KissMeData/003800/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	230600	66021700	29850	29850	29850	29850	67
3	20230621	230500	66021700	29850	29850	29850	29850	0
4	20230621	230400	66021700	29850	29850	29850	29850	0
5	20230621	230300	66021700	29850	29850	29850	29850	0
6	20230621	230200	66021700	29850	29850	29850	29850	0
7	20230621	230100	66021700	29850	29850	29850	29850	0
8	20230621	230000	66021700	29850	29850	29850	29850	0
9	20230621	225900	66021700	29850	29850	29850	29850	0
10	20230621	225800	66021700	29850	29850	29850	29850	0
11	20230621	225700	66021700	29850	29850	29850	29850	0
12	20230621	225600	66021700	29850	29850	29850	29850	0
13	20230621	225500	66021700	29850	29850	29850	29850	0
14	20230621	225400	66021700	29850	29850	29850	29850	0
15	20230621	225300	66021700	29850	29850	29850	29850	0
16	20230621	225200	66021700	29850	29850	29850	29850	0
17	20230621	225100	66021700	29850	29850	29850	29850	0
18	20230621	225000	66021700	29850	29850	29850	29850	0
19	20230621	224900	66021700	29850	29850	29850	29850	0
20	20230621	224800	66021700	29850	29850	29850	29850	0
21	20230621	224700	66021700	29850	29850	29850	29850	0
22	20230621	224600	66021700	29850	29850	29850	29850	0
23	20230621	224500	66021700	29850	29850	29850	29850	0
24	20230621	224400	66021700	29850	29850	29850	29850	0
25	20230621	224300	66021700	29850	29850	29850	29850	0
26	20230621	224200	66021700	29850	29850	29850	29850	0
27	20230621	224100	66021700	29850	29850	29850	29850	0
28	20230621	224000	66021700	29850	29850	29850	29850	0
29	20230621	223900	66021700	29850	29850	29850	29850	0
30	20230621	223800	66021700	29850	29850	29850	29850	0
31	20230621	223700	66021700	29850	29850	29850	29850	0
32	20230621	223600	66021700	29850	29850	29850	29850	67
33	20230621	223500	66021700	29850	29850	29850	29850	0
34	20230621	223400	66021700	29850	29850	29850	29850	0
35	20230621	223300	66021700	29850	29850	29850	29850	0
36	20230621	223200	66021700	29850	29850	29850	29850	0
37	20230621	223100	66021700	29850	29850	29850	29850	0
38	20230621	223000	66021700	29850	29850	29850	29850	0
39	20230621	222900	66021700	29850	29850	29850	29850	0
40	20230621	222800	66021700	29850	29850	29850	29850	0
41	20230621	222700	66021700	29850	29850	29850	29850	0
42	20230621	222600	66021700	29850	29850	29850	29850	0
43	20230621	222500	66021700	29850	29850	29850	29850	0
44	20230621	222400	66021700	29850	29850	29850	29850	0
45	20230621	222300	66021700	29850	29850	29850	29850	0
46	20230621	222200	66021700	29850	29850	29850	29850	0
47	20230621	222100	66021700	29850	29850	29850	29850	0
48	20230621	222000	66021700	29850	29850	29850	29850	0
49	20230621	221900	66021700	29850	29850	29850	29850	0
50	20230621	221800	66021700	29850	29850	29850	29850	0
51	20230621	221700	66021700	29850	29850	29850	29850	0
52	20230621	221600	66021700	29850	29850	29850	29850	0
53	20230621	221500	66021700	29850	29850	29850	29850	0
54	20230621	221400	66021700	29850	29850	29850	29850	0
55	20230621	221300	66021700	29850	29850	29850	29850	0
56	20230621	221200	66021700	29850	29850	29850	29850	0
57	20230621	221100	66021700	29850	29850	29850	29850	0
58	20230621	221000	66021700	29850	29850	29850	29850	0
59	20230621	220900	66021700	29850	29850	29850	29850	0
60	20230621	220800	66021700	29850	29850	29850	29850	0
61	20230621	220700	66021700	29850	29850	29850	29850	0
62	20230621	220600	66021700	29850	29850	29850	29850	67
63	20230621	220500	66021700	29850	29850	29850	29850	0
64	20230621	220400	66021700	29850	29850	29850	29850	0
65	20230621	220300	66021700	29850	29850	29850	29850	0
66	20230621	220200	66021700	29850	29850	29850	29850	0
67	20230621	220100	66021700	29850	29850	29850	29850	0
68	20230621	220000	66021700	29850	29850	29850	29850	0
69	20230621	215900	66021700	29850	29850	29850	29850	0
70	20230621	215800	66021700	29850	29850	29850	29850	0
71	20230621	215700	66021700	29850	29850	29850	29850	0
72	20230621	215600	66021700	29850	29850	29850	29850	0
73	20230621	215500	66021700	29850	29850	29850	29850	0
74	20230621	215400	66021700	29850	29850	29850	29850	0
75	20230621	215300	66021700	29850	29850	29850	29850	0
76	20230621	215200	66021700	29850	29850	29850	29850	0
77	20230621	215100	66021700	29850	29850	29850	29850	0
78	20230621	215000	66021700	29850	29850	29850	29850	0
79	20230621	214900	66021700	29850	29850	29850	29850	0
80	20230621	214800	66021700	29850	29850	29850	29850	0
81	20230621	214700	66021700	29850	29850	29850	29850	0
82	20230621	214600	66021700	29850	29850	29850	29850	0
83	20230621	214500	66021700	29850	29850	29850	29850	0
84	20230621	214400	66021700	29850	29850	29850	29850	0
85	20230621	214300	66021700	29850	29850	29850	29850	0
86	20230621	214200	66021700	29850	29850	29850	29850	0
87	20230621	214100	66021700	29850	29850	29850	29850	0
88	20230621	214000	66021700	29850	29850	29850	29850	0
89	20230621	213900	66021700	29850	29850	29850	29850	0
90	20230621	213800	66021700	29850	29850	29850	29850	0
91	20230621	213700	66021700	29850	29850	29850	29850	0
92	20230621	213600	66021700	29850	29850	29850	29850	67
93	20230621	213500	66021700	29850	29850	29850	29850	0
94	20230621	213400	66021700	29850	29850	29850	29850	0
95	20230621	213300	66021700	29850	29850	29850	29850	0
96	20230621	213200	66021700	29850	29850	29850	29850	0
97	20230621	213100	66021700	29850	29850	29850	29850	0
98	20230621	213000	66021700	29850	29850	29850	29850	0
99	20230621	212900	66021700	29850	29850	29850	29850	0
100	20230621	212800	66021700	29850	29850	29850	29850	0
101	20230621	212700	66021700	29850	29850	29850	29850	0
102	20230621	212600	66021700	29850	29850	29850	29850	0
103	20230621	212500	66021700	29850	29850	29850	29850	0
104	20230621	212400	66021700	29850	29850	29850	29850	0
105	20230621	212300	66021700	29850	29850	29850	29850	0
106	20230621	212200	66021700	29850	29850	29850	29850	0
107	20230621	212100	66021700	29850	29850	29850	29850	0
108	20230621	212000	66021700	29850	29850	29850	29850	0
109	20230621	211900	66021700	29850	29850	29850	29850	0
110	20230621	211800	66021700	29850	29850	29850	29850	0
111	20230621	211700	66021700	29850	29850	29850	29850	0
112	20230621	211600	66021700	29850	29850	29850	29850	0
113	20230621	211500	66021700	29850	29850	29850	29850	0
114	20230621	211400	66021700	29850	29850	29850	29850	0
115	20230621	211300	66021700	29850	29850	29850	29850	0
116	20230621	211200	66021700	29850	29850	29850	29850	0
117	20230621	211100	66021700	29850	29850	29850	29850	0
118	20230621	211000	66021700	29850	29850	29850	29850	0
119	20230621	210900	66021700	29850	29850	29850	29850	0
120	20230621	210800	66021700	29850	29850	29850	29850	0
121	20230621	210700	66021700	29850	29850	29850	29850	0
122	20230621	210600	66021700	29850	29850	29850	29850	67
123	20230621	210500	66021700	29850	29850	29850	29850	0
124	20230621	210400	66021700	29850	29850	29850	29850	0
125	20230621	210300	66021700	29850	29850	29850	29850	0
126	20230621	210200	66021700	29850	29850	29850	29850	0
127	20230621	210100	66021700	29850	29850	29850	29850	0
128	20230621	210000	66021700	29850	29850	29850	29850	0
129	20230621	205900	66021700	29850	29850	29850	29850	0
130	20230621	205800	66021700	29850	29850	29850	29850	0
131	20230621	205700	66021700	29850	29850	29850	29850	0
132	20230621	205600	66021700	29850	29850	29850	29850	0
133	20230621	205500	66021700	29850	29850	29850	29850	0
134	20230621	205400	66021700	29850	29850	29850	29850	0
135	20230621	205300	66021700	29850	29850	29850	29850	0
136	20230621	205200	66021700	29850	29850	29850	29850	0
137	20230621	205100	66021700	29850	29850	29850	29850	0
138	20230621	205000	66021700	29850	29850	29850	29850	0
139	20230621	204900	66021700	29850	29850	29850	29850	0
140	20230621	204800	66021700	29850	29850	29850	29850	0
141	20230621	204700	66021700	29850	29850	29850	29850	0
142	20230621	204600	66021700	29850	29850	29850	29850	0
143	20230621	204500	66021700	29850	29850	29850	29850	0
144	20230621	204400	66021700	29850	29850	29850	29850	0
145	20230621	204300	66021700	29850	29850	29850	29850	0
146	20230621	204200	66021700	29850	29850	29850	29850	0
147	20230621	204100	66021700	29850	29850	29850	29850	0
148	20230621	204000	66021700	29850	29850	29850	29850	0
149	20230621	203900	66021700	29850	29850	29850	29850	0
150	20230621	203800	66021700	29850	29850	29850	29850	0
151	20230621	203700	66021700	29850	29850	29850	29850	0
152	20230621	203600	66021700	29850	29850	29850	29850	67
153	20230621	203500	66021700	29850	29850	29850	29850	0
154	20230621	203400	66021700	29850	29850	29850	29850	0
155	20230621	203300	66021700	29850	29850	29850	29850	0
156	20230621	203200	66021700	29850	29850	29850	29850	0
157	20230621	203100	66021700	29850	29850	29850	29850	0
158	20230621	203000	66021700	29850	29850	29850	29850	0
159	20230621	202900	66021700	29850	29850	29850	29850	0
160	20230621	202800	66021700	29850	29850	29850	29850	0
161	20230621	202700	66021700	29850	29850	29850	29850	0
162	20230621	202600	66021700	29850	29850	29850	29850	0
163	20230621	202500	66021700	29850	29850	29850	29850	0
164	20230621	202400	66021700	29850	29850	29850	29850	0
165	20230621	202300	66021700	29850	29850	29850	29850	0
166	20230621	202200	66021700	29850	29850	29850	29850	0
167	20230621	202100	66021700	29850	29850	29850	29850	0
168	20230621	202000	66021700	29850	29850	29850	29850	0
169	20230621	201900	66021700	29850	29850	29850	29850	0
170	20230621	201800	66021700	29850	29850	29850	29850	0
171	20230621	201700	66021700	29850	29850	29850	29850	0
172	20230621	201600	66021700	29850	29850	29850	29850	0
173	20230621	201500	66021700	29850	29850	29850	29850	0
174	20230621	201400	66021700	29850	29850	29850	29850	0
175	20230621	201300	66021700	29850	29850	29850	29850	0
176	20230621	201200	66021700	29850	29850	29850	29850	0
177	20230621	201100	66021700	29850	29850	29850	29850	0
178	20230621	201000	66021700	29850	29850	29850	29850	0
179	20230621	200900	66021700	29850	29850	29850	29850	0
180	20230621	200800	66021700	29850	29850	29850	29850	0
181	20230621	200700	66021700	29850	29850	29850	29850	0
182	20230621	200600	66021700	29850	29850	29850	29850	67
183	20230621	200500	66021700	29850	29850	29850	29850	0
184	20230621	200400	66021700	29850	29850	29850	29850	0
185	20230621	200300	66021700	29850	29850	29850	29850	0
186	20230621	200200	66021700	29850	29850	29850	29850	0
187	20230621	200100	66021700	29850	29850	29850	29850	0
188	20230621	200000	66021700	29850	29850	29850	29850	0
189	20230621	195900	66021700	29850	29850	29850	29850	0
190	20230621	195800	66021700	29850	29850	29850	29850	0
191	20230621	195700	66021700	29850	29850	29850	29850	0
192	20230621	195600	66021700	29850	29850	29850	29850	0
193	20230621	195500	66021700	29850	29850	29850	29850	0
194	20230621	195400	66021700	29850	29850	29850	29850	0
195	20230621	195300	66021700	29850	29850	29850	29850	0
196	20230621	195200	66021700	29850	29850	29850	29850	0
197	20230621	195100	66021700	29850	29850	29850	29850	0
198	20230621	195000	66021700	29850	29850	29850	29850	0
199	20230621	194900	66021700	29850	29850	29850	29850	0
200	20230621	194800	66021700	29850	29850	29850	29850	0
201	20230621	194700	66021700	29850	29850	29850	29850	0
202	20230621	194600	66021700	29850	29850	29850	29850	0
203	20230621	194500	66021700	29850	29850	29850	29850	0
204	20230621	194400	66021700	29850	29850	29850	29850	0
205	20230621	194300	66021700	29850	29850	29850	29850	0
206	20230621	194200	66021700	29850	29850	29850	29850	0
207	20230621	194100	66021700	29850	29850	29850	29850	0
208	20230621	194000	66021700	29850	29850	29850	29850	0
209	20230621	193900	66021700	29850	29850	29850	29850	0
210	20230621	193800	66021700	29850	29850	29850	29850	0
211	20230621	193700	66021700	29850	29850	29850	29850	0
212	20230621	193600	66021700	29850	29850	29850	29850	67
213	20230621	193500	66021700	29850	29850	29850	29850	0
214	20230621	193400	66021700	29850	29850	29850	29850	0
215	20230621	193300	66021700	29850	29850	29850	29850	0
216	20230621	193200	66021700	29850	29850	29850	29850	0
217	20230621	193100	66021700	29850	29850	29850	29850	0
218	20230621	193000	66021700	29850	29850	29850	29850	0
219	20230621	192900	66021700	29850	29850	29850	29850	0
220	20230621	192800	66021700	29850	29850	29850	29850	0
221	20230621	192700	66021700	29850	29850	29850	29850	0
222	20230621	192600	66021700	29850	29850	29850	29850	0
223	20230621	192500	66021700	29850	29850	29850	29850	0
224	20230621	192400	66021700	29850	29850	29850	29850	0
225	20230621	192300	66021700	29850	29850	29850	29850	0
226	20230621	192200	66021700	29850	29850	29850	29850	0
227	20230621	192100	66021700	29850	29850	29850	29850	0
228	20230621	192000	66021700	29850	29850	29850	29850	0
229	20230621	191900	66021700	29850	29850	29850	29850	0
230	20230621	191800	66021700	29850	29850	29850	29850	0
231	20230621	191700	66021700	29850	29850	29850	29850	0
232	20230621	191600	66021700	29850	29850	29850	29850	0
233	20230621	191500	66021700	29850	29850	29850	29850	0
234	20230621	191400	66021700	29850	29850	29850	29850	0
235	20230621	191300	66021700	29850	29850	29850	29850	0
236	20230621	191200	66021700	29850	29850	29850	29850	0
237	20230621	191100	66021700	29850	29850	29850	29850	0
238	20230621	191000	66021700	29850	29850	29850	29850	0
239	20230621	190900	66021700	29850	29850	29850	29850	0
240	20230621	190800	66021700	29850	29850	29850	29850	0
241	20230621	190700	66021700	29850	29850	29850	29850	0
242	20230621	190600	66021700	29850	29850	29850	29850	67
243	20230621	190500	66021700	29850	29850	29850	29850	0
244	20230621	190400	66021700	29850	29850	29850	29850	0
245	20230621	190300	66021700	29850	29850	29850	29850	0
246	20230621	190200	66021700	29850	29850	29850	29850	0
247	20230621	190100	66021700	29850	29850	29850	29850	0
248	20230621	190000	66021700	29850	29850	29850	29850	0
249	20230621	185900	66021700	29850	29850	29850	29850	0
250	20230621	185800	66021700	29850	29850	29850	29850	0
251	20230621	185700	66021700	29850	29850	29850	29850	0
252	20230621	185600	66021700	29850	29850	29850	29850	0
253	20230621	185500	66021700	29850	29850	29850	29850	0
254	20230621	185400	66021700	29850	29850	29850	29850	0
255	20230621	185300	66021700	29850	29850	29850	29850	0
256	20230621	185200	66021700	29850	29850	29850	29850	0
257	20230621	185100	66021700	29850	29850	29850	29850	0
258	20230621	185000	66021700	29850	29850	29850	29850	0
259	20230621	184900	66021700	29850	29850	29850	29850	0
260	20230621	184800	66021700	29850	29850	29850	29850	0
261	20230621	184700	66021700	29850	29850	29850	29850	0
262	20230621	184600	66021700	29850	29850	29850	29850	0
263	20230621	184500	66021700	29850	29850	29850	29850	0
264	20230621	184400	66021700	29850	29850	29850	29850	0
265	20230621	184300	66021700	29850	29850	29850	29850	0
266	20230621	184200	66021700	29850	29850	29850	29850	0
267	20230621	184100	66021700	29850	29850	29850	29850	0
268	20230621	184000	66021700	29850	29850	29850	29850	0
269	20230621	183900	66021700	29850	29850	29850	29850	0
270	20230621	183800	66021700	29850	29850	29850	29850	0
271	20230621	183700	66021700	29850	29850	29850	29850	0
272	20230621	183600	66021700	29850	29850	29850	29850	67
273	20230621	183500	66021700	29850	29850	29850	29850	0
274	20230621	183400	66021700	29850	29850	29850	29850	0
275	20230621	183300	66021700	29850	29850	29850	29850	0
276	20230621	183200	66021700	29850	29850	29850	29850	0
277	20230621	183100	66021700	29850	29850	29850	29850	0
278	20230621	183000	66021700	29850	29850	29850	29850	0
279	20230621	182900	66021700	29850	29850	29850	29850	0
280	20230621	182800	66021700	29850	29850	29850	29850	0
281	20230621	182700	66021700	29850	29850	29850	29850	0
282	20230621	182600	66021700	29850	29850	29850	29850	0
283	20230621	182500	66021700	29850	29850	29850	29850	0
284	20230621	182400	66021700	29850	29850	29850	29850	0
285	20230621	182300	66021700	29850	29850	29850	29850	0
286	20230621	182200	66021700	29850	29850	29850	29850	0
287	20230621	182100	66021700	29850	29850	29850	29850	0
288	20230621	182000	66021700	29850	29850	29850	29850	0
289	20230621	181900	66021700	29850	29850	29850	29850	0
290	20230621	181800	66021700	29850	29850	29850	29850	0
291	20230621	181700	66021700	29850	29850	29850	29850	0
292	20230621	181600	66021700	29850	29850	29850	29850	0
293	20230621	181500	66021700	29850	29850	29850	29850	0
294	20230621	181400	66021700	29850	29850	29850	29850	0
295	20230621	181300	66021700	29850	29850	29850	29850	0
296	20230621	181200	66021700	29850	29850	29850	29850	0
297	20230621	181100	66021700	29850	29850	29850	29850	0
298	20230621	181000	66021700	29850	29850	29850	29850	0
299	20230621	180900	66021700	29850	29850	29850	29850	0
300	20230621	180800	66021700	29850	29850	29850	29850	0
301	20230621	180700	66021700	29850	29850	29850	29850	0
302	20230621	180600	66021700	29850	29850	29850	29850	67
303	20230621	180500	66021700	29850	29850	29850	29850	0
304	20230621	180400	66021700	29850	29850	29850	29850	0
305	20230621	180300	66021700	29850	29850	29850	29850	0
306	20230621	180200	66021700	29850	29850	29850	29850	0
307	20230621	180100	66021700	29850	29850	29850	29850	0
308	20230621	180000	66021700	29850	29850	29850	29850	0
309	20230621	175900	66021700	29850	29850	29850	29850	0
310	20230621	175800	66021700	29850	29850	29850	29850	0
311	20230621	175700	66021700	29850	29850	29850	29850	0
312	20230621	175600	66021700	29850	29850	29850	29850	0
313	20230621	175500	66021700	29850	29850	29850	29850	0
314	20230621	175400	66021700	29850	29850	29850	29850	0
315	20230621	175300	66021700	29850	29850	29850	29850	0
316	20230621	175200	66021700	29850	29850	29850	29850	0
317	20230621	175100	66021700	29850	29850	29850	29850	0
318	20230621	175000	66021700	29850	29850	29850	29850	0
319	20230621	174900	66021700	29850	29850	29850	29850	0
320	20230621	174800	66021700	29850	29850	29850	29850	0
321	20230621	174700	66021700	29850	29850	29850	29850	0
322	20230621	174600	66021700	29850	29850	29850	29850	0
323	20230621	174500	66021700	29850	29850	29850	29850	0
324	20230621	174400	66021700	29850	29850	29850	29850	0
325	20230621	174300	66021700	29850	29850	29850	29850	0
326	20230621	174200	66021700	29850	29850	29850	29850	0
327	20230621	174100	66021700	29850	29850	29850	29850	0
328	20230621	174000	66021700	29850	29850	29850	29850	0
329	20230621	173900	66021700	29850	29850	29850	29850	0
330	20230621	173800	66021700	29850	29850	29850	29850	0
331	20230621	173700	66021700	29850	29850	29850	29850	0
332	20230621	173600	66021700	29850	29850	29850	29850	67
333	20230621	173500	66021700	29850	29850	29850	29850	0
334	20230621	173400	66021700	29850	29850	29850	29850	0
335	20230621	173300	66021700	29850	29850	29850	29850	0
336	20230621	173200	66021700	29850	29850	29850	29850	0
337	20230621	173100	66021700	29850	29850	29850	29850	0
338	20230621	173000	66021700	29850	29850	29850	29850	0
339	20230621	172900	66021700	29850	29850	29850	29850	0
340	20230621	172800	66021700	29850	29850	29850	29850	0
341	20230621	172700	66021700	29850	29850	29850	29850	0
342	20230621	172600	66021700	29850	29850	29850	29850	0
343	20230621	172500	66021700	29850	29850	29850	29850	0
344	20230621	172400	66021700	29850	29850	29850	29850	0
345	20230621	172300	66021700	29850	29850	29850	29850	0
346	20230621	172200	66021700	29850	29850	29850	29850	0
347	20230621	172100	66021700	29850	29850	29850	29850	0
348	20230621	172000	66021700	29850	29850	29850	29850	0
349	20230621	171900	66021700	29850	29850	29850	29850	0
350	20230621	171800	66021700	29850	29850	29850	29850	0
351	20230621	171700	66021700	29850	29850	29850	29850	0
352	20230621	171600	66021700	29850	29850	29850	29850	0
353	20230621	171500	66021700	29850	29850	29850	29850	0
354	20230621	171400	66021700	29850	29850	29850	29850	0
355	20230621	171300	66021700	29850	29850	29850	29850	0
356	20230621	171200	66021700	29850	29850	29850	29850	0
357	20230621	171100	66021700	29850	29850	29850	29850	0
358	20230621	171000	66021700	29850	29850	29850	29850	0
359	20230621	170900	66021700	29850	29850	29850	29850	0
360	20230621	170800	66021700	29850	29850	29850	29850	0
361	20230621	170700	66021700	29850	29850	29850	29850	0
362	20230621	170600	66021700	29850	29850	29850	29850	67
363	20230621	170500	66021700	29850	29850	29850	29850	0
364	20230621	170400	66021700	29850	29850	29850	29850	0
365	20230621	170300	66021700	29850	29850	29850	29850	0
366	20230621	170200	66021700	29850	29850	29850	29850	0
367	20230621	170100	66021700	29850	29850	29850	29850	0
368	20230621	170000	66021700	29850	29850	29850	29850	0
369	20230621	165900	66021700	29850	29850	29850	29850	0
370	20230621	165800	66021700	29850	29850	29850	29850	0
371	20230621	165700	66021700	29850	29850	29850	29850	0
372	20230621	165600	66021700	29850	29850	29850	29850	0
373	20230621	165500	66021700	29850	29850	29850	29850	0
374	20230621	165400	66021700	29850	29850	29850	29850	0
375	20230621	165300	66021700	29850	29850	29850	29850	0
376	20230621	165200	66021700	29850	29850	29850	29850	0
377	20230621	165100	66021700	29850	29850	29850	29850	0
378	20230621	165000	66021700	29850	29850	29850	29850	0
379	20230621	164900	66021700	29850	29850	29850	29850	0
380	20230621	164800	66021700	29850	29850	29850	29850	0
381	20230621	164700	66021700	29850	29850	29850	29850	0
382	20230621	164600	66021700	29850	29850	29850	29850	0
383	20230621	164500	66021700	29850	29850	29850	29850	0
384	20230621	164400	66021700	29850	29850	29850	29850	0
385	20230621	164300	66021700	29850	29850	29850	29850	0
386	20230621	164200	66021700	29850	29850	29850	29850	0
387	20230621	164100	66021700	29850	29850	29850	29850	0
388	20230621	164000	66021700	29850	29850	29850	29850	0
389	20230621	163900	66021700	29850	29850	29850	29850	0
390	20230621	163800	66021700	29850	29850	29850	29850	0
391	20230621	163700	66021700	29850	29850	29850	29850	0
392	20230621	163600	66021700	29850	29850	29850	29850	67
393	20230621	163500	66021700	29850	29850	29850	29850	0
394	20230621	163400	66021700	29850	29850	29850	29850	0
395	20230621	163300	66021700	29850	29850	29850	29850	0
396	20230621	163200	66021700	29850	29850	29850	29850	0
397	20230621	163100	66021700	29850	29850	29850	29850	0
398	20230621	163000	66021700	29850	29850	29850	29850	0
399	20230621	162900	66021700	29850	29850	29850	29850	0
400	20230621	162800	66021700	29850	29850	29850	29850	0
401	20230621	162700	66021700	29850	29850	29850	29850	0
402	20230621	162600	66021700	29850	29850	29850	29850	0
403	20230621	162500	66021700	29850	29850	29850	29850	0
404	20230621	162400	66021700	29850	29850	29850	29850	0
405	20230621	162300	66021700	29850	29850	29850	29850	0
406	20230621	162200	66021700	29850	29850	29850	29850	0
407	20230621	162100	66021700	29850	29850	29850	29850	0
408	20230621	162000	66021700	29850	29850	29850	29850	0
409	20230621	161900	66021700	29850	29850	29850	29850	0
410	20230621	161800	66021700	29850	29850	29850	29850	0
411	20230621	161700	66021700	29850	29850	29850	29850	0
412	20230621	161600	66021700	29850	29850	29850	29850	0
413	20230621	161500	66021700	29850	29850	29850	29850	0
414	20230621	161400	66021700	29850	29850	29850	29850	0
415	20230621	161300	66021700	29850	29850	29850	29850	0
416	20230621	161200	66021700	29850	29850	29850	29850	0
417	20230621	161100	66021700	29850	29850	29850	29850	0
418	20230621	161000	66021700	29850	29850	29850	29850	0
419	20230621	160900	66021700	29850	29850	29850	29850	0
420	20230621	160800	66021700	29850	29850	29850	29850	0
421	20230621	160700	66021700	29850	29850	29850	29850	0
422	20230621	160600	66021700	29850	29850	29850	29850	67
423	20230621	160500	66021700	29850	29850	29850	29850	0
424	20230621	160400	66021700	29850	29850	29850	29850	0
425	20230621	160300	66021700	29850	29850	29850	29850	0
426	20230621	160200	66021700	29850	29850	29850	29850	0
427	20230621	160100	66021700	29850	29850	29850	29850	0
428	20230621	160000	66021700	29850	29850	29850	29850	0
429	20230621	155900	66021700	29850	29850	29850	29850	0
430	20230621	155800	66021700	29850	29850	29850	29850	0
431	20230621	155700	66021700	29850	29850	29850	29850	0
432	20230621	155600	66021700	29850	29850	29850	29850	0
433	20230621	155500	66021700	29850	29850	29850	29850	0
434	20230621	155400	66021700	29850	29850	29850	29850	0
435	20230621	155300	66021700	29850	29850	29850	29850	0
436	20230621	155200	66021700	29850	29850	29850	29850	0
437	20230621	155100	66021700	29850	29850	29850	29850	0
438	20230621	155000	66021700	29850	29850	29850	29850	0
439	20230621	154900	66021700	29850	29850	29850	29850	0
440	20230621	154800	66021700	29850	29850	29850	29850	0
441	20230621	154700	66021700	29850	29850	29850	29850	0
442	20230621	154600	66021700	29850	29850	29850	29850	0
443	20230621	154500	66021700	29850	29850	29850	29850	0
444	20230621	154400	66021700	29850	29850	29850	29850	0
445	20230621	154300	66021700	29850	29850	29850	29850	0
446	20230621	154200	66021700	29850	29850	29850	29850	0
447	20230621	154100	66021700	29850	29850	29850	29850	0
448	20230621	154000	66021700	29850	29850	29850	29850	0
449	20230621	153900	66021700	29850	29850	29850	29850	0
450	20230621	153800	66021700	29850	29850	29850	29850	0
451	20230621	153700	66021700	29850	29850	29850	29850	0
452	20230621	153600	66021700	29850	29850	29850	29850	67
453	20230621	153500	66021700	29850	29850	29850	29850	0
454	20230621	153400	66021700	29850	29850	29850	29850	0
455	20230621	153300	66021700	29850	29850	29850	29850	0
456	20230621	153200	66021700	29850	29850	29850	29850	0
457	20230621	153100	66021700	29850	29850	29850	29850	0
458	20230621	153000	66021700	29850	29850	29850	29850	67
459	20230621	152900	64021750	29600	29600	29600	29600	0
460	20230621	152800	64021750	29600	29600	29600	29600	0
461	20230621	152700	64021750	29600	29600	29600	29600	0
462	20230621	152600	64021750	29600	29600	29600	29600	0
463	20230621	152500	64021750	29600	29600	29600	29600	0
464	20230621	152400	64021750	29600	29600	29600	29600	0
465	20230621	152300	64021750	29600	29600	29600	29600	0
466	20230621	152200	64021750	29600	29600	29600	29600	0
467	20230621	152100	64021750	29600	29600	29600	29600	0
468	20230621	152000	64021750	29600	29600	29600	29600	0
469	20230621	151900	64021750	29600	29650	29750	29600	9
470	20230621	151800	63755100	29650	29650	29650	29650	0
471	20230621	151700	63755100	29650	29700	29700	29650	11
472	20230621	151600	63428650	29750	29750	29750	29750	4
473	20230621	151500	63309650	29750	29750	29750	29750	0
474	20230621	151400	63309650	29750	29750	29750	29750	1
475	20230621	151300	63279900	29650	29650	29650	29650	2
476	20230621	151200	63220600	29750	29750	29750	29750	1
477	20230621	151100	63190850	29600	29600	29600	29600	0
478	20230621	151000	63190850	29600	29600	29600	29600	1
479	20230621	150900	63161250	29700	29700	29700	29700	1
480	20230621	150800	63131550	29700	29700	29700	29700	0
481	20230621	150700	63131550	29700	29700	29700	29700	1
482	20230621	150600	63101850	29550	29550	29550	29550	1
483	20230621	150500	63072300	29500	29600	29600	29500	30
484	20230621	150400	62186650	29650	29650	29650	29650	0
485	20230621	150300	62186650	29650	29650	29650	29650	0
486	20230621	150200	62186650	29650	29650	29650	29650	1
487	20230621	150100	62157000	29850	29850	29850	29850	0
488	20230621	150000	62157000	29850	29850	29850	29850	1
489	20230621	145900	62127150	29850	29850	29850	29850	0
490	20230621	145800	62127150	29850	29850	29850	29850	0
491	20230621	145700	62127150	29850	29850	29850	29850	0
492	20230621	145600	62127150	29850	29850	29850	29850	0
493	20230621	145500	62127150	29850	29850	29850	29850	0
494	20230621	145400	62127150	29850	29850	29850	29850	0
495	20230621	145300	62127150	29850	29850	29850	29850	0
496	20230621	145200	62127150	29850	29850	29850	29850	0
497	20230621	145100	62127150	29850	29850	29850	29850	0
498	20230621	145000	62127150	29850	29850	29850	29850	0
499	20230621	144900	62127150	29850	29850	29850	29850	0
500	20230621	144800	62127150	29850	29850	29850	29850	0
501	20230621	144700	62127150	29850	29850	29850	29850	0
502	20230621	144600	62127150	29850	29650	29850	29650	7
503	20230621	144500	61919400	29650	29650	29650	29650	24
504	20230621	144400	61207800	29600	29600	29600	29600	0
505	20230621	144300	61207800	29600	29600	29600	29600	13
506	20230621	144200	60823000	29650	29650	29650	29650	1
507	20230621	144100	60793350	29650	29650	29650	29650	41
508	20230621	144000	59577700	29700	29700	29700	29700	0
509	20230621	143900	59577700	29700	29700	29700	29700	0
510	20230621	143800	59577700	29700	29900	29900	29700	8
511	20230621	143700	59339700	29850	29850	29850	29850	0
512	20230621	143600	59339700	29850	29850	29850	29850	1
513	20230621	143500	59309850	29900	29900	29900	29900	0
514	20230621	143400	59309850	29900	29900	29900	29900	0
515	20230621	143300	59309850	29900	29900	29900	29900	0
516	20230621	143200	59309850	29900	29900	29900	29900	0
517	20230621	143100	59309850	29900	29900	29900	29900	0
518	20230621	143000	59309850	29900	29900	29900	29900	0
519	20230621	142900	59309850	29900	29900	29900	29900	0
520	20230621	142800	59309850	29900	29900	29900	29900	0
521	20230621	142700	59309850	29900	29900	29900	29900	0
522	20230621	142600	59309850	29900	29900	29900	29900	0
523	20230621	142500	59309850	29900	29900	29900	29900	0
524	20230621	142400	59309850	29900	29900	29900	29900	0
525	20230621	142300	59309850	29900	29900	29900	29900	1
526	20230621	142200	59279950	29900	29900	29900	29900	0
527	20230621	142100	59279950	29900	29900	29900	29900	0
528	20230621	142000	59279950	29900	29900	29900	29900	0
529	20230621	141900	59279950	29900	29900	29900	29900	0
530	20230621	141800	59279950	29900	29900	29900	29900	0
531	20230621	141700	59279950	29900	29900	29900	29900	0
532	20230621	141600	59279950	29900	29900	29900	29900	0
533	20230621	141500	59279950	29900	29900	29900	29900	0
534	20230621	141400	59279950	29900	29900	29900	29900	0
535	20230621	141300	59279950	29900	29900	29900	29900	8
536	20230621	141200	59040750	29950	29950	29950	29950	0
537	20230621	141100	59040750	29950	29950	29950	29950	0
538	20230621	141000	59040750	29950	29950	29950	29950	0
539	20230621	140900	59040750	29950	29950	29950	29950	0
540	20230621	140800	59040750	29950	29950	29950	29950	0
541	20230621	140700	59040750	29950	29950	29950	29950	0
542	20230621	140600	59040750	29950	29950	29950	29950	0
543	20230621	140500	59040750	29950	29950	29950	29950	1
544	20230621	140400	59010800	30000	30000	30000	30000	0
545	20230621	140300	59010800	30000	30000	30000	30000	0
546	20230621	140200	59010800	30000	30000	30000	30000	0
547	20230621	140100	59010800	30000	30000	30000	30000	0
548	20230621	140000	59010800	30000	30000	30000	30000	0
549	20230621	135900	59010800	30000	30000	30000	30000	0
550	20230621	135800	59010800	30000	30000	30000	30000	0
551	20230621	135700	59010800	30000	30000	30000	30000	0
552	20230621	135600	59010800	30000	30000	30000	30000	0
553	20230621	135500	59010800	30000	30000	30000	30000	0
554	20230621	135400	59010800	30000	30000	30000	30000	0
555	20230621	135300	59010800	30000	30000	30000	30000	0
556	20230621	135200	59010800	30000	30000	30000	30000	0
557	20230621	135100	59010800	30000	30000	30000	30000	0
558	20230621	135000	59010800	30000	30000	30000	30000	0
559	20230621	134900	59010800	30000	30000	30000	30000	0
560	20230621	134800	59010800	30000	30000	30000	30000	0
561	20230621	134700	59010800	30000	30000	30000	30000	0
562	20230621	134600	59010800	30000	30000	30000	30000	7
563	20230621	134500	58800800	29950	29950	29950	29950	0
564	20230621	134400	58800800	29950	29950	29950	29950	0
565	20230621	134300	58800800	29950	29950	29950	29950	0
566	20230621	134200	58800800	29950	29950	29950	29950	0
567	20230621	134100	58800800	29950	29950	29950	29950	0
568	20230621	134000	58800800	29950	29950	29950	29950	0
569	20230621	133900	58800800	29950	29950	29950	29950	0
570	20230621	133800	58800800	29950	29950	29950	29950	0
571	20230621	133700	58800800	29950	29950	29950	29950	0
572	20230621	133600	58800800	29950	29950	29950	29950	6
573	20230621	133500	58621100	29950	29950	29950	29950	0
574	20230621	133400	58621100	29950	29950	29950	29950	0
575	20230621	133300	58621100	29950	29950	29950	29950	0
576	20230621	133200	58621100	29950	29950	29950	29950	0
577	20230621	133100	58621100	29950	29950	29950	29950	0
578	20230621	133000	58621100	29950	29950	29950	29950	0
579	20230621	132900	58621100	29950	29950	29950	29950	0
580	20230621	132800	58621100	29950	29950	29950	29950	0
581	20230621	132700	58621100	29950	29950	29950	29950	0
582	20230621	132600	58621100	29950	29950	29950	29950	0
583	20230621	132500	58621100	29950	29950	29950	29950	0
584	20230621	132400	58621100	29950	29950	29950	29950	0
585	20230621	132300	58621100	29950	29950	29950	29950	0
586	20230621	132200	58621100	29950	29950	29950	29950	0
587	20230621	132100	58621100	29950	29950	29950	29950	5
588	20230621	132000	58471350	30000	30000	30000	30000	0
589	20230621	131900	58471350	30000	30000	30000	30000	0
590	20230621	131800	58471350	30000	30000	30000	30000	0
591	20230621	131700	58471350	30000	30000	30000	30000	0
592	20230621	131600	58471350	30000	30000	30000	30000	4
593	20230621	131500	58351350	30000	30000	30000	30000	0
594	20230621	131400	58351350	30000	30000	30000	30000	0
595	20230621	131300	58351350	30000	30000	30000	30000	0
596	20230621	131200	58351350	30000	30000	30000	30000	0
597	20230621	131100	58351350	30000	30000	30000	30000	0
598	20230621	131000	58351350	30000	30000	30000	30000	0
599	20230621	130900	58351350	30000	30000	30000	30000	0
600	20230621	130800	58351350	30000	30000	30000	30000	0
601	20230621	130700	58351350	30000	30000	30000	30000	0
602	20230621	130600	58351350	30000	30000	30000	30000	0
603	20230621	130500	58351350	30000	30000	30000	30000	0
604	20230621	130400	58351350	30000	30000	30000	30000	0
605	20230621	130300	58351350	30000	30000	30000	30000	0
606	20230621	130200	58351350	30000	30000	30000	30000	0
607	20230621	130100	58351350	30000	30000	30000	30000	0
608	20230621	130000	58351350	30000	30000	30000	30000	0
609	20230621	125900	58351350	30000	30000	30000	30000	0
610	20230621	125800	58351350	30000	30000	30000	30000	0
611	20230621	125700	58351350	30000	30000	30000	30000	0
612	20230621	125600	58351350	30000	30000	30000	30000	0
613	20230621	125500	58351350	30000	30000	30000	30000	0
614	20230621	125400	58351350	30000	30000	30000	30000	0
615	20230621	125300	58351350	30000	30000	30000	30000	0
616	20230621	125200	58351350	30000	30000	30000	30000	0
617	20230621	125100	58351350	30000	30000	30000	30000	30
618	20230621	125000	57451350	30000	30000	30000	30000	0
619	20230621	124900	57451350	30000	30000	30000	30000	0
620	20230621	124800	57451350	30000	30000	30000	30000	0
621	20230621	124700	57451350	30000	30000	30000	30000	0
622	20230621	124600	57451350	30000	30000	30000	30000	0
623	20230621	124500	57451350	30000	30000	30000	30000	0
624	20230621	124400	57451350	30000	30000	30000	30000	14
625	20230621	124300	57031350	30000	30000	30000	30000	0
626	20230621	124200	57031350	30000	30000	30000	30000	0
627	20230621	124100	57031350	30000	30000	30000	30000	0
628	20230621	124000	57031350	30000	29950	30000	29950	4
629	20230621	123900	56911400	29950	29950	29950	29950	0
630	20230621	123800	56911400	29950	29950	29950	29950	1
631	20230621	123700	56881450	30000	30000	30000	30000	0
632	20230621	123600	56881450	30000	30000	30000	30000	0
633	20230621	123500	56881450	30000	30000	30000	30000	0
634	20230621	123400	56881450	30000	30000	30000	30000	0
635	20230621	123300	56881450	30000	30000	30000	30000	0
636	20230621	123200	56881450	30000	30000	30000	30000	0
637	20230621	123100	56881450	30000	30000	30000	30000	0
638	20230621	123000	56881450	30000	30000	30000	30000	0
639	20230621	122900	56881450	30000	30000	30000	30000	0
640	20230621	122800	56881450	30000	30000	30000	30000	0
641	20230621	122700	56881450	30000	30000	30000	30000	0
642	20230621	122600	56881450	30000	30000	30000	30000	0
643	20230621	122500	56881450	30000	30000	30000	30000	0
644	20230621	122400	56881450	30000	30000	30000	30000	0
645	20230621	122300	56881450	30000	30000	30000	30000	0
646	20230621	122200	56881450	30000	30000	30000	30000	0
647	20230621	122100	56881450	30000	30000	30000	30000	0
648	20230621	122000	56881450	30000	30000	30000	30000	0
649	20230621	121900	56881450	30000	30000	30000	30000	0
650	20230621	121800	56881450	30000	30000	30000	30000	0
651	20230621	121700	56881450	30000	30000	30000	30000	0
652	20230621	121600	56881450	30000	30000	30000	30000	0
653	20230621	121500	56881450	30000	30000	30000	30000	0
654	20230621	121400	56881450	30000	30000	30000	30000	3
655	20230621	121300	56791450	30000	30000	30000	30000	0
656	20230621	121200	56791450	30000	30000	30000	30000	0
657	20230621	121100	56791450	30000	30000	30000	30000	1
658	20230621	121000	56761450	30000	30000	30000	30000	0
659	20230621	120900	56761450	30000	30000	30000	30000	0
660	20230621	120800	56761450	30000	30000	30000	30000	0
661	20230621	120700	56761450	30000	30000	30000	30000	0
662	20230621	120600	56761450	30000	30000	30000	30000	63
663	20230621	120500	54871450	30000	30000	30000	30000	0
664	20230621	120400	54871450	30000	30000	30000	30000	0
665	20230621	120300	54871450	30000	30000	30000	30000	0
666	20230621	120200	54871450	30000	30000	30000	30000	0
667	20230621	120100	54871450	30000	30000	30000	30000	0
668	20230621	120000	54871450	30000	30000	30000	30000	0
669	20230621	115900	54871450	30000	30000	30000	30000	0
670	20230621	115800	54871450	30000	30000	30000	30000	0
671	20230621	115700	54871450	30000	30000	30000	30000	0
672	20230621	115600	54871450	30000	30000	30000	30000	0
673	20230621	115500	54871450	30000	30000	30000	30000	0
674	20230621	115400	54871450	30000	30000	30000	30000	0
675	20230621	115300	54871450	30000	30000	30000	30000	0
676	20230621	115200	54871450	30000	30000	30000	30000	0
677	20230621	115100	54871450	30000	30000	30000	30000	0
678	20230621	115000	54871450	30000	30000	30000	30000	0
679	20230621	114900	54871450	30000	30000	30000	30000	0
680	20230621	114800	54871450	30000	30000	30000	30000	0
681	20230621	114700	54871450	30000	30000	30000	30000	0
682	20230621	114600	54871450	30000	30000	30000	30000	0
683	20230621	114500	54871450	30000	30000	30000	30000	0
684	20230621	114400	54871450	30000	30000	30000	30000	0
685	20230621	114300	54871450	30000	30000	30000	30000	0
686	20230621	114200	54871450	30000	30000	30000	30000	0
687	20230621	114100	54871450	30000	30000	30000	30000	0
688	20230621	114000	54871450	30000	30000	30000	30000	0
689	20230621	113900	54871450	30000	30000	30000	30000	0
690	20230621	113800	54871450	30000	30000	30000	30000	0
691	20230621	113700	54871450	30000	30000	30000	30000	0
692	20230621	113600	54871450	30000	30000	30000	30000	10
693	20230621	113500	54571450	30000	30000	30000	30000	0
694	20230621	113400	54571450	30000	30000	30000	30000	0
695	20230621	113300	54571450	30000	30000	30000	30000	0
696	20230621	113200	54571450	30000	30000	30000	30000	0
697	20230621	113100	54571450	30000	30000	30000	30000	0
698	20230621	113000	54571450	30000	30000	30000	30000	0
699	20230621	112900	54571450	30000	30000	30000	30000	0
700	20230621	112800	54571450	30000	30000	30000	30000	0
701	20230621	112700	54571450	30000	30000	30000	30000	0
702	20230621	112600	54571450	30000	30000	30000	30000	0
703	20230621	112500	54571450	30000	30000	30000	30000	0
704	20230621	112400	54571450	30000	30000	30000	30000	0
705	20230621	112300	54571450	30000	30000	30000	30000	0
706	20230621	112200	54571450	30000	30000	30000	30000	0
707	20230621	112100	54571450	30000	30000	30000	30000	0
708	20230621	112000	54571450	30000	30000	30000	30000	0
709	20230621	111900	54571450	30000	30000	30000	30000	0
710	20230621	111800	54571450	30000	30000	30000	30000	0
711	20230621	111700	54571450	30000	30000	30000	30000	0
712	20230621	111600	54571450	30000	30000	30000	30000	0
713	20230621	111500	54571450	30000	30000	30000	30000	0
714	20230621	111400	54571450	30000	30000	30000	30000	0
715	20230621	111300	54571450	30000	30000	30000	30000	0
716	20230621	111200	54571450	30000	30000	30000	30000	1
717	20230621	111100	54541450	29950	29950	29950	29950	0
718	20230621	111000	54541450	29950	29950	29950	29950	0
719	20230621	110900	54541450	29950	29950	29950	29950	0
720	20230621	110800	54541450	29950	29950	29950	29950	1
721	20230621	110700	54511500	29950	29950	29950	29950	0
722	20230621	110600	54511500	29950	29950	29950	29950	0
723	20230621	110500	54511500	29950	29950	29950	29950	0
724	20230621	110400	54511500	29950	29950	29950	29950	0
725	20230621	110300	54511500	29950	29950	29950	29950	0
726	20230621	110200	54511500	29950	29950	29950	29950	0
727	20230621	110100	54511500	29950	29950	29950	29950	0
728	20230621	110000	54511500	29950	29950	29950	29950	0
729	20230621	105900	54511500	29950	29950	29950	29950	0
730	20230621	105800	54511500	29950	29950	29950	29950	0
731	20230621	105700	54511500	29950	29950	29950	29950	0
732	20230621	105600	54511500	29950	29950	29950	29950	0
733	20230621	105500	54511500	29950	29950	29950	29950	0
734	20230621	105400	54511500	29950	29950	29950	29950	0
735	20230621	105300	54511500	29950	29950	29950	29950	1
736	20230621	105200	54481550	29950	29950	29950	29950	0
737	20230621	105100	54481550	29950	29950	29950	29950	0
738	20230621	105000	54481550	29950	29950	29950	29950	0
739	20230621	104900	54481550	29950	29950	29950	29950	0
740	20230621	104800	54481550	29950	29950	29950	29950	1
741	20230621	104700	54451600	29950	29950	29950	29950	3
742	20230621	104600	54361750	29850	29750	29850	29750	88
743	20230621	104500	51742850	29750	29750	29750	29750	0
744	20230621	104400	51742850	29750	29750	29750	29750	4
745	20230621	104300	51623850	29750	29750	29750	29750	0
746	20230621	104200	51623850	29750	29750	29750	29750	0
747	20230621	104100	51623850	29750	29750	29750	29750	0
748	20230621	104000	51623850	29750	29750	29750	29750	5
749	20230621	103900	51475100	29750	29750	29750	29750	0
750	20230621	103800	51475100	29750	29750	29750	29750	0
751	20230621	103700	51475100	29750	29750	29750	29750	0
752	20230621	103600	51475100	29750	29750	29750	29750	0
753	20230621	103500	51475100	29750	29750	29750	29750	0
754	20230621	103400	51475100	29750	29750	29750	29750	0
755	20230621	103300	51475100	29750	29750	29750	29750	0
756	20230621	103200	51475100	29750	29750	29750	29750	0
757	20230621	103100	51475100	29750	29750	29750	29750	0
758	20230621	103000	51475100	29750	29750	29750	29750	0
759	20230621	102900	51475100	29750	29750	29750	29750	0
760	20230621	102800	51475100	29750	29750	29750	29750	3
761	20230621	102700	51385850	29700	29700	29700	29700	46
762	20230621	102600	50019650	29700	29650	29700	29650	51
763	20230621	102500	48505000	29700	29700	29700	29700	0
764	20230621	102400	48505000	29700	29650	29700	29650	100
765	20230621	102300	45538700	29650	29650	29650	29650	0
766	20230621	102200	45538700	29650	29650	29650	29650	0
767	20230621	102100	45538700	29650	29650	29650	29650	0
768	20230621	102000	45538700	29650	29650	29650	29650	0
769	20230621	101900	45538700	29650	29650	29650	29650	15
770	20230621	101800	45093950	29600	29600	29600	29600	1
771	20230621	101700	45064350	29600	29600	29600	29600	0
772	20230621	101600	45064350	29600	29550	29600	29550	51
773	20230621	101500	43557250	29600	29600	29600	29600	0
774	20230621	101400	43557250	29600	29600	29600	29600	14
775	20230621	101300	43142850	29600	29650	29650	29600	35
776	20230621	101200	42105550	29650	29800	29800	29350	1250
777	20230621	101100	5238650	29800	29800	29800	29800	0
778	20230621	101000	5238650	29800	29800	29800	29800	3
779	20230621	100900	5149250	29800	29800	29800	29800	0
780	20230621	100800	5149250	29800	29800	29800	29800	0
781	20230621	100700	5149250	29800	29800	29800	29800	0
782	20230621	100600	5149250	29800	29800	29800	29800	0
783	20230621	100500	5149250	29800	29800	29800	29800	0
784	20230621	100400	5149250	29800	29800	29800	29800	5
785	20230621	100300	5000250	29800	29800	29800	29800	3
786	20230621	100200	4910850	29750	29800	29800	29750	13
787	20230621	100100	4523700	29750	29750	29750	29750	0
788	20230621	100000	4523700	29750	29750	29750	29750	0
789	20230621	095900	4523700	29750	29750	29750	29750	0
790	20230621	095800	4523700	29750	29750	29750	29750	0
791	20230621	095700	4523700	29750	29750	29750	29750	12
792	20230621	095600	4166700	29750	29800	29800	29750	17
793	20230621	095500	3660300	29850	29850	29850	29850	2
794	20230621	095400	3600600	29900	29900	29900	29900	1
795	20230621	095300	3570700	29900	29900	29900	29900	25
796	20230621	095200	2823200	29950	29950	29950	29950	0
797	20230621	095100	2823200	29950	29950	29950	29950	15
798	20230621	095000	2373950	29950	29950	29950	29950	0
799	20230621	094900	2373950	29950	29950	29950	29950	1
800	20230621	094800	2344000	30100	30100	30100	30100	0
801	20230621	094700	2344000	30100	30100	30100	30100	1
802	20230621	094600	2313900	29950	29950	29950	29950	0
803	20230621	094500	2313900	29950	29950	29950	29950	0
804	20230621	094400	2313900	29950	29950	29950	29950	0
805	20230621	094300	2313900	29950	29950	29950	29950	0
806	20230621	094200	2313900	29950	29950	29950	29950	0
807	20230621	094100	2313900	29950	29950	29950	29950	0
808	20230621	094000	2313900	29950	29950	29950	29950	0
809	20230621	093900	2313900	29950	29950	29950	29950	0
810	20230621	093800	2313900	29950	29950	29950	29950	0
811	20230621	093700	2313900	29950	29950	29950	29950	0
812	20230621	093600	2313900	29950	29950	29950	29950	0
813	20230621	093500	2313900	29950	29950	29950	29950	0
814	20230621	093400	2313900	29950	29950	29950	29950	0
815	20230621	093300	2313900	29950	29950	29950	29950	0
816	20230621	093200	2313900	29950	29950	29950	29950	0
817	20230621	093100	2313900	29950	29950	29950	29950	0
818	20230621	093000	2313900	29950	29950	29950	29950	0
819	20230621	092900	2313900	29950	30000	30000	29950	27
820	20230621	092800	1504900	30050	30050	30050	30050	9
821	20230621	092700	1234450	30050	30050	30050	30050	0
822	20230621	092600	1234450	30050	30050	30050	30050	0
823	20230621	092500	1234450	30050	30050	30050	30050	0
824	20230621	092400	1234450	30050	30050	30050	30050	0
825	20230621	092300	1234450	30050	30050	30050	30050	0
826	20230621	092200	1234450	30050	30050	30050	30050	0
827	20230621	092100	1234450	30050	30050	30050	30050	0
828	20230621	092000	1234450	30050	30050	30050	30050	0
829	20230621	091900	1234450	30050	30050	30050	30050	0
830	20230621	091800	1234450	30050	30050	30050	30050	23
831	20230621	091700	543300	30050	30150	30150	30050	6
832	20230621	091600	362500	30250	30250	30250	30250	0
833	20230621	091500	362500	30250	30250	30250	30250	0
834	20230621	091400	362500	30250	30250	30250	30250	0
835	20230621	091300	362500	30250	30250	30250	30250	1
836	20230621	091200	332250	30200	30200	30250	30200	11
837	20230621	091100	0	30250	30250	30250	30250	0
838	20230621	091000	0	30250	30250	30250	30250	0
839	20230621	090900	0	30250	30250	30250	30250	0
840	20230621	090800	0	30250	30250	30250	30250	0
841	20230621	090700	0	30250	30250	30250	30250	0
842	20230621	090600	0	30250	30250	30250	30250	0
843	20230621	090500	0	30250	30250	30250	30250	0
844	20230621	090400	0	30250	30250	30250	30250	0
845	20230621	090300	0	30250	30250	30250	30250	0
846	20230621	090200	0	30250	30250	30250	30250	0
847	20230621	090100	0	30250	30250	30250	30250	0
848	20230621	090000	0	30250	30250	30250	30250	0