KissMeData/344820/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220400	749308700	43250	43250	43250	43250	842
3	20230602	220300	749308700	43250	43250	43250	43250	0
4	20230602	220200	749308700	43250	43250	43250	43250	0
5	20230602	220100	749308700	43250	43250	43250	43250	0
6	20230602	220000	749308700	43250	43250	43250	43250	0
7	20230602	215900	749308700	43250	43250	43250	43250	0
8	20230602	215800	749308700	43250	43250	43250	43250	0
9	20230602	215700	749308700	43250	43250	43250	43250	0
10	20230602	215600	749308700	43250	43250	43250	43250	0
11	20230602	215500	749308700	43250	43250	43250	43250	0
12	20230602	215400	749308700	43250	43250	43250	43250	0
13	20230602	215300	749308700	43250	43250	43250	43250	0
14	20230602	215200	749308700	43250	43250	43250	43250	0
15	20230602	215100	749308700	43250	43250	43250	43250	0
16	20230602	215000	749308700	43250	43250	43250	43250	0
17	20230602	214900	749308700	43250	43250	43250	43250	0
18	20230602	214800	749308700	43250	43250	43250	43250	0
19	20230602	214700	749308700	43250	43250	43250	43250	0
20	20230602	214600	749308700	43250	43250	43250	43250	0
21	20230602	214500	749308700	43250	43250	43250	43250	0
22	20230602	214400	749308700	43250	43250	43250	43250	0
23	20230602	214300	749308700	43250	43250	43250	43250	0
24	20230602	214200	749308700	43250	43250	43250	43250	0
25	20230602	214100	749308700	43250	43250	43250	43250	0
26	20230602	214000	749308700	43250	43250	43250	43250	0
27	20230602	213900	749308700	43250	43250	43250	43250	0
28	20230602	213800	749308700	43250	43250	43250	43250	0
29	20230602	213700	749308700	43250	43250	43250	43250	0
30	20230602	213600	749308700	43250	43250	43250	43250	0
31	20230602	213500	749308700	43250	43250	43250	43250	0
32	20230602	213400	749308700	43250	43250	43250	43250	842
33	20230602	213300	749308700	43250	43250	43250	43250	0
34	20230602	213200	749308700	43250	43250	43250	43250	0
35	20230602	213100	749308700	43250	43250	43250	43250	0
36	20230602	213000	749308700	43250	43250	43250	43250	0
37	20230602	212900	749308700	43250	43250	43250	43250	0
38	20230602	212800	749308700	43250	43250	43250	43250	0
39	20230602	212700	749308700	43250	43250	43250	43250	0
40	20230602	212600	749308700	43250	43250	43250	43250	0
41	20230602	212500	749308700	43250	43250	43250	43250	0
42	20230602	212400	749308700	43250	43250	43250	43250	0
43	20230602	212300	749308700	43250	43250	43250	43250	0
44	20230602	212200	749308700	43250	43250	43250	43250	0
45	20230602	212100	749308700	43250	43250	43250	43250	0
46	20230602	212000	749308700	43250	43250	43250	43250	0
47	20230602	211900	749308700	43250	43250	43250	43250	0
48	20230602	211800	749308700	43250	43250	43250	43250	0
49	20230602	211700	749308700	43250	43250	43250	43250	0
50	20230602	211600	749308700	43250	43250	43250	43250	0
51	20230602	211500	749308700	43250	43250	43250	43250	0
52	20230602	211400	749308700	43250	43250	43250	43250	0
53	20230602	211300	749308700	43250	43250	43250	43250	0
54	20230602	211200	749308700	43250	43250	43250	43250	0
55	20230602	211100	749308700	43250	43250	43250	43250	0
56	20230602	211000	749308700	43250	43250	43250	43250	0
57	20230602	210900	749308700	43250	43250	43250	43250	0
58	20230602	210800	749308700	43250	43250	43250	43250	0
59	20230602	210700	749308700	43250	43250	43250	43250	0
60	20230602	210600	749308700	43250	43250	43250	43250	0
61	20230602	210500	749308700	43250	43250	43250	43250	0
62	20230602	210400	749308700	43250	43250	43250	43250	842
63	20230602	210300	749308700	43250	43250	43250	43250	0
64	20230602	210200	749308700	43250	43250	43250	43250	0
65	20230602	210100	749308700	43250	43250	43250	43250	0
66	20230602	210000	749308700	43250	43250	43250	43250	0
67	20230602	205900	749308700	43250	43250	43250	43250	0
68	20230602	205800	749308700	43250	43250	43250	43250	0
69	20230602	205700	749308700	43250	43250	43250	43250	0
70	20230602	205600	749308700	43250	43250	43250	43250	0
71	20230602	205500	749308700	43250	43250	43250	43250	0
72	20230602	205400	749308700	43250	43250	43250	43250	0
73	20230602	205300	749308700	43250	43250	43250	43250	0
74	20230602	205200	749308700	43250	43250	43250	43250	0
75	20230602	205100	749308700	43250	43250	43250	43250	0
76	20230602	205000	749308700	43250	43250	43250	43250	0
77	20230602	204900	749308700	43250	43250	43250	43250	0
78	20230602	204800	749308700	43250	43250	43250	43250	0
79	20230602	204700	749308700	43250	43250	43250	43250	0
80	20230602	204600	749308700	43250	43250	43250	43250	0
81	20230602	204500	749308700	43250	43250	43250	43250	0
82	20230602	204400	749308700	43250	43250	43250	43250	0
83	20230602	204300	749308700	43250	43250	43250	43250	0
84	20230602	204200	749308700	43250	43250	43250	43250	0
85	20230602	204100	749308700	43250	43250	43250	43250	0
86	20230602	204000	749308700	43250	43250	43250	43250	0
87	20230602	203900	749308700	43250	43250	43250	43250	0
88	20230602	203800	749308700	43250	43250	43250	43250	0
89	20230602	203700	749308700	43250	43250	43250	43250	0
90	20230602	203600	749308700	43250	43250	43250	43250	0
91	20230602	203500	749308700	43250	43250	43250	43250	0
92	20230602	203400	749308700	43250	43250	43250	43250	842
93	20230602	203300	749308700	43250	43250	43250	43250	0
94	20230602	203200	749308700	43250	43250	43250	43250	0
95	20230602	203100	749308700	43250	43250	43250	43250	0
96	20230602	203000	749308700	43250	43250	43250	43250	0
97	20230602	202900	749308700	43250	43250	43250	43250	0
98	20230602	202800	749308700	43250	43250	43250	43250	0
99	20230602	202700	749308700	43250	43250	43250	43250	0
100	20230602	202600	749308700	43250	43250	43250	43250	0
101	20230602	202500	749308700	43250	43250	43250	43250	0
102	20230602	202400	749308700	43250	43250	43250	43250	0
103	20230602	202300	749308700	43250	43250	43250	43250	0
104	20230602	202200	749308700	43250	43250	43250	43250	0
105	20230602	202100	749308700	43250	43250	43250	43250	0
106	20230602	202000	749308700	43250	43250	43250	43250	0
107	20230602	201900	749308700	43250	43250	43250	43250	0
108	20230602	201800	749308700	43250	43250	43250	43250	0
109	20230602	201700	749308700	43250	43250	43250	43250	0
110	20230602	201600	749308700	43250	43250	43250	43250	0
111	20230602	201500	749308700	43250	43250	43250	43250	0
112	20230602	201400	749308700	43250	43250	43250	43250	0
113	20230602	201300	749308700	43250	43250	43250	43250	0
114	20230602	201200	749308700	43250	43250	43250	43250	0
115	20230602	201100	749308700	43250	43250	43250	43250	0
116	20230602	201000	749308700	43250	43250	43250	43250	0
117	20230602	200900	749308700	43250	43250	43250	43250	0
118	20230602	200800	749308700	43250	43250	43250	43250	0
119	20230602	200700	749308700	43250	43250	43250	43250	0
120	20230602	200600	749308700	43250	43250	43250	43250	0
121	20230602	200500	749308700	43250	43250	43250	43250	0
122	20230602	200400	749308700	43250	43250	43250	43250	842
123	20230602	200300	749308700	43250	43250	43250	43250	0
124	20230602	200200	749308700	43250	43250	43250	43250	0
125	20230602	200100	749308700	43250	43250	43250	43250	0
126	20230602	200000	749308700	43250	43250	43250	43250	0
127	20230602	195900	749308700	43250	43250	43250	43250	0
128	20230602	195800	749308700	43250	43250	43250	43250	0
129	20230602	195700	749308700	43250	43250	43250	43250	0
130	20230602	195600	749308700	43250	43250	43250	43250	0
131	20230602	195500	749308700	43250	43250	43250	43250	0
132	20230602	195400	749308700	43250	43250	43250	43250	0
133	20230602	195300	749308700	43250	43250	43250	43250	0
134	20230602	195200	749308700	43250	43250	43250	43250	0
135	20230602	195100	749308700	43250	43250	43250	43250	0
136	20230602	195000	749308700	43250	43250	43250	43250	0
137	20230602	194900	749308700	43250	43250	43250	43250	0
138	20230602	194800	749308700	43250	43250	43250	43250	0
139	20230602	194700	749308700	43250	43250	43250	43250	0
140	20230602	194600	749308700	43250	43250	43250	43250	0
141	20230602	194500	749308700	43250	43250	43250	43250	0
142	20230602	194400	749308700	43250	43250	43250	43250	0
143	20230602	194300	749308700	43250	43250	43250	43250	0
144	20230602	194200	749308700	43250	43250	43250	43250	0
145	20230602	194100	749308700	43250	43250	43250	43250	0
146	20230602	194000	749308700	43250	43250	43250	43250	0
147	20230602	193900	749308700	43250	43250	43250	43250	0
148	20230602	193800	749308700	43250	43250	43250	43250	0
149	20230602	193700	749308700	43250	43250	43250	43250	0
150	20230602	193600	749308700	43250	43250	43250	43250	0
151	20230602	193500	749308700	43250	43250	43250	43250	0
152	20230602	193400	749308700	43250	43250	43250	43250	842
153	20230602	193300	749308700	43250	43250	43250	43250	0
154	20230602	193200	749308700	43250	43250	43250	43250	0
155	20230602	193100	749308700	43250	43250	43250	43250	0
156	20230602	193000	749308700	43250	43250	43250	43250	0
157	20230602	192900	749308700	43250	43250	43250	43250	0
158	20230602	192800	749308700	43250	43250	43250	43250	0
159	20230602	192700	749308700	43250	43250	43250	43250	0
160	20230602	192600	749308700	43250	43250	43250	43250	0
161	20230602	192500	749308700	43250	43250	43250	43250	0
162	20230602	192400	749308700	43250	43250	43250	43250	0
163	20230602	192300	749308700	43250	43250	43250	43250	0
164	20230602	192200	749308700	43250	43250	43250	43250	0
165	20230602	192100	749308700	43250	43250	43250	43250	0
166	20230602	192000	749308700	43250	43250	43250	43250	0
167	20230602	191900	749308700	43250	43250	43250	43250	0
168	20230602	191800	749308700	43250	43250	43250	43250	0
169	20230602	191700	749308700	43250	43250	43250	43250	0
170	20230602	191600	749308700	43250	43250	43250	43250	0
171	20230602	191500	749308700	43250	43250	43250	43250	0
172	20230602	191400	749308700	43250	43250	43250	43250	0
173	20230602	191300	749308700	43250	43250	43250	43250	0
174	20230602	191200	749308700	43250	43250	43250	43250	0
175	20230602	191100	749308700	43250	43250	43250	43250	0
176	20230602	191000	749308700	43250	43250	43250	43250	0
177	20230602	190900	749308700	43250	43250	43250	43250	0
178	20230602	190800	749308700	43250	43250	43250	43250	0
179	20230602	190700	749308700	43250	43250	43250	43250	0
180	20230602	190600	749308700	43250	43250	43250	43250	0
181	20230602	190500	749308700	43250	43250	43250	43250	0
182	20230602	190400	749308700	43250	43250	43250	43250	842
183	20230602	190300	749308700	43250	43250	43250	43250	0
184	20230602	190200	749308700	43250	43250	43250	43250	0
185	20230602	190100	749308700	43250	43250	43250	43250	0
186	20230602	190000	749308700	43250	43250	43250	43250	0
187	20230602	185900	749308700	43250	43250	43250	43250	0
188	20230602	185800	749308700	43250	43250	43250	43250	0
189	20230602	185700	749308700	43250	43250	43250	43250	0
190	20230602	185600	749308700	43250	43250	43250	43250	0
191	20230602	185500	749308700	43250	43250	43250	43250	0
192	20230602	185400	749308700	43250	43250	43250	43250	0
193	20230602	185300	749308700	43250	43250	43250	43250	0
194	20230602	185200	749308700	43250	43250	43250	43250	0
195	20230602	185100	749308700	43250	43250	43250	43250	0
196	20230602	185000	749308700	43250	43250	43250	43250	0
197	20230602	184900	749308700	43250	43250	43250	43250	0
198	20230602	184800	749308700	43250	43250	43250	43250	0
199	20230602	184700	749308700	43250	43250	43250	43250	0
200	20230602	184600	749308700	43250	43250	43250	43250	0
201	20230602	184500	749308700	43250	43250	43250	43250	0
202	20230602	184400	749308700	43250	43250	43250	43250	0
203	20230602	184300	749308700	43250	43250	43250	43250	0
204	20230602	184200	749308700	43250	43250	43250	43250	0
205	20230602	184100	749308700	43250	43250	43250	43250	0
206	20230602	184000	749308700	43250	43250	43250	43250	0
207	20230602	183900	749308700	43250	43250	43250	43250	0
208	20230602	183800	749308700	43250	43250	43250	43250	0
209	20230602	183700	749308700	43250	43250	43250	43250	0
210	20230602	183600	749308700	43250	43250	43250	43250	0
211	20230602	183500	749308700	43250	43250	43250	43250	0
212	20230602	183400	749308700	43250	43250	43250	43250	842
213	20230602	183300	749308700	43250	43250	43250	43250	0
214	20230602	183200	749308700	43250	43250	43250	43250	0
215	20230602	183100	749308700	43250	43250	43250	43250	0
216	20230602	183000	749308700	43250	43250	43250	43250	0
217	20230602	182900	749308700	43250	43250	43250	43250	0
218	20230602	182800	749308700	43250	43250	43250	43250	0
219	20230602	182700	749308700	43250	43250	43250	43250	0
220	20230602	182600	749308700	43250	43250	43250	43250	0
221	20230602	182500	749308700	43250	43250	43250	43250	0
222	20230602	182400	749308700	43250	43250	43250	43250	0
223	20230602	182300	749308700	43250	43250	43250	43250	0
224	20230602	182200	749308700	43250	43250	43250	43250	0
225	20230602	182100	749308700	43250	43250	43250	43250	0
226	20230602	182000	749308700	43250	43250	43250	43250	0
227	20230602	181900	749308700	43250	43250	43250	43250	0
228	20230602	181800	749308700	43250	43250	43250	43250	0
229	20230602	181700	749308700	43250	43250	43250	43250	0
230	20230602	181600	749308700	43250	43250	43250	43250	0
231	20230602	181500	749308700	43250	43250	43250	43250	0
232	20230602	181400	749308700	43250	43250	43250	43250	0
233	20230602	181300	749308700	43250	43250	43250	43250	0
234	20230602	181200	749308700	43250	43250	43250	43250	0
235	20230602	181100	749308700	43250	43250	43250	43250	0
236	20230602	181000	749308700	43250	43250	43250	43250	0
237	20230602	180900	749308700	43250	43250	43250	43250	0
238	20230602	180800	749308700	43250	43250	43250	43250	0
239	20230602	180700	749308700	43250	43250	43250	43250	0
240	20230602	180600	749308700	43250	43250	43250	43250	0
241	20230602	180500	749308700	43250	43250	43250	43250	0
242	20230602	180400	749308700	43250	43250	43250	43250	842
243	20230602	180300	749308700	43250	43250	43250	43250	0
244	20230602	180200	749308700	43250	43250	43250	43250	0
245	20230602	180100	749308700	43250	43250	43250	43250	0
246	20230602	180000	749308700	43250	43250	43250	43250	0
247	20230602	175900	749308700	43250	43250	43250	43250	0
248	20230602	175800	749308700	43250	43250	43250	43250	0
249	20230602	175700	749308700	43250	43250	43250	43250	0
250	20230602	175600	749308700	43250	43250	43250	43250	0
251	20230602	175500	749308700	43250	43250	43250	43250	0
252	20230602	175400	749308700	43250	43250	43250	43250	0
253	20230602	175300	749308700	43250	43250	43250	43250	0
254	20230602	175200	749308700	43250	43250	43250	43250	0
255	20230602	175100	749308700	43250	43250	43250	43250	0
256	20230602	175000	749308700	43250	43250	43250	43250	0
257	20230602	174900	749308700	43250	43250	43250	43250	0
258	20230602	174800	749308700	43250	43250	43250	43250	0
259	20230602	174700	749308700	43250	43250	43250	43250	0
260	20230602	174600	749308700	43250	43250	43250	43250	0
261	20230602	174500	749308700	43250	43250	43250	43250	0
262	20230602	174400	749308700	43250	43250	43250	43250	0
263	20230602	174300	749308700	43250	43250	43250	43250	0
264	20230602	174200	749308700	43250	43250	43250	43250	0
265	20230602	174100	749308700	43250	43250	43250	43250	0
266	20230602	174000	749308700	43250	43250	43250	43250	0
267	20230602	173900	749308700	43250	43250	43250	43250	0
268	20230602	173800	749308700	43250	43250	43250	43250	0
269	20230602	173700	749308700	43250	43250	43250	43250	0
270	20230602	173600	749308700	43250	43250	43250	43250	0
271	20230602	173500	749308700	43250	43250	43250	43250	0
272	20230602	173400	749308700	43250	43250	43250	43250	842
273	20230602	173300	749308700	43250	43250	43250	43250	0
274	20230602	173200	749308700	43250	43250	43250	43250	0
275	20230602	173100	749308700	43250	43250	43250	43250	0
276	20230602	173000	749308700	43250	43250	43250	43250	0
277	20230602	172900	749308700	43250	43250	43250	43250	0
278	20230602	172800	749308700	43250	43250	43250	43250	0
279	20230602	172700	749308700	43250	43250	43250	43250	0
280	20230602	172600	749308700	43250	43250	43250	43250	0
281	20230602	172500	749308700	43250	43250	43250	43250	0
282	20230602	172400	749308700	43250	43250	43250	43250	0
283	20230602	172300	749308700	43250	43250	43250	43250	0
284	20230602	172200	749308700	43250	43250	43250	43250	0
285	20230602	172100	749308700	43250	43250	43250	43250	0
286	20230602	172000	749308700	43250	43250	43250	43250	0
287	20230602	171900	749308700	43250	43250	43250	43250	0
288	20230602	171800	749308700	43250	43250	43250	43250	0
289	20230602	171700	749308700	43250	43250	43250	43250	0
290	20230602	171600	749308700	43250	43250	43250	43250	0
291	20230602	171500	749308700	43250	43250	43250	43250	0
292	20230602	171400	749308700	43250	43250	43250	43250	0
293	20230602	171300	749308700	43250	43250	43250	43250	0
294	20230602	171200	749308700	43250	43250	43250	43250	0
295	20230602	171100	749308700	43250	43250	43250	43250	0
296	20230602	171000	749308700	43250	43250	43250	43250	0
297	20230602	170900	749308700	43250	43250	43250	43250	0
298	20230602	170800	749308700	43250	43250	43250	43250	0
299	20230602	170700	749308700	43250	43250	43250	43250	0
300	20230602	170600	749308700	43250	43250	43250	43250	0
301	20230602	170500	749308700	43250	43250	43250	43250	0
302	20230602	170400	749308700	43250	43250	43250	43250	842
303	20230602	170300	749308700	43250	43250	43250	43250	0
304	20230602	170200	749308700	43250	43250	43250	43250	0
305	20230602	170100	749308700	43250	43250	43250	43250	0
306	20230602	170000	749308700	43250	43250	43250	43250	0
307	20230602	165900	749308700	43250	43250	43250	43250	0
308	20230602	165800	749308700	43250	43250	43250	43250	0
309	20230602	165700	749308700	43250	43250	43250	43250	0
310	20230602	165600	749308700	43250	43250	43250	43250	0
311	20230602	165500	749308700	43250	43250	43250	43250	0
312	20230602	165400	749308700	43250	43250	43250	43250	0
313	20230602	165300	749308700	43250	43250	43250	43250	0
314	20230602	165200	749308700	43250	43250	43250	43250	0
315	20230602	165100	749308700	43250	43250	43250	43250	0
316	20230602	165000	749308700	43250	43250	43250	43250	0
317	20230602	164900	749308700	43250	43250	43250	43250	0
318	20230602	164800	749308700	43250	43250	43250	43250	0
319	20230602	164700	749308700	43250	43250	43250	43250	0
320	20230602	164600	749308700	43250	43250	43250	43250	0
321	20230602	164500	749308700	43250	43250	43250	43250	0
322	20230602	164400	749308700	43250	43250	43250	43250	0
323	20230602	164300	749308700	43250	43250	43250	43250	0
324	20230602	164200	749308700	43250	43250	43250	43250	0
325	20230602	164100	749308700	43250	43250	43250	43250	0
326	20230602	164000	749308700	43250	43250	43250	43250	0
327	20230602	163900	749308700	43250	43250	43250	43250	0
328	20230602	163800	749308700	43250	43250	43250	43250	0
329	20230602	163700	749308700	43250	43250	43250	43250	0
330	20230602	163600	749308700	43250	43250	43250	43250	0
331	20230602	163500	749308700	43250	43250	43250	43250	0
332	20230602	163400	749308700	43250	43250	43250	43250	842
333	20230602	163300	749308700	43250	43250	43250	43250	0
334	20230602	163200	749308700	43250	43250	43250	43250	0
335	20230602	163100	749308700	43250	43250	43250	43250	0
336	20230602	163000	749308700	43250	43250	43250	43250	0
337	20230602	162900	749308700	43250	43250	43250	43250	0
338	20230602	162800	749308700	43250	43250	43250	43250	0
339	20230602	162700	749308700	43250	43250	43250	43250	0
340	20230602	162600	749308700	43250	43250	43250	43250	0
341	20230602	162500	749308700	43250	43250	43250	43250	0
342	20230602	162400	749308700	43250	43250	43250	43250	0
343	20230602	162300	749308700	43250	43250	43250	43250	0
344	20230602	162200	749308700	43250	43250	43250	43250	0
345	20230602	162100	749308700	43250	43250	43250	43250	0
346	20230602	162000	749308700	43250	43250	43250	43250	0
347	20230602	161900	749308700	43250	43250	43250	43250	0
348	20230602	161800	749308700	43250	43250	43250	43250	0
349	20230602	161700	749308700	43250	43250	43250	43250	0
350	20230602	161600	749308700	43250	43250	43250	43250	0
351	20230602	161500	749308700	43250	43250	43250	43250	0
352	20230602	161400	749308700	43250	43250	43250	43250	0
353	20230602	161300	749308700	43250	43250	43250	43250	0
354	20230602	161200	749308700	43250	43250	43250	43250	0
355	20230602	161100	749308700	43250	43250	43250	43250	0
356	20230602	161000	749308700	43250	43250	43250	43250	0
357	20230602	160900	749308700	43250	43250	43250	43250	0
358	20230602	160800	749308700	43250	43250	43250	43250	0
359	20230602	160700	749308700	43250	43250	43250	43250	0
360	20230602	160600	749308700	43250	43250	43250	43250	0
361	20230602	160500	749308700	43250	43250	43250	43250	0
362	20230602	160400	749308700	43250	43250	43250	43250	842
363	20230602	160300	749308700	43250	43250	43250	43250	0
364	20230602	160200	749308700	43250	43250	43250	43250	0
365	20230602	160100	749308700	43250	43250	43250	43250	0
366	20230602	160000	749308700	43250	43250	43250	43250	0
367	20230602	155900	749308700	43250	43250	43250	43250	0
368	20230602	155800	749308700	43250	43250	43250	43250	0
369	20230602	155700	749308700	43250	43250	43250	43250	0
370	20230602	155600	749308700	43250	43250	43250	43250	0
371	20230602	155500	749308700	43250	43250	43250	43250	0
372	20230602	155400	749308700	43250	43250	43250	43250	0
373	20230602	155300	749308700	43250	43250	43250	43250	0
374	20230602	155200	749308700	43250	43250	43250	43250	0
375	20230602	155100	749308700	43250	43250	43250	43250	0
376	20230602	155000	749308700	43250	43250	43250	43250	0
377	20230602	154900	749308700	43250	43250	43250	43250	0
378	20230602	154800	749308700	43250	43250	43250	43250	0
379	20230602	154700	749308700	43250	43250	43250	43250	0
380	20230602	154600	749308700	43250	43250	43250	43250	0
381	20230602	154500	749308700	43250	43250	43250	43250	0
382	20230602	154400	749308700	43250	43250	43250	43250	0
383	20230602	154300	749308700	43250	43250	43250	43250	0
384	20230602	154200	749308700	43250	43250	43250	43250	0
385	20230602	154100	749308700	43250	43250	43250	43250	0
386	20230602	154000	749308700	43250	43250	43250	43250	0
387	20230602	153900	749308700	43250	43250	43250	43250	0
388	20230602	153800	749308700	43250	43250	43250	43250	0
389	20230602	153700	749308700	43250	43250	43250	43250	0
390	20230602	153600	749308700	43250	43250	43250	43250	0
391	20230602	153500	749308700	43250	43250	43250	43250	0
392	20230602	153400	749308700	43250	43250	43250	43250	842
393	20230602	153300	749308700	43250	43250	43250	43250	0
394	20230602	153200	749308700	43250	43250	43250	43250	0
395	20230602	153100	749308700	43250	43250	43250	43250	0
396	20230602	153000	749308700	43250	43250	43250	43250	842
397	20230602	152900	712892200	43300	43300	43300	43300	0
398	20230602	152800	712892200	43300	43300	43300	43300	0
399	20230602	152700	712892200	43300	43300	43300	43300	0
400	20230602	152600	712892200	43300	43300	43300	43300	0
401	20230602	152500	712892200	43300	43300	43300	43300	0
402	20230602	152400	712892200	43300	43300	43300	43300	0
403	20230602	152300	712892200	43300	43300	43300	43300	0
404	20230602	152200	712892200	43300	43300	43300	43300	0
405	20230602	152100	712892200	43300	43300	43300	43300	0
406	20230602	152000	712892200	43300	43300	43300	43300	0
407	20230602	151900	712892200	43300	43250	43300	43250	53
408	20230602	151800	710598100	43250	43250	43250	43250	29
409	20230602	151700	709343850	43250	43250	43300	43250	33
410	20230602	151600	707915100	43250	43250	43250	43250	1
411	20230602	151500	707871850	43250	43250	43250	43250	0
412	20230602	151400	707871850	43250	43250	43250	43250	0
413	20230602	151300	707871850	43250	43300	43300	43250	55
414	20230602	151200	705491150	43250	43250	43250	43250	3
415	20230602	151100	705361400	43250	43250	43250	43250	2
416	20230602	151000	705274900	43250	43250	43250	43250	50
417	20230602	150900	703112400	43250	43250	43250	43250	33
418	20230602	150800	701685150	43300	43250	43300	43250	83
419	20230602	150700	698094400	43250	43300	43300	43250	40
420	20230602	150600	696362900	43300	43250	43300	43250	127
421	20230602	150500	690866650	43250	43250	43250	43250	43
422	20230602	150400	689006900	43250	43250	43250	43250	72
423	20230602	150300	685892900	43250	43250	43300	43250	52
424	20230602	150200	683643800	43250	43250	43250	43250	58
425	20230602	150100	681135300	43250	43250	43250	43250	43
426	20230602	150000	679275550	43250	43250	43300	43250	64
427	20230602	145900	676507050	43250	43250	43300	43250	81
428	20230602	145800	673003250	43250	43250	43250	43250	41
429	20230602	145700	671230000	43250	43300	43300	43250	58
430	20230602	145600	668720250	43300	43200	43300	43200	59
431	20230602	145500	666167650	43250	43200	43250	43200	65
432	20230602	145400	663359200	43200	43200	43250	43200	45
433	20230602	145300	661415000	43200	43200	43250	43200	117
434	20230602	145200	656357400	43200	43200	43200	43200	45
435	20230602	145100	654413400	43200	43200	43250	43200	77
436	20230602	145000	651086750	43200	43200	43250	43200	66
437	20230602	144900	648235050	43250	43200	43250	43200	60
438	20230602	144800	645643000	43200	43200	43250	43200	60
439	20230602	144700	643050950	43200	43200	43250	43200	47
440	20230602	144600	641020500	43200	43200	43200	43200	49
441	20230602	144500	638903700	43200	43200	43250	43200	47
442	20230602	144400	636873250	43200	43200	43200	43200	51
443	20230602	144300	634670050	43200	43200	43200	43200	44
444	20230602	144200	632769250	43200	43200	43250	43200	96
445	20230602	144100	628620050	43200	43200	43200	43200	60
446	20230602	144000	626028050	43200	43200	43200	43200	38
447	20230602	143900	624386450	43200	43200	43250	43200	64
448	20230602	143800	621621150	43200	43200	43200	43200	45
449	20230602	143700	619677150	43200	43200	43200	43200	57
450	20230602	143600	617214750	43200	43200	43200	43200	78
451	20230602	143500	613845150	43200	43200	43250	43200	57
452	20230602	143400	611382700	43200	43200	43250	43200	46
453	20230602	143300	609395400	43200	43200	43200	43200	61
454	20230602	143200	606760200	43200	43200	43200	43200	53
455	20230602	143100	604470600	43200	43200	43200	43200	68
456	20230602	143000	601533000	43200	43200	43200	43200	55
457	20230602	142900	599157000	43200	43300	43300	43200	511
458	20230602	142800	577033550	43300	43300	43350	43300	63
459	20230602	142700	574305150	43300	43300	43350	43300	284
460	20230602	142600	562007750	43300	43300	43300	43300	62
461	20230602	142500	559323150	43300	43300	43300	43300	41
462	20230602	142400	557547850	43300	43300	43350	43300	58
463	20230602	142300	555036400	43300	43300	43300	43300	39
464	20230602	142200	553347700	43300	43300	43300	43300	54
465	20230602	142100	551009500	43300	43300	43300	43300	54
466	20230602	142000	548671300	43300	43300	43300	43300	42
467	20230602	141900	546852700	43300	43350	43350	43300	51
468	20230602	141800	544642000	43400	43400	43400	43400	2
469	20230602	141700	544555200	43350	43350	43350	43350	1
470	20230602	141600	544511850	43400	43400	43400	43400	0
471	20230602	141500	544511850	43400	43400	43400	43400	0
472	20230602	141400	544511850	43400	43400	43400	43400	13
473	20230602	141300	543947650	43350	43350	43350	43350	18
474	20230602	141200	543167350	43350	43350	43350	43350	0
475	20230602	141100	543167350	43350	43350	43350	43350	2
476	20230602	141000	543080650	43300	43300	43300	43300	0
477	20230602	140900	543080650	43300	43350	43350	43300	279
478	20230602	140800	530996950	43450	43450	43450	43450	0
479	20230602	140700	530996950	43450	43450	43450	43450	1
480	20230602	140600	530953500	43450	43450	43450	43450	0
481	20230602	140500	530953500	43450	43350	43450	43350	2
482	20230602	140400	530866700	43350	43350	43450	43350	22
483	20230602	140300	529912900	43350	43450	43450	43350	13
484	20230602	140200	529348700	43400	43450	43450	43400	35
485	20230602	140100	527829450	43500	43500	43500	43500	0
486	20230602	140000	527829450	43500	43400	43500	43400	63
487	20230602	135900	525094950	43400	43400	43400	43400	9
488	20230602	135800	524704350	43400	43400	43400	43400	95
489	20230602	135700	520581350	43300	43300	43300	43300	1
490	20230602	135600	520538050	43400	43400	43400	43400	2
491	20230602	135500	520451250	43300	43300	43300	43300	0
492	20230602	135400	520451250	43300	43300	43300	43300	0
493	20230602	135300	520451250	43300	43300	43300	43300	1
494	20230602	135200	520407950	43400	43400	43400	43400	0
495	20230602	135100	520407950	43400	43400	43400	43400	1
496	20230602	135000	520364550	43350	43400	43400	43350	427
497	20230602	134900	501849100	43350	43400	43400	43350	51
498	20230602	134800	499635750	43400	43400	43400	43400	10
499	20230602	134700	499201750	43400	43400	43400	43400	1
500	20230602	134600	499158350	43350	43350	43350	43350	0
501	20230602	134500	499158350	43350	43350	43350	43350	10
502	20230602	134400	498724850	43350	43550	43550	43350	40
503	20230602	134300	496984850	43700	43550	43700	43550	79
504	20230602	134200	493544100	43500	43300	43500	43300	610
505	20230602	134100	467082600	43200	43250	43250	43200	309
506	20230602	134000	453718400	43200	43200	43200	43200	171
507	20230602	133900	446331200	43200	43200	43200	43200	174
508	20230602	133800	438814400	43200	43200	43200	43200	102
509	20230602	133700	434408000	43200	43200	43200	43200	100
510	20230602	133600	430088000	43200	43200	43200	43200	1
511	20230602	133500	430044800	43200	43200	43200	43200	2
512	20230602	133400	429958400	43200	43200	43200	43200	0
513	20230602	133300	429958400	43200	43200	43200	43200	341
514	20230602	133200	415227200	43200	43200	43200	43200	0
515	20230602	133100	415227200	43200	43200	43200	43200	17
516	20230602	133000	414492800	43250	43250	43250	43250	1
517	20230602	132900	414449550	43250	43250	43250	43250	0
518	20230602	132800	414449550	43250	43250	43250	43250	0
519	20230602	132700	414449550	43250	43250	43250	43250	0
520	20230602	132600	414449550	43250	43250	43250	43250	0
521	20230602	132500	414449550	43250	43250	43250	43250	0
522	20230602	132400	414449550	43250	43250	43250	43250	48
523	20230602	132300	412373550	43250	43300	43300	43250	247
524	20230602	132200	401679200	43250	43250	43250	43250	11
525	20230602	132100	401203450	43250	43250	43250	43250	0
526	20230602	132000	401203450	43250	43250	43250	43250	1
527	20230602	131900	401160200	43250	43300	43300	43250	189
528	20230602	131800	392977150	43300	43300	43300	43300	0
529	20230602	131700	392977150	43300	43300	43300	43300	0
530	20230602	131600	392977150	43300	43300	43300	43300	0
531	20230602	131500	392977150	43300	43250	43300	43250	196
532	20230602	131400	384490500	43300	43300	43300	43300	1
533	20230602	131300	384447200	43300	43300	43300	43300	0
534	20230602	131200	384447200	43300	43300	43300	43300	0
535	20230602	131100	384447200	43300	43300	43300	43300	0
536	20230602	131000	384447200	43300	43300	43300	43300	6
537	20230602	130900	384187400	43300	43300	43300	43300	1
538	20230602	130800	384144100	43250	43250	43250	43250	0
539	20230602	130700	384144100	43250	43250	43250	43250	51
540	20230602	130600	381938350	43200	43200	43200	43200	0
541	20230602	130500	381938350	43200	43200	43200	43200	0
542	20230602	130400	381938350	43200	43200	43200	43200	0
543	20230602	130300	381938350	43200	43200	43200	43200	1
544	20230602	130200	381895150	43200	43200	43200	43200	0
545	20230602	130100	381895150	43200	43200	43200	43200	10
546	20230602	130000	381463150	43200	43200	43200	43200	34
547	20230602	125900	379994350	43300	43300	43300	43300	0
548	20230602	125800	379994350	43300	43300	43300	43300	0
549	20230602	125700	379994350	43300	43300	43300	43300	0
550	20230602	125600	379994350	43300	43300	43300	43300	0
551	20230602	125500	379994350	43300	43300	43300	43300	0
552	20230602	125400	379994350	43300	43300	43300	43300	1
553	20230602	125300	379951050	43300	43250	43300	43250	6
554	20230602	125200	379691300	43250	43250	43250	43250	0
555	20230602	125100	379691300	43250	43250	43250	43250	12
556	20230602	125000	379172300	43250	43250	43250	43250	0
557	20230602	124900	379172300	43250	43250	43250	43250	1
558	20230602	124800	379129050	43250	43250	43250	43250	0
559	20230602	124700	379129050	43250	43250	43250	43250	0
560	20230602	124600	379129050	43250	43250	43250	43250	0
561	20230602	124500	379129050	43250	43250	43250	43250	0
562	20230602	124400	379129050	43250	43250	43250	43250	0
563	20230602	124300	379129050	43250	43250	43250	43250	0
564	20230602	124200	379129050	43250	43250	43250	43250	55
565	20230602	124100	376750300	43250	43250	43250	43250	0
566	20230602	124000	376750300	43250	43250	43250	43250	1
567	20230602	123900	376707050	43200	43200	43200	43200	0
568	20230602	123800	376707050	43200	43200	43200	43200	0
569	20230602	123700	376707050	43200	43200	43200	43200	0
570	20230602	123600	376707050	43200	43200	43200	43200	0
571	20230602	123500	376707050	43200	43200	43200	43200	0
572	20230602	123400	376707050	43200	43200	43200	43200	0
573	20230602	123300	376707050	43200	43200	43200	43200	68
574	20230602	123200	373769450	43200	43200	43200	43200	60
575	20230602	123100	371177450	43200	43200	43200	43200	19
576	20230602	123000	370356650	43200	43200	43200	43200	99
577	20230602	122900	366079850	43200	43200	43200	43200	3
578	20230602	122800	365950250	43200	43200	43200	43200	0
579	20230602	122700	365950250	43200	43200	43250	43200	18
580	20230602	122600	365172150	43250	43250	43250	43250	37
581	20230602	122500	363571900	43250	43250	43250	43250	0
582	20230602	122400	363571900	43250	43250	43250	43250	10
583	20230602	122300	363139400	43200	43200	43200	43200	15
584	20230602	122200	362491400	43200	43200	43200	43200	421
585	20230602	122100	344304200	43150	43150	43150	43150	0
586	20230602	122000	344304200	43150	43150	43200	43150	31
587	20230602	121900	342965100	43200	43150	43200	43150	73
588	20230602	121800	339814000	43200	43200	43200	43200	29
589	20230602	121700	338561200	43200	43200	43200	43200	23
590	20230602	121600	337567600	43200	43200	43200	43150	44
591	20230602	121500	335667500	43150	43200	43200	43150	106
592	20230602	121400	331089850	43200	43200	43200	43200	0
593	20230602	121300	331089850	43200	43200	43200	43200	0
594	20230602	121200	331089850	43200	43200	43200	43200	1
595	20230602	121100	331046650	43200	43150	43200	43150	179
596	20230602	121000	323314750	43200	43200	43200	43200	76
597	20230602	120900	320031550	43200	43200	43200	43200	64
598	20230602	120800	317266750	43200	43200	43200	43200	0
599	20230602	120700	317266750	43200	43200	43200	43200	139
600	20230602	120600	311261950	43200	43200	43200	43200	259
601	20230602	120500	300073150	43200	43200	43200	43200	0
602	20230602	120400	300073150	43200	43200	43200	43200	0
603	20230602	120300	300073150	43200	43200	43200	43200	1
604	20230602	120200	300029950	43200	43200	43200	43200	172
605	20230602	120100	292599550	43200	43200	43200	43200	21
606	20230602	120000	291692350	43200	43200	43200	43200	7
607	20230602	115900	291389950	43200	43200	43200	43200	19
608	20230602	115800	290569150	43200	43250	43250	43200	4
609	20230602	115700	290396300	43200	43200	43200	43200	53
610	20230602	115600	288106700	43200	43200	43200	43200	6
611	20230602	115500	287847500	43200	43200	43250	43200	7
612	20230602	115400	287545050	43200	43200	43200	43200	2
613	20230602	115300	287458650	43200	43200	43200	43200	7
614	20230602	115200	287156250	43200	43200	43200	43200	42
615	20230602	115100	285341850	43200	43200	43200	43200	2
616	20230602	115000	285255450	43200	43200	43200	43200	5
617	20230602	114900	285039450	43200	43200	43200	43200	5
618	20230602	114800	284823450	43200	43200	43200	43200	321
619	20230602	114700	270956250	43200	43200	43200	43200	16
620	20230602	114600	270265050	43200	43200	43200	43200	6
621	20230602	114500	270005850	43200	43200	43200	43200	4
622	20230602	114400	269833050	43200	43200	43200	43200	2
623	20230602	114300	269746650	43200	43200	43200	43200	6
624	20230602	114200	269487450	43200	43200	43200	43200	2
625	20230602	114100	269401050	43200	43250	43250	43200	3
626	20230602	114000	269271400	43250	43200	43250	43200	6
627	20230602	113900	269012100	43200	43200	43200	43200	5
628	20230602	113800	268796100	43200	43250	43250	43200	8
629	20230602	113700	268450200	43250	43200	43250	43200	5
630	20230602	113600	268234150	43200	43200	43250	43200	10
631	20230602	113500	267801950	43200	43250	43250	43200	62
632	20230602	113400	265120550	43250	43250	43250	43250	2
633	20230602	113300	265034050	43250	43300	43300	43250	52
634	20230602	113200	262782550	43250	43250	43250	43250	6
635	20230602	113100	262523050	43250	43250	43250	43250	8
636	20230602	113000	262177050	43250	43250	43250	43250	4
637	20230602	112900	262004050	43250	43250	43250	43250	5
638	20230602	112800	261787800	43250	43250	43250	43250	2
639	20230602	112700	261701300	43250	43250	43250	43250	2
640	20230602	112600	261614800	43250	43250	43300	43250	18
641	20230602	112500	260835700	43250	43250	43250	43250	5
642	20230602	112400	260619450	43250	43200	43250	43200	26
643	20230602	112300	259495050	43200	43200	43200	43200	2
644	20230602	112200	259408650	43200	43200	43200	43200	6
645	20230602	112100	259149450	43200	43200	43200	43200	4
646	20230602	112000	258976650	43200	43200	43200	43200	6
647	20230602	111900	258717450	43200	43250	43250	43200	40
648	20230602	111800	256988600	43250	43250	43250	43250	0
649	20230602	111700	256988600	43250	43250	43250	43250	0
650	20230602	111600	256988600	43250	43300	43300	43250	299
651	20230602	111500	244046500	43300	43250	43300	43250	14
652	20230602	111400	243440350	43300	43350	43350	43300	6
653	20230602	111300	243180400	43250	43250	43250	43250	0
654	20230602	111200	243180400	43250	43350	43350	43250	7
655	20230602	111100	242877400	43200	43200	43200	43200	0
656	20230602	111000	242877400	43200	43300	43300	43200	251
657	20230602	110900	232018550	43300	43350	43350	43300	35
658	20230602	110800	230501450	43350	43350	43350	43350	52
659	20230602	110700	228247250	43350	43350	43350	43350	25
660	20230602	110600	227163500	43300	43300	43300	43300	0
661	20230602	110500	227163500	43300	43300	43300	43300	11
662	20230602	110400	226687200	43250	43250	43250	43250	40
663	20230602	110300	224957200	43250	43250	43250	43250	22
664	20230602	110200	224005700	43300	43250	43300	43250	20
665	20230602	110100	223140650	43250	43250	43250	43250	35
666	20230602	110000	221626900	43300	43300	43300	43300	71
667	20230602	105900	218552600	43300	43300	43300	43300	4
668	20230602	105800	218379400	43300	43300	43300	43300	0
669	20230602	105700	218379400	43300	43300	43300	43300	0
670	20230602	105600	218379400	43300	43300	43300	43300	50
671	20230602	105500	216214400	43250	43300	43300	43250	15
672	20230602	105400	215565050	43300	43300	43300	43300	27
673	20230602	105300	214395950	43300	43300	43300	43300	0
674	20230602	105200	214395950	43300	43300	43300	43300	4
675	20230602	105100	214222750	43300	43250	43300	43250	521
676	20230602	105000	191679500	43250	43250	43250	43250	64
677	20230602	104900	188911500	43250	43200	43250	43200	15
678	20230602	104800	188262950	43250	43250	43250	43250	0
679	20230602	104700	188262950	43250	43250	43250	43250	28
680	20230602	104600	187051950	43200	43200	43200	43200	0
681	20230602	104500	187051950	43200	43200	43200	43200	3
682	20230602	104400	186922350	43200	43200	43200	43200	20
683	20230602	104300	186058350	43200	43200	43200	43200	0
684	20230602	104200	186058350	43200	43200	43200	43200	4
685	20230602	104100	185885550	43200	43200	43200	43200	268
686	20230602	104000	174307950	43200	43200	43200	43200	0
687	20230602	103900	174307950	43200	43200	43200	43200	0
688	20230602	103800	174307950	43200	43250	43250	43200	57
689	20230602	103700	171843050	43250	43250	43250	43250	123
690	20230602	103600	166523300	43200	43200	43200	43200	0
691	20230602	103500	166523300	43200	43250	43250	43200	13
692	20230602	103400	165961200	43250	43250	43250	43250	0
693	20230602	103300	165961200	43250	43250	43250	43250	10
694	20230602	103200	165528700	43200	43200	43200	43200	9
695	20230602	103100	165139900	43250	43250	43250	43250	0
696	20230602	103000	165139900	43250	43200	43250	43200	2
697	20230602	102900	165053450	43200	43200	43200	43200	0
698	20230602	102800	165053450	43200	43200	43200	43200	4
699	20230602	102700	164880650	43200	43200	43200	43200	12
700	20230602	102600	164362250	43200	43200	43200	43200	0
701	20230602	102500	164362250	43200	43200	43200	43200	3
702	20230602	102400	164232650	43200	43250	43250	43200	40
703	20230602	102300	162503600	43250	43200	43250	43200	8
704	20230602	102200	162157850	43200	43200	43200	43200	16
705	20230602	102100	161466650	43200	43200	43200	43200	0
706	20230602	102000	161466650	43200	43200	43200	43200	1
707	20230602	101900	161423450	43200	43200	43200	43200	0
708	20230602	101800	161423450	43200	43250	43250	43200	17
709	20230602	101700	160689000	43200	43200	43200	43200	1
710	20230602	101600	160645800	43200	43200	43200	43200	110
711	20230602	101500	155893800	43200	43200	43200	43200	3
712	20230602	101400	155764200	43200	43200	43200	43200	12
713	20230602	101300	155245800	43150	43200	43200	43150	127
714	20230602	101200	149760350	43200	43200	43200	43200	15
715	20230602	101100	149112350	43100	43150	43150	43100	16
716	20230602	101000	148422150	43200	43200	43200	43200	15
717	20230602	100900	147774150	43200	43200	43200	43200	15
718	20230602	100800	147126150	43100	43200	43200	43100	18
719	20230602	100700	146348950	43100	43200	43200	43100	43
720	20230602	100600	144493250	43150	43200	43200	43150	22
721	20230602	100500	143543100	43150	43200	43200	43150	19
722	20230602	100400	142722500	43150	43150	43150	43150	30
723	20230602	100300	141428000	43200	43200	43200	43200	23
724	20230602	100200	140434400	43150	43200	43200	43150	35
725	20230602	100100	138923400	43150	43150	43150	43150	17
726	20230602	100000	138189850	43100	43150	43150	43100	42
727	20230602	095900	136378450	43200	43150	43200	43150	17
728	20230602	095800	135644200	43150	43200	43200	43150	19
729	20230602	095700	134823600	43150	43200	43200	43150	334
730	20230602	095600	120409250	43250	43250	43250	43250	1
731	20230602	095500	120366000	43200	43200	43200	43200	4
732	20230602	095400	120193200	43200	43200	43200	43200	50
733	20230602	095300	118033200	43200	43200	43200	43200	0
734	20230602	095200	118033200	43200	43200	43200	43200	0
735	20230602	095100	118033200	43200	43200	43200	43200	3
736	20230602	095000	117903600	43200	43200	43200	43200	0
737	20230602	094900	117903600	43200	43200	43200	43200	0
738	20230602	094800	117903600	43200	43200	43200	43200	4
739	20230602	094700	117730800	43200	43200	43200	43200	23
740	20230602	094600	116737200	43200	43200	43200	43200	3
741	20230602	094500	116607600	43200	43200	43200	43200	5
742	20230602	094400	116391600	43200	43200	43200	43200	4
743	20230602	094300	116218800	43200	43200	43200	43200	2
744	20230602	094200	116132400	43200	43200	43200	43200	0
745	20230602	094100	116132400	43200	43200	43200	43200	3
746	20230602	094000	116002800	43200	43200	43200	43200	1
747	20230602	093900	115959600	43200	43200	43200	43200	16
748	20230602	093800	115268400	43150	43200	43200	43150	18
749	20230602	093700	114491000	43200	43200	43200	43200	24
750	20230602	093600	113454200	43200	43200	43200	43200	20
751	20230602	093500	112590200	43200	43200	43200	43200	0
752	20230602	093400	112590200	43200	43200	43200	43200	16
753	20230602	093300	111899000	43200	43200	43200	43200	12
754	20230602	093200	111380600	43200	43200	43200	43200	55
755	20230602	093100	109004600	43200	43200	43200	43200	3
756	20230602	093000	108875000	43200	43200	43200	43200	1
757	20230602	092900	108831800	43200	43200	43200	43200	0
758	20230602	092800	108831800	43200	43200	43200	43200	24
759	20230602	092700	107795000	43250	43250	43250	43250	0
760	20230602	092600	107795000	43250	43250	43250	43250	2
761	20230602	092500	107708500	43250	43250	43250	43250	13
762	20230602	092400	107146250	43250	43250	43250	43250	4
763	20230602	092300	106973250	43250	43250	43250	43250	0
764	20230602	092200	106973250	43250	43250	43250	43250	0
765	20230602	092100	106973250	43250	43250	43250	43250	3
766	20230602	092000	106843500	43250	43250	43250	43250	3
767	20230602	091900	106713750	43250	43200	43250	43200	2
768	20230602	091800	106627300	43200	43200	43200	43200	0
769	20230602	091700	106627300	43200	43200	43300	43200	411
770	20230602	091600	88856900	43200	43200	43200	43200	15
771	20230602	091500	88208900	43200	43200	43200	43200	14
772	20230602	091400	87604100	43100	43100	43200	43100	84
773	20230602	091300	83982400	43150	43200	43200	43150	25
774	20230602	091200	82902950	43150	43200	43200	43150	18
775	20230602	091100	82125400	43200	43200	43200	43200	19
776	20230602	091000	81304600	43200	43200	43200	43200	966
777	20230602	090900	39573400	43200	43200	43200	43200	0
778	20230602	090800	39573400	43200	43000	43200	43000	214
779	20230602	090700	30367600	43000	43000	43000	43000	3
780	20230602	090600	30238600	43000	43000	43000	43000	112
781	20230602	090500	25422600	43000	43100	43200	42700	411
782	20230602	090400	7767500	43100	43100	43100	43100	1
783	20230602	090300	7724400	43100	43150	43150	43100	100
784	20230602	090200	3410700	43150	43150	43150	43150	20
785	20230602	090100	2547700	43150	43150	43150	43150	31
786	20230602	090000	1210050	43150	43300	43300	43150	28