165	20230608	192800	929257650	43850	43850	43850	43850	0
166	20230608	192700	929257650	43850	43850	43850	43850	0
167	20230608	192600	929257650	43850	43850	43850	43850	0
168	20230608	192500	929257650	43850	43850	43850	43850	0
169	20230608	192400	929257650	43850	43850	43850	43850	0
170	20230608	192300	929257650	43850	43850	43850	43850	0
171	20230608	192200	929257650	43850	43850	43850	43850	0
172	20230608	192100	929257650	43850	43850	43850	43850	0
173	20230608	192000	929257650	43850	43850	43850	43850	0
174	20230608	191900	929257650	43850	43850	43850	43850	0
175	20230608	191800	929257650	43850	43850	43850	43850	0
176	20230608	191700	929257650	43850	43850	43850	43850	0
177	20230608	191600	929257650	43850	43850	43850	43850	0
178	20230608	191500	929257650	43850	43850	43850	43850	0
179	20230608	191400	929257650	43850	43850	43850	43850	0
180	20230608	191300	929257650	43850	43850	43850	43850	0
181	20230608	191200	929257650	43850	43850	43850	43850	0
182	20230608	191100	929257650	43850	43850	43850	43850	732
183	20230608	191000	929257650	43850	43850	43850	43850	0
184	20230608	190900	929257650	43850	43850	43850	43850	0
185	20230608	190800	929257650	43850	43850	43850	43850	0
186	20230608	190700	929257650	43850	43850	43850	43850	0
187	20230608	190600	929257650	43850	43850	43850	43850	0
188	20230608	190500	929257650	43850	43850	43850	43850	0
189	20230608	190400	929257650	43850	43850	43850	43850	0
190	20230608	190300	929257650	43850	43850	43850	43850	0
191	20230608	190200	929257650	43850	43850	43850	43850	0
192	20230608	190100	929257650	43850	43850	43850	43850	0
193	20230608	190000	929257650	43850	43850	43850	43850	0
194	20230608	185900	929257650	43850	43850	43850	43850	0
195	20230608	185800	929257650	43850	43850	43850	43850	0
196	20230608	185700	929257650	43850	43850	43850	43850	0
197	20230608	185600	929257650	43850	43850	43850	43850	0
198	20230608	185500	929257650	43850	43850	43850	43850	0
199	20230608	185400	929257650	43850	43850	43850	43850	0
200	20230608	185300	929257650	43850	43850	43850	43850	0
201	20230608	185200	929257650	43850	43850	43850	43850	0
202	20230608	185100	929257650	43850	43850	43850	43850	0
203	20230608	185000	929257650	43850	43850	43850	43850	0
204	20230608	184900	929257650	43850	43850	43850	43850	0
205	20230608	184800	929257650	43850	43850	43850	43850	0
206	20230608	184700	929257650	43850	43850	43850	43850	0
207	20230608	184600	929257650	43850	43850	43850	43850	0
208	20230608	184500	929257650	43850	43850	43850	43850	0
209	20230608	184400	929257650	43850	43850	43850	43850	0
210	20230608	184300	929257650	43850	43850	43850	43850	0
211	20230608	184200	929257650	43850	43850	43850	43850	0
212	20230608	184100	929257650	43850	43850	43850	43850	732
213	20230608	184000	929257650	43850	43850	43850	43850	0
214	20230608	183900	929257650	43850	43850	43850	43850	0
215	20230608	183800	929257650	43850	43850	43850	43850	0
216	20230608	183700	929257650	43850	43850	43850	43850	0
217	20230608	183600	929257650	43850	43850	43850	43850	0
218	20230608	183500	929257650	43850	43850	43850	43850	0
219	20230608	183400	929257650	43850	43850	43850	43850	0
220	20230608	183300	929257650	43850	43850	43850	43850	0
221	20230608	183200	929257650	43850	43850	43850	43850	0
222	20230608	183100	929257650	43850	43850	43850	43850	0
223	20230608	183000	929257650	43850	43850	43850	43850	0
224	20230608	182900	929257650	43850	43850	43850	43850	0
225	20230608	182800	929257650	43850	43850	43850	43850	0
226	20230608	182700	929257650	43850	43850	43850	43850	0
227	20230608	182600	929257650	43850	43850	43850	43850	0
228	20230608	182500	929257650	43850	43850	43850	43850	0
229	20230608	182400	929257650	43850	43850	43850	43850	0
230	20230608	182300	929257650	43850	43850	43850	43850	0
231	20230608	182200	929257650	43850	43850	43850	43850	0
232	20230608	182100	929257650	43850	43850	43850	43850	0
233	20230608	182000	929257650	43850	43850	43850	43850	0
234	20230608	181900	929257650	43850	43850	43850	43850	0
235	20230608	181800	929257650	43850	43850	43850	43850	0
236	20230608	181700	929257650	43850	43850	43850	43850	0
237	20230608	181600	929257650	43850	43850	43850	43850	0
238	20230608	181500	929257650	43850	43850	43850	43850	0
239	20230608	181400	929257650	43850	43850	43850	43850	0
240	20230608	181300	929257650	43850	43850	43850	43850	0
241	20230608	181200	929257650	43850	43850	43850	43850	0
242	20230608	181100	929257650	43850	43850	43850	43850	732
243	20230608	181000	929257650	43850	43850	43850	43850	0
244	20230608	180900	929257650	43850	43850	43850	43850	0
245	20230608	180800	929257650	43850	43850	43850	43850	0
246	20230608	180700	929257650	43850	43850	43850	43850	0
247	20230608	180600	929257650	43850	43850	43850	43850	0
248	20230608	180500	929257650	43850	43850	43850	43850	0
249	20230608	180400	929257650	43850	43850	43850	43850	0
250	20230608	180300	929257650	43850	43850	43850	43850	0
251	20230608	180200	929257650	43850	43850	43850	43850	0
252	20230608	180100	929257650	43850	43850	43850	43850	0
253	20230608	180000	929257650	43850	43850	43850	43850	0
254	20230608	175900	929257650	43850	43850	43850	43850	0
255	20230608	175800	929257650	43850	43850	43850	43850	0
256	20230608	175700	929257650	43850	43850	43850	43850	0
257	20230608	175600	929257650	43850	43850	43850	43850	0
258	20230608	175500	929257650	43850	43850	43850	43850	0
259	20230608	175400	929257650	43850	43850	43850	43850	0
260	20230608	175300	929257650	43850	43850	43850	43850	0
261	20230608	175200	929257650	43850	43850	43850	43850	0
262	20230608	175100	929257650	43850	43850	43850	43850	0
263	20230608	175000	929257650	43850	43850	43850	43850	0
264	20230608	174900	929257650	43850	43850	43850	43850	0
265	20230608	174800	929257650	43850	43850	43850	43850	0
266	20230608	174700	929257650	43850	43850	43850	43850	0
267	20230608	174600	929257650	43850	43850	43850	43850	0
268	20230608	174500	929257650	43850	43850	43850	43850	0
269	20230608	174400	929257650	43850	43850	43850	43850	0
270	20230608	174300	929257650	43850	43850	43850	43850	0
271	20230608	174200	929257650	43850	43850	43850	43850	0
272	20230608	174100	929257650	43850	43850	43850	43850	732
273	20230608	174000	929257650	43850	43850	43850	43850	0
274	20230608	173900	929257650	43850	43850	43850	43850	0
275	20230608	173800	929257650	43850	43850	43850	43850	0
276	20230608	173700	929257650	43850	43850	43850	43850	0
277	20230608	173600	929257650	43850	43850	43850	43850	0
278	20230608	173500	929257650	43850	43850	43850	43850	0
279	20230608	173400	929257650	43850	43850	43850	43850	0
280	20230608	173300	929257650	43850	43850	43850	43850	0
281	20230608	173200	929257650	43850	43850	43850	43850	0
282	20230608	173100	929257650	43850	43850	43850	43850	0
283	20230608	173000	929257650	43850	43850	43850	43850	0
284	20230608	172900	929257650	43850	43850	43850	43850	0
285	20230608	172800	929257650	43850	43850	43850	43850	0
286	20230608	172700	929257650	43850	43850	43850	43850	0
287	20230608	172600	929257650	43850	43850	43850	43850	0
288	20230608	172500	929257650	43850	43850	43850	43850	0
289	20230608	172400	929257650	43850	43850	43850	43850	0
290	20230608	172300	929257650	43850	43850	43850	43850	0
291	20230608	172200	929257650	43850	43850	43850	43850	0
292	20230608	172100	929257650	43850	43850	43850	43850	0
293	20230608	172000	929257650	43850	43850	43850	43850	0
294	20230608	171900	929257650	43850	43850	43850	43850	0
295	20230608	171800	929257650	43850	43850	43850	43850	0
296	20230608	171700	929257650	43850	43850	43850	43850	0
297	20230608	171600	929257650	43850	43850	43850	43850	0
298	20230608	171500	929257650	43850	43850	43850	43850	0
299	20230608	171400	929257650	43850	43850	43850	43850	0
300	20230608	171300	929257650	43850	43850	43850	43850	0
301	20230608	171200	929257650	43850	43850	43850	43850	0
302	20230608	171100	929257650	43850	43850	43850	43850	732
303	20230608	171000	929257650	43850	43850	43850	43850	0
304	20230608	170900	929257650	43850	43850	43850	43850	0
305	20230608	170800	929257650	43850	43850	43850	43850	0
306	20230608	170700	929257650	43850	43850	43850	43850	0
307	20230608	170600	929257650	43850	43850	43850	43850	0
308	20230608	170500	929257650	43850	43850	43850	43850	0
309	20230608	170400	929257650	43850	43850	43850	43850	0
310	20230608	170300	929257650	43850	43850	43850	43850	0
311	20230608	170200	929257650	43850	43850	43850	43850	0
312	20230608	170100	929257650	43850	43850	43850	43850	0
313	20230608	170000	929257650	43850	43850	43850	43850	0
314	20230608	165900	929257650	43850	43850	43850	43850	0
315	20230608	165800	929257650	43850	43850	43850	43850	0
316	20230608	165700	929257650	43850	43850	43850	43850	0
317	20230608	165600	929257650	43850	43850	43850	43850	0
318	20230608	165500	929257650	43850	43850	43850	43850	0
319	20230608	165400	929257650	43850	43850	43850	43850	0
320	20230608	165300	929257650	43850	43850	43850	43850	0
321	20230608	165200	929257650	43850	43850	43850	43850	0
322	20230608	165100	929257650	43850	43850	43850	43850	0
323	20230608	165000	929257650	43850	43850	43850	43850	0
324	20230608	164900	929257650	43850	43850	43850	43850	0
325	20230608	164800	929257650	43850	43850	43850	43850	0
326	20230608	164700	929257650	43850	43850	43850	43850	0
327	20230608	164600	929257650	43850	43850	43850	43850	0
328	20230608	164500	929257650	43850	43850	43850	43850	0
329	20230608	164400	929257650	43850	43850	43850	43850	0
330	20230608	164300	929257650	43850	43850	43850	43850	0
331	20230608	164200	929257650	43850	43850	43850	43850	0
332	20230608	164100	929257650	43850	43850	43850	43850	732
333	20230608	164000	929257650	43850	43850	43850	43850	0
334	20230608	163900	929257650	43850	43850	43850	43850	0
335	20230608	163800	929257650	43850	43850	43850	43850	0
336	20230608	163700	929257650	43850	43850	43850	43850	0
337	20230608	163600	929257650	43850	43850	43850	43850	0
338	20230608	163500	929257650	43850	43850	43850	43850	0
339	20230608	163400	929257650	43850	43850	43850	43850	0
340	20230608	163300	929257650	43850	43850	43850	43850	0
341	20230608	163200	929257650	43850	43850	43850	43850	0
342	20230608	163100	929257650	43850	43850	43850	43850	0
343	20230608	163000	929257650	43850	43850	43850	43850	0
344	20230608	162900	929257650	43850	43850	43850	43850	0
345	20230608	162800	929257650	43850	43850	43850	43850	0
346	20230608	162700	929257650	43850	43850	43850	43850	0
347	20230608	162600	929257650	43850	43850	43850	43850	0
348	20230608	162500	929257650	43850	43850	43850	43850	0
349	20230608	162400	929257650	43850	43850	43850	43850	0
350	20230608	162300	929257650	43850	43850	43850	43850	0
351	20230608	162200	929257650	43850	43850	43850	43850	0
352	20230608	162100	929257650	43850	43850	43850	43850	0
353	20230608	162000	929257650	43850	43850	43850	43850	0
354	20230608	161900	929257650	43850	43850	43850	43850	0
355	20230608	161800	929257650	43850	43850	43850	43850	0
356	20230608	161700	929257650	43850	43850	43850	43850	0
357	20230608	161600	929257650	43850	43850	43850	43850	0
358	20230608	161500	929257650	43850	43850	43850	43850	0
359	20230608	161400	929257650	43850	43850	43850	43850	0
360	20230608	161300	929257650	43850	43850	43850	43850	0
361	20230608	161200	929257650	43850	43850	43850	43850	0
362	20230608	161100	929257650	43850	43850	43850	43850	732
363	20230608	161000	929257650	43850	43850	43850	43850	0
364	20230608	160900	929257650	43850	43850	43850	43850	0
365	20230608	160800	929257650	43850	43850	43850	43850	0
366	20230608	160700	929257650	43850	43850	43850	43850	0
367	20230608	160600	929257650	43850	43850	43850	43850	0
368	20230608	160500	929257650	43850	43850	43850	43850	0
369	20230608	160400	929257650	43850	43850	43850	43850	0
370	20230608	160300	929257650	43850	43850	43850	43850	0
371	20230608	160200	929257650	43850	43850	43850	43850	0
372	20230608	160100	929257650	43850	43850	43850	43850	0
373	20230608	160000	929257650	43850	43850	43850	43850	0
374	20230608	155900	929257650	43850	43850	43850	43850	0
375	20230608	155800	929257650	43850	43850	43850	43850	0
376	20230608	155700	929257650	43850	43850	43850	43850	0
377	20230608	155600	929257650	43850	43850	43850	43850	0
378	20230608	155500	929257650	43850	43850	43850	43850	0
379	20230608	155400	929257650	43850	43850	43850	43850	0
380	20230608	155300	929257650	43850	43850	43850	43850	0
381	20230608	155200	929257650	43850	43850	43850	43850	0
382	20230608	155100	929257650	43850	43850	43850	43850	0
383	20230608	155000	929257650	43850	43850	43850	43850	0
384	20230608	154900	929257650	43850	43850	43850	43850	0
385	20230608	154800	929257650	43850	43850	43850	43850	0
386	20230608	154700	929257650	43850	43850	43850	43850	0
387	20230608	154600	929257650	43850	43850	43850	43850	0
388	20230608	154500	929257650	43850	43850	43850	43850	0
389	20230608	154400	929257650	43850	43850	43850	43850	0
390	20230608	154300	929257650	43850	43850	43850	43850	0
391	20230608	154200	929257650	43850	43850	43850	43850	0
392	20230608	154100	929257650	43850	43850	43850	43850	732
393	20230608	154000	929257650	43850	43850	43850	43850	0
394	20230608	153900	929257650	43850	43850	43850	43850	0
395	20230608	153800	929257650	43850	43850	43850	43850	0
396	20230608	153700	929257650	43850	43850	43850	43850	0
397	20230608	153600	929257650	43850	43850	43850	43850	0
398	20230608	153500	929257650	43850	43850	43850	43850	0
399	20230608	153400	929257650	43850	43850	43850	43850	0
400	20230608	153300	929257650	43850	43850	43850	43850	0
401	20230608	153200	929257650	43850	43850	43850	43850	0
402	20230608	153100	929257650	43850	43850	43850	43850	0
403	20230608	153000	929257650	43850	43850	43850	43850	732
404	20230608	152900	897159450	43850	43850	43850	43850	0
405	20230608	152800	897159450	43850	43850	43850	43850	0
406	20230608	152700	897159450	43850	43850	43850	43850	0
407	20230608	152600	897159450	43850	43850	43850	43850	0
408	20230608	152500	897159450	43850	43850	43850	43850	0
409	20230608	152400	897159450	43850	43850	43850	43850	0
410	20230608	152300	897159450	43850	43850	43850	43850	0
411	20230608	152200	897159450	43850	43850	43850	43850	0
412	20230608	152100	897159450	43850	43850	43850	43850	0
413	20230608	152000	897159450	43850	43850	43850	43850	0
414	20230608	151900	897159450	43850	43850	43950	43800	116
415	20230608	151800	892072500	43850	43850	43850	43850	1
416	20230608	151700	892028650	43850	43950	43950	43850	56
417	20230608	151600	889569650	43950	43900	43950	43900	13
418	20230608	151500	888998500	43900	43850	43900	43800	191
419	20230608	151400	880615200	43900	43850	43900	43850	96
420	20230608	151300	876400850	43850	43850	43850	43800	211
421	20230608	151200	867149050	43900	43900	43900	43900	1
422	20230608	151100	867105150	43900	43850	43900	43850	70
423	20230608	151000	864035150	43850	43850	43850	43850	0
424	20230608	150900	864035150	43850	43850	43850	43850	2
425	20230608	150800	863947450	43850	43850	43850	43800	79
426	20230608	150700	860485450	43900	43900	43900	43900	1
427	20230608	150600	860441550	43900	43900	43900	43900	31
428	20230608	150500	859080650	43850	43900	43900	43850	133
429	20230608	150400	853242000	43800	43800	43900	43800	72
430	20230608	150300	850087300	43800	43850	43850	43800	26
431	20230608	150200	848947300	43850	43800	43850	43700	776
432	20230608	150100	814945500	43800	43750	43800	43700	1335
433	20230608	150000	756477500	43750	43750	43750	43750	13
434	20230608	145900	755908750	43800	43700	43800	43700	126
435	20230608	145800	750400750	43700	43800	43800	43700	45
436	20230608	145700	748429950	43800	43800	43800	43800	1
437	20230608	145600	748386150	43700	43800	43800	43700	329
438	20230608	145500	733977750	43800	43750	43800	43700	21
439	20230608	145400	733059900	43800	43800	43800	43800	0
440	20230608	145300	733059900	43800	43800	43800	43800	1
441	20230608	145200	733016100	43700	43800	43800	43700	74
442	20230608	145100	729781550	43750	43750	43750	43750	10
443	20230608	145000	729344050	43800	43800	43800	43800	0
444	20230608	144900	729344050	43800	43800	43800	43800	0
445	20230608	144800	729344050	43800	43800	43800	43800	0
446	20230608	144700	729344050	43800	43800	43800	43800	3
447	20230608	144600	729212650	43800	43800	43800	43800	0
448	20230608	144500	729212650	43800	43800	43800	43800	1
449	20230608	144400	729168850	43750	43750	43750	43750	0
450	20230608	144300	729168850	43750	43750	43750	43750	1
451	20230608	144200	729125100	43750	43750	43750	43750	1
452	20230608	144100	729081350	43700	43700	43700	43700	122
453	20230608	144000	723749950	43800	43800	43800	43800	0
454	20230608	143900	723749950	43800	43800	43800	43800	2
455	20230608	143800	723662350	43800	43800	43800	43800	0
456	20230608	143700	723662350	43800	43800	43800	43800	1
457	20230608	143600	723618550	43700	43700	43700	43700	0
458	20230608	143500	723618550	43700	43700	43700	43700	70
459	20230608	143400	720559550	43700	43700	43700	43700	0
460	20230608	143300	720559550	43700	43700	43700	43700	100
461	20230608	143200	716189550	43800	43800	43800	43800	10
462	20230608	143100	715751550	43750	43750	43750	43750	1
463	20230608	143000	715707800	43750	43750	43750	43750	4
464	20230608	142900	715532800	43800	43650	43800	43650	7
465	20230608	142800	715226950	43650	43700	43700	43650	270
466	20230608	142700	703428950	43700	43700	43700	43700	0
467	20230608	142600	703428950	43700	43800	43800	43700	11
468	20230608	142500	702948150	43700	43700	43700	43650	522
469	20230608	142400	680137250	43700	43800	43800	43700	2
470	20230608	142300	680049750	43700	43700	43700	43700	3
471	20230608	142200	679918650	43800	43800	43800	43800	0
472	20230608	142100	679918650	43800	43800	43800	43800	10
473	20230608	142000	679480650	43800	43800	43800	43800	5
474	20230608	141900	679261650	43700	43800	43800	43700	109
475	20230608	141800	674488350	43800	43800	43800	43800	0
476	20230608	141700	674488350	43800	43800	43800	43800	0
477	20230608	141600	674488350	43800	43800	43800	43800	63
478	20230608	141500	671728950	43700	43700	43700	43700	10
479	20230608	141400	671291950	43700	43700	43700	43700	29
480	20230608	141300	670024650	43700	43700	43700	43700	0
481	20230608	141200	670024650	43700	43700	43700	43700	57
482	20230608	141100	667533750	43700	43700	43700	43700	61
483	20230608	141000	664868050	43700	43700	43700	43700	20
484	20230608	140900	663994050	43700	43700	43700	43700	0
485	20230608	140800	663994050	43700	43700	43700	43700	4
486	20230608	140700	663819250	43700	43700	43700	43700	5
487	20230608	140600	663600750	43700	43700	43700	43700	10
488	20230608	140500	663163750	43700	43700	43700	43700	1
489	20230608	140400	663120050	43700	43700	43700	43700	1
490	20230608	140300	663076350	43650	43650	43650	43650	0
491	20230608	140200	663076350	43650	43700	43700	43650	341
492	20230608	140100	648190700	43700	43700	43700	43700	0
493	20230608	140000	648190700	43700	43700	43700	43700	0
494	20230608	135900	648190700	43700	43700	43700	43700	0
495	20230608	135800	648190700	43700	43650	43700	43650	54
496	20230608	135700	645833400	43700	43700	43700	43650	14
497	20230608	135600	645222050	43700	43700	43700	43700	13
498	20230608	135500	644653950	43650	43650	43650	43650	0
499	20230608	135400	644653950	43650	43650	43650	43650	0
500	20230608	135300	644653950	43650	43650	43650	43650	0
501	20230608	135200	644653950	43650	43650	43650	43650	107
502	20230608	135100	639983400	43700	43700	43700	43700	25
503	20230608	135000	638890900	43700	43700	43700	43700	2
504	20230608	134900	638803500	43700	43700	43700	43700	16
505	20230608	134800	638104300	43650	43700	43700	43650	49
506	20230608	134700	635963300	43700	43700	43700	43700	0
507	20230608	134600	635963300	43700	43700	43700	43700	0
508	20230608	134500	635963300	43700	43650	43700	43650	32
509	20230608	134400	634566400	43700	43700	43700	43650	236
510	20230608	134300	624253750	43700	43700	43700	43700	5
511	20230608	134200	624035250	43700	43700	43700	43700	0
512	20230608	134100	624035250	43700	43700	43700	43700	20
513	20230608	134000	623161250	43700	43750	43750	43700	38
514	20230608	133900	621499800	43700	43700	43700	43700	0
515	20230608	133800	621499800	43700	43700	43700	43700	0
516	20230608	133700	621499800	43700	43700	43700	43700	0
517	20230608	133600	621499800	43700	43700	43700	43700	0
518	20230608	133500	621499800	43700	43700	43700	43700	2
519	20230608	133400	621412400	43700	43700	43700	43700	0
520	20230608	133300	621412400	43700	43700	43700	43700	5
521	20230608	133200	621193900	43700	43700	43700	43700	0
522	20230608	133100	621193900	43700	43700	43700	43700	22
523	20230608	133000	620232500	43700	43700	43700	43650	736
524	20230608	132900	588071000	43700	43700	43700	43700	0
525	20230608	132800	588071000	43700	43700	43700	43700	0
526	20230608	132700	588071000	43700	43700	43700	43700	10
527	20230608	132600	587634000	43700	43750	43750	43700	71
528	20230608	132500	584531100	43700	43700	43700	43700	9
529	20230608	132400	584137800	43800	43800	43800	43800	1
530	20230608	132300	584094000	43800	43800	43800	43800	1
531	20230608	132200	584050200	43800	43800	43800	43800	2
532	20230608	132100	583962600	43800	43800	43800	43800	10
533	20230608	132000	583524600	43750	43750	43750	43750	0
534	20230608	131900	583524600	43750	43750	43750	43750	0
535	20230608	131800	583524600	43750	43750	43750	43750	230
536	20230608	131700	573462100	43750	43750	43750	43750	0
537	20230608	131600	573462100	43750	43750	43750	43700	220
538	20230608	131500	563837700	43750	43750	43750	43750	0
539	20230608	131400	563837700	43750	43750	43750	43750	0
540	20230608	131300	563837700	43750	43750	43750	43750	256
541	20230608	131200	552637700	43750	43750	43750	43750	31
542	20230608	131100	551281450	43750	43750	43750	43750	2
543	20230608	131000	551193950	43800	43800	43800	43800	2
544	20230608	130900	551106350	43800	43800	43800	43800	2
545	20230608	130800	551018750	43750	43750	43750	43750	52
546	20230608	130700	548743750	43800	43800	43800	43800	0
547	20230608	130600	548743750	43800	43800	43800	43800	0
548	20230608	130500	548743750	43800	43800	43800	43800	1
549	20230608	130400	548699950	43800	43800	43800	43800	3
550	20230608	130300	548568550	43800	43800	43800	43800	103
551	20230608	130200	544057150	43800	43800	43800	43800	0
552	20230608	130100	544057150	43800	43800	43800	43800	1
553	20230608	130000	544013350	43750	43750	43750	43750	0
554	20230608	125900	544013350	43750	43750	43750	43750	1
555	20230608	125800	543969600	43750	43750	43750	43750	0
556	20230608	125700	543969600	43750	43750	43750	43750	15
557	20230608	125600	543313350	43750	43750	43750	43750	0
558	20230608	125500	543313350	43750	43750	43750	43750	1
559	20230608	125400	543269600	43750	43750	43750	43750	0
560	20230608	125300	543269600	43750	43750	43750	43750	0
561	20230608	125200	543269600	43750	43750	43750	43750	1
562	20230608	125100	543225850	43750	43750	43750	43700	339
563	20230608	125000	528406100	43750	43750	43750	43750	3
564	20230608	124900	528274850	43700	43700	43700	43700	3
565	20230608	124800	528143750	43700	43700	43700	43700	0
566	20230608	124700	528143750	43700	43700	43700	43700	0
567	20230608	124600	528143750	43700	43700	43700	43700	0
568	20230608	124500	528143750	43700	43700	43700	43700	50
569	20230608	124400	525958750	43750	43750	43750	43750	0
570	20230608	124300	525958750	43750	43750	43750	43750	10
571	20230608	124200	525521250	43750	43700	43750	43700	6
572	20230608	124100	525259000	43750	43750	43750	43750	8
573	20230608	124000	524909000	43700	43800	43800	43700	58
574	20230608	123900	522368800	43750	43750	43750	43750	1
575	20230608	123800	522325050	43800	43800	43800	43800	3
576	20230608	123700	522193650	43700	43750	43750	43700	113
577	20230608	123600	517255450	43800	43800	43800	43800	2
578	20230608	123500	517167850	43750	43750	43750	43750	0
579	20230608	123400	517167850	43750	43750	43750	43750	0
580	20230608	123300	517167850	43750	43750	43750	43750	0
581	20230608	123200	517167850	43750	43750	43750	43750	53
582	20230608	123100	514849100	43750	43750	43750	43750	0
583	20230608	123000	514849100	43750	43750	43750	43750	10
584	20230608	122900	514411600	43750	43750	43750	43750	0
585	20230608	122800	514411600	43750	43750	43750	43750	1
586	20230608	122700	514367850	43750	43750	43750	43750	0
587	20230608	122600	514367850	43750	43750	43750	43750	113
588	20230608	122500	509424100	43750	43750	43750	43750	85
589	20230608	122400	505705350	43750	43750	43750	43750	0
590	20230608	122300	505705350	43750	43750	43750	43750	0
591	20230608	122200	505705350	43750	43750	43750	43750	0
592	20230608	122100	505705350	43750	43750	43750	43750	0
593	20230608	122000	505705350	43750	43750	43750	43750	0
594	20230608	121900	505705350	43750	43750	43750	43750	10
595	20230608	121800	505267850	43750	43750	43750	43750	0
596	20230608	121700	505267850	43750	43750	43750	43750	32
597	20230608	121600	503867850	43750	43750	43750	43750	0
598	20230608	121500	503867850	43750	43800	43800	43750	4
599	20230608	121400	503692700	43750	43800	43800	43750	607
600	20230608	121300	477107600	43800	43800	43800	43800	0
601	20230608	121200	477107600	43800	43800	43800	43800	0
602	20230608	121100	477107600	43800	43800	43800	43800	2
603	20230608	121000	477020000	43800	43800	43850	43800	48
604	20230608	120900	474917550	43850	43850	43850	43850	0
605	20230608	120800	474917550	43850	43850	43850	43850	0
606	20230608	120700	474917550	43850	43850	43850	43850	0
607	20230608	120600	474917550	43850	43850	43850	43850	2
608	20230608	120500	474829850	43850	43850	43850	43850	1
609	20230608	120400	474786000	43850	43850	43850	43850	1
610	20230608	120300	474742150	43850	43850	43850	43850	0
611	20230608	120200	474742150	43850	43850	43850	43850	5
612	20230608	120100	474522900	43850	43850	43850	43850	0
613	20230608	120000	474522900	43850	43850	43850	43850	3
614	20230608	115900	474391350	43850	43850	43850	43850	9
615	20230608	115800	473996700	43800	43800	43800	43800	0
616	20230608	115700	473996700	43800	43800	43800	43800	0
617	20230608	115600	473996700	43800	43800	43800	43800	0
618	20230608	115500	473996700	43800	43800	43800	43800	1
619	20230608	115400	473952900	43800	43800	43800	43800	0
620	20230608	115300	473952900	43800	43800	43800	43800	0
621	20230608	115200	473952900	43800	43800	43800	43800	0
622	20230608	115100	473952900	43800	43800	43800	43800	0
623	20230608	115000	473952900	43800	43850	43850	43800	57
624	20230608	114900	471453800	43850	43850	43850	43850	0
625	20230608	114800	471453800	43850	43850	43850	43850	28
626	20230608	114700	470226000	43850	43850	43850	43850	1
627	20230608	114600	470182150	43850	43850	43850	43850	14
628	20230608	114500	469568250	43850	43850	43850	43850	13
629	20230608	114400	468998200	43800	43800	43800	43800	0
630	20230608	114300	468998200	43800	43800	43800	43800	0
631	20230608	114200	468998200	43800	43850	43850	43800	215
632	20230608	114100	459571950	43900	43900	43900	43900	1
633	20230608	114000	459528050	43900	43900	43900	43900	5
634	20230608	113900	459308550	43900	43900	43900	43900	5
635	20230608	113800	459089050	43850	43850	43850	43850	106
636	20230608	113700	454440950	43850	43850	43850	43850	11
637	20230608	113600	453958600	43850	43850	43850	43850	3
638	20230608	113500	453827050	43850	43900	43900	43850	5
639	20230608	113400	453607750	43900	43900	43900	43900	0
640	20230608	113300	453607750	43900	43900	43900	43900	0
641	20230608	113200	453607750	43900	43900	43900	43900	0
642	20230608	113100	453607750	43900	43900	43900	43900	0
643	20230608	113000	453607750	43900	43900	43900	43900	0
644	20230608	112900	453607750	43900	43900	43900	43900	2
645	20230608	112800	453519950	43800	43800	43900	43800	37
646	20230608	112700	451897750	43800	43850	43900	43800	162
647	20230608	112600	444795900	43800	43800	43800	43800	0
648	20230608	112500	444795900	43800	43800	43800	43800	0
649	20230608	112400	444795900	43800	43800	43800	43800	31
650	20230608	112300	443438100	43800	43800	43800	43800	1
651	20230608	112200	443394300	43800	43800	43800	43800	36
652	20230608	112100	441817500	43800	43800	43800	43800	0
653	20230608	112000	441817500	43800	43800	43800	43800	0
654	20230608	111900	441817500	43800	43800	43800	43800	0
655	20230608	111800	441817500	43800	43800	43800	43800	2
656	20230608	111700	441729900	43850	43850	43850	43850	3
657	20230608	111600	441598350	43850	43850	43850	43850	14
658	20230608	111500	440984450	43850	43850	43850	43850	2
659	20230608	111400	440896750	43850	43800	43850	43800	31
660	20230608	111300	439538400	43850	43850	43850	43850	7
661	20230608	111200	439231450	43800	43850	43850	43800	72
662	20230608	111100	436074750	43800	43800	43800	43800	1
663	20230608	111000	436030950	43900	43900	43900	43900	1
664	20230608	110900	435987050	43900	43900	43900	43900	3
665	20230608	110800	435855350	43950	43950	43950	43950	0
666	20230608	110700	435855350	43950	43950	43950	43950	6
667	20230608	110600	435591650	43950	43900	43950	43800	110
668	20230608	110500	430767400	43950	43950	43950	43950	6
669	20230608	110400	430503700	43950	43950	43950	43950	5
670	20230608	110300	430283950	43950	43950	43950	43950	2
671	20230608	110200	430196050	43950	43950	43950	43950	0
672	20230608	110100	430196050	43950	43950	43950	43950	27
673	20230608	110000	429009400	43950	43950	43950	43950	63
674	20230608	105900	426240550	43950	43950	43950	43950	0
675	20230608	105800	426240550	43950	43950	43950	43950	0
676	20230608	105700	426240550	43950	43900	43950	43800	271
677	20230608	105600	414343600	43800	43900	43900	43800	217
678	20230608	105500	404818800	43900	43800	43900	43800	12
679	20230608	105400	404292500	43800	43800	43800	43800	0
680	20230608	105300	404292500	43800	43800	43800	43800	0
681	20230608	105200	404292500	43800	43850	43850	43800	157
682	20230608	105100	397411300	43850	43850	43850	43850	5
683	20230608	105000	397192050	43850	43850	43850	43850	11
684	20230608	104900	396709700	43850	43850	43850	43850	0
685	20230608	104800	396709700	43850	43850	43850	43850	0
686	20230608	104700	396709700	43850	43850	43850	43850	1
687	20230608	104600	396665850	43900	43900	43900	43900	21
688	20230608	104500	395743950	43850	43850	43850	43850	0
689	20230608	104400	395743950	43850	43800	43850	43750	681
690	20230608	104300	365911400	43800	43800	43800	43800	2
691	20230608	104200	365823800	43850	43850	43850	43850	0
692	20230608	104100	365823800	43850	43700	43850	43650	475
693	20230608	104000	345067400	43750	43750	43750	43750	0
694	20230608	103900	345067400	43750	43750	43750	43750	49
695	20230608	103800	342923650	43750	43750	43750	43750	0
696	20230608	103700	342923650	43750	43750	43750	43750	0
697	20230608	103600	342923650	43750	43750	43750	43700	18
698	20230608	103500	342136200	43750	43750	43750	43750	27
699	20230608	103400	340954950	43750	43800	43800	43750	67
700	20230608	103300	338020500	43800	43800	43800	43800	43
701	20230608	103200	336137100	43800	43850	43850	43800	19
702	20230608	103100	335304050	43850	43850	43850	43850	3
703	20230608	103000	335172500	43850	43800	43850	43800	14
704	20230608	102900	334558650	43800	43850	43850	43800	89
705	20230608	102800	330656250	43850	43850	43850	43850	0
706	20230608	102700	330656250	43850	43850	43850	43850	9
707	20230608	102600	330261600	43850	43850	43850	43850	54
708	20230608	102500	327893700	43900	43900	43900	43900	38
709	20230608	102400	326225500	43950	43950	43950	43900	7
710	20230608	102300	325917900	43950	43950	43950	43950	1
711	20230608	102200	325873950	43950	43950	43950	43950	4
712	20230608	102100	325698150	43950	43950	43950	43950	0
713	20230608	102000	325698150	43950	43950	43950	43950	0
714	20230608	101900	325698150	43950	43950	43950	43950	4
715	20230608	101800	325522350	43900	43850	43900	43850	18
716	20230608	101700	324732600	43850	43850	43850	43850	5
717	20230608	101600	324513350	43850	43850	43850	43850	0
718	20230608	101500	324513350	43850	43850	43850	43850	0
719	20230608	101400	324513350	43850	43650	43850	43650	6
720	20230608	101300	324251250	43850	43750	43850	43650	239
721	20230608	101200	313804700	43700	43700	43700	43700	0
722	20230608	101100	313804700	43700	43750	43750	43700	76
723	20230608	101000	310480300	43750	43750	43800	43650	359
724	20230608	100900	294764100	43750	43750	43750	43750	0
725	20230608	100800	294764100	43750	43750	43750	43750	0
726	20230608	100700	294764100	43750	43750	43750	43750	0
727	20230608	100600	294764100	43750	43650	43750	43650	111
728	20230608	100500	289917850	43750	43750	43750	43750	6
729	20230608	100400	289655350	43750	43700	43750	43650	568
730	20230608	100300	264834200	43650	43650	43650	43650	0
731	20230608	100200	264834200	43650	43650	43650	43650	0
732	20230608	100100	264834200	43650	43650	43650	43650	55
733	20230608	100000	262433450	43650	43650	43650	43650	127
734	20230608	095900	256889900	43700	43750	43750	43650	104
735	20230608	095800	252344650	43750	43750	43750	43750	0
736	20230608	095700	252344650	43750	43750	43750	43750	7
737	20230608	095600	252038400	43750	43750	43750	43750	33
738	20230608	095500	250594650	43750	43650	43750	43650	134
739	20230608	095400	244744250	43750	43700	43750	43650	145
740	20230608	095300	238410700	43750	43750	43750	43750	1
741	20230608	095200	238366950	43800	43800	43800	43800	0
742	20230608	095100	238366950	43800	43800	43800	43800	1
743	20230608	095000	238323150	43700	43800	43800	43700	136
744	20230608	094900	232379450	43700	43700	43700	43700	1
745	20230608	094800	232335750	43700	43700	43750	43700	146
746	20230608	094700	225950200	43700	43700	43700	43700	0
747	20230608	094600	225950200	43700	43700	43700	43700	0
748	20230608	094500	225950200	43700	43700	43700	43700	3
749	20230608	094400	225819100	43650	43650	43650	43650	0
750	20230608	094300	225819100	43650	43750	43750	43600	116
751	20230608	094200	220754550	43750	43700	43750	43700	43
752	20230608	094100	218875200	43650	43650	43700	43650	3
753	20230608	094000	218744200	43700	43700	43700	43700	7
754	20230608	093900	218438300	43700	43650	43700	43650	27
755	20230608	093800	217259550	43650	43650	43650	43650	2
756	20230608	093700	217172250	43650	43650	43650	43650	7
757	20230608	093600	216866700	43650	43650	43650	43650	1
758	20230608	093500	216823050	43650	43650	43650	43550	176
759	20230608	093400	209153750	43600	43600	43650	43600	208
760	20230608	093300	200083300	43600	43650	43650	43600	4
761	20230608	093200	199908750	43650	43650	43650	43650	21
762	20230608	093100	198992100	43600	43600	43600	43600	0
763	20230608	093000	198992100	43600	43700	43750	43600	354
764	20230608	092900	183527350	43700	43700	43700	43600	90
765	20230608	092800	179599950	43650	43650	43650	43600	411
766	20230608	092700	161675350	43700	43700	43750	43650	244
767	20230608	092600	151021000	43700	43750	43750	43700	17
768	20230608	092500	150278000	43750	43700	43750	43700	25
769	20230608	092400	149184900	43700	43700	43700	43700	1
770	20230608	092300	149141200	43700	43750	43750	43700	47
771	20230608	092200	147086950	43750	43700	43750	43700	2
772	20230608	092100	146999500	43700	43700	43700	43700	90
773	20230608	092000	143066500	43650	43750	43750	43650	114
774	20230608	091900	138087650	43700	43700	43700	43650	84
775	20230608	091800	134418500	43700	43700	43700	43700	0
776	20230608	091700	134418500	43700	43800	43800	43650	667
777	20230608	091600	105242650	43800	43850	44000	43800	626
778	20230608	091500	77792350	43850	44000	44000	43850	171
779	20230608	091400	70284650	44000	44000	44000	44000	5
780	20230608	091300	70064650	44000	44000	44000	44000	6
781	20230608	091200	69800650	44050	44100	44100	44050	6
782	20230608	091100	69536150	44100	44100	44100	43850	230
783	20230608	091000	59438950	44100	44100	44100	44100	1
784	20230608	090900	59394850	44100	44100	44100	44100	1
785	20230608	090800	59350750	44000	44000	44000	44000	120
786	20230608	090700	54070750	44100	44100	44100	44100	1
787	20230608	090600	54026650	44100	44100	44100	44100	24
788	20230608	090500	52968250	43850	43800	43850	43800	17
789	20230608	090400	52223300	43800	43850	44150	43800	171
790	20230608	090300	44732650	43800	44000	44000	43800	362
791	20230608	090200	28829650	44150	44150	44150	44150	5
792	20230608	090100	28608900	44150	44050	44150	43850	427
793	20230608	090000	9825050	44050	44050	44150	44050	221