KissMeData/003920/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215700	404169000	503000	503000	503000	503000	11
3	20230609	215600	404169000	503000	503000	503000	503000	0
4	20230609	215500	404169000	503000	503000	503000	503000	0
5	20230609	215400	404169000	503000	503000	503000	503000	0
6	20230609	215300	404169000	503000	503000	503000	503000	0
7	20230609	215200	404169000	503000	503000	503000	503000	0
8	20230609	215100	404169000	503000	503000	503000	503000	0
9	20230609	215000	404169000	503000	503000	503000	503000	0
10	20230609	214900	404169000	503000	503000	503000	503000	0
11	20230609	214800	404169000	503000	503000	503000	503000	0
12	20230609	214700	404169000	503000	503000	503000	503000	0
13	20230609	214600	404169000	503000	503000	503000	503000	0
14	20230609	214500	404169000	503000	503000	503000	503000	0
15	20230609	214400	404169000	503000	503000	503000	503000	0
16	20230609	214300	404169000	503000	503000	503000	503000	0
17	20230609	214200	404169000	503000	503000	503000	503000	0
18	20230609	214100	404169000	503000	503000	503000	503000	0
19	20230609	214000	404169000	503000	503000	503000	503000	0
20	20230609	213900	404169000	503000	503000	503000	503000	0
21	20230609	213800	404169000	503000	503000	503000	503000	0
22	20230609	213700	404169000	503000	503000	503000	503000	0
23	20230609	213600	404169000	503000	503000	503000	503000	0
24	20230609	213500	404169000	503000	503000	503000	503000	0
25	20230609	213400	404169000	503000	503000	503000	503000	0
26	20230609	213300	404169000	503000	503000	503000	503000	0
27	20230609	213200	404169000	503000	503000	503000	503000	0
28	20230609	213100	404169000	503000	503000	503000	503000	0
29	20230609	213000	404169000	503000	503000	503000	503000	0
30	20230609	212900	404169000	503000	503000	503000	503000	0
31	20230609	212800	404169000	503000	503000	503000	503000	0
32	20230609	212700	404169000	503000	503000	503000	503000	11
33	20230609	212600	404169000	503000	503000	503000	503000	0
34	20230609	212500	404169000	503000	503000	503000	503000	0
35	20230609	212400	404169000	503000	503000	503000	503000	0
36	20230609	212300	404169000	503000	503000	503000	503000	0
37	20230609	212200	404169000	503000	503000	503000	503000	0
38	20230609	212100	404169000	503000	503000	503000	503000	0
39	20230609	212000	404169000	503000	503000	503000	503000	0
40	20230609	211900	404169000	503000	503000	503000	503000	0
41	20230609	211800	404169000	503000	503000	503000	503000	0
42	20230609	211700	404169000	503000	503000	503000	503000	0
43	20230609	211600	404169000	503000	503000	503000	503000	0
44	20230609	211500	404169000	503000	503000	503000	503000	0
45	20230609	211400	404169000	503000	503000	503000	503000	0
46	20230609	211300	404169000	503000	503000	503000	503000	0
47	20230609	211200	404169000	503000	503000	503000	503000	0
48	20230609	211100	404169000	503000	503000	503000	503000	0
49	20230609	211000	404169000	503000	503000	503000	503000	0
50	20230609	210900	404169000	503000	503000	503000	503000	0
51	20230609	210800	404169000	503000	503000	503000	503000	0
52	20230609	210700	404169000	503000	503000	503000	503000	0
53	20230609	210600	404169000	503000	503000	503000	503000	0
54	20230609	210500	404169000	503000	503000	503000	503000	0
55	20230609	210400	404169000	503000	503000	503000	503000	0
56	20230609	210300	404169000	503000	503000	503000	503000	0
57	20230609	210200	404169000	503000	503000	503000	503000	0
58	20230609	210100	404169000	503000	503000	503000	503000	0
59	20230609	210000	404169000	503000	503000	503000	503000	0
60	20230609	205900	404169000	503000	503000	503000	503000	0
61	20230609	205800	404169000	503000	503000	503000	503000	0
62	20230609	205700	404169000	503000	503000	503000	503000	11
63	20230609	205600	404169000	503000	503000	503000	503000	0
64	20230609	205500	404169000	503000	503000	503000	503000	0
65	20230609	205400	404169000	503000	503000	503000	503000	0
66	20230609	205300	404169000	503000	503000	503000	503000	0
67	20230609	205200	404169000	503000	503000	503000	503000	0
68	20230609	205100	404169000	503000	503000	503000	503000	0
69	20230609	205000	404169000	503000	503000	503000	503000	0
70	20230609	204900	404169000	503000	503000	503000	503000	0
71	20230609	204800	404169000	503000	503000	503000	503000	0
72	20230609	204700	404169000	503000	503000	503000	503000	0
73	20230609	204600	404169000	503000	503000	503000	503000	0
74	20230609	204500	404169000	503000	503000	503000	503000	0
75	20230609	204400	404169000	503000	503000	503000	503000	0
76	20230609	204300	404169000	503000	503000	503000	503000	0
77	20230609	204200	404169000	503000	503000	503000	503000	0
78	20230609	204100	404169000	503000	503000	503000	503000	0
79	20230609	204000	404169000	503000	503000	503000	503000	0
80	20230609	203900	404169000	503000	503000	503000	503000	0
81	20230609	203800	404169000	503000	503000	503000	503000	0
82	20230609	203700	404169000	503000	503000	503000	503000	0
83	20230609	203600	404169000	503000	503000	503000	503000	0
84	20230609	203500	404169000	503000	503000	503000	503000	0
85	20230609	203400	404169000	503000	503000	503000	503000	0
86	20230609	203300	404169000	503000	503000	503000	503000	0
87	20230609	203200	404169000	503000	503000	503000	503000	0
88	20230609	203100	404169000	503000	503000	503000	503000	0
89	20230609	203000	404169000	503000	503000	503000	503000	0
90	20230609	202900	404169000	503000	503000	503000	503000	0
91	20230609	202800	404169000	503000	503000	503000	503000	0
92	20230609	202700	404169000	503000	503000	503000	503000	11
93	20230609	202600	404169000	503000	503000	503000	503000	0
94	20230609	202500	404169000	503000	503000	503000	503000	0
95	20230609	202400	404169000	503000	503000	503000	503000	0
96	20230609	202300	404169000	503000	503000	503000	503000	0
97	20230609	202200	404169000	503000	503000	503000	503000	0
98	20230609	202100	404169000	503000	503000	503000	503000	0
99	20230609	202000	404169000	503000	503000	503000	503000	0
100	20230609	201900	404169000	503000	503000	503000	503000	0
101	20230609	201800	404169000	503000	503000	503000	503000	0
102	20230609	201700	404169000	503000	503000	503000	503000	0
103	20230609	201600	404169000	503000	503000	503000	503000	0
104	20230609	201500	404169000	503000	503000	503000	503000	0
105	20230609	201400	404169000	503000	503000	503000	503000	0
106	20230609	201300	404169000	503000	503000	503000	503000	0
107	20230609	201200	404169000	503000	503000	503000	503000	0
108	20230609	201100	404169000	503000	503000	503000	503000	0
109	20230609	201000	404169000	503000	503000	503000	503000	0
110	20230609	200900	404169000	503000	503000	503000	503000	0
111	20230609	200800	404169000	503000	503000	503000	503000	0
112	20230609	200700	404169000	503000	503000	503000	503000	0
113	20230609	200600	404169000	503000	503000	503000	503000	0
114	20230609	200500	404169000	503000	503000	503000	503000	0
115	20230609	200400	404169000	503000	503000	503000	503000	0
116	20230609	200300	404169000	503000	503000	503000	503000	0
117	20230609	200200	404169000	503000	503000	503000	503000	0
118	20230609	200100	404169000	503000	503000	503000	503000	0
119	20230609	200000	404169000	503000	503000	503000	503000	0
120	20230609	195900	404169000	503000	503000	503000	503000	0
121	20230609	195800	404169000	503000	503000	503000	503000	0
122	20230609	195700	404169000	503000	503000	503000	503000	11
123	20230609	195600	404169000	503000	503000	503000	503000	0
124	20230609	195500	404169000	503000	503000	503000	503000	0
125	20230609	195400	404169000	503000	503000	503000	503000	0
126	20230609	195300	404169000	503000	503000	503000	503000	0
127	20230609	195200	404169000	503000	503000	503000	503000	0
128	20230609	195100	404169000	503000	503000	503000	503000	0
129	20230609	195000	404169000	503000	503000	503000	503000	0
130	20230609	194900	404169000	503000	503000	503000	503000	0
131	20230609	194800	404169000	503000	503000	503000	503000	0
132	20230609	194700	404169000	503000	503000	503000	503000	0
133	20230609	194600	404169000	503000	503000	503000	503000	0
134	20230609	194500	404169000	503000	503000	503000	503000	0
135	20230609	194400	404169000	503000	503000	503000	503000	0
136	20230609	194300	404169000	503000	503000	503000	503000	0
137	20230609	194200	404169000	503000	503000	503000	503000	0
138	20230609	194100	404169000	503000	503000	503000	503000	0
139	20230609	194000	404169000	503000	503000	503000	503000	0
140	20230609	193900	404169000	503000	503000	503000	503000	0
141	20230609	193800	404169000	503000	503000	503000	503000	0
142	20230609	193700	404169000	503000	503000	503000	503000	0
143	20230609	193600	404169000	503000	503000	503000	503000	0
144	20230609	193500	404169000	503000	503000	503000	503000	0
145	20230609	193400	404169000	503000	503000	503000	503000	0
146	20230609	193300	404169000	503000	503000	503000	503000	0
147	20230609	193200	404169000	503000	503000	503000	503000	0
148	20230609	193100	404169000	503000	503000	503000	503000	0
149	20230609	193000	404169000	503000	503000	503000	503000	0
150	20230609	192900	404169000	503000	503000	503000	503000	0
151	20230609	192800	404169000	503000	503000	503000	503000	0
152	20230609	192700	404169000	503000	503000	503000	503000	11
153	20230609	192600	404169000	503000	503000	503000	503000	0
154	20230609	192500	404169000	503000	503000	503000	503000	0
155	20230609	192400	404169000	503000	503000	503000	503000	0
156	20230609	192300	404169000	503000	503000	503000	503000	0
157	20230609	192200	404169000	503000	503000	503000	503000	0
158	20230609	192100	404169000	503000	503000	503000	503000	0
159	20230609	192000	404169000	503000	503000	503000	503000	0
160	20230609	191900	404169000	503000	503000	503000	503000	0
161	20230609	191800	404169000	503000	503000	503000	503000	0
162	20230609	191700	404169000	503000	503000	503000	503000	0
163	20230609	191600	404169000	503000	503000	503000	503000	0
164	20230609	191500	404169000	503000	503000	503000	503000	0
165	20230609	191400	404169000	503000	503000	503000	503000	0
166	20230609	191300	404169000	503000	503000	503000	503000	0
167	20230609	191200	404169000	503000	503000	503000	503000	0
168	20230609	191100	404169000	503000	503000	503000	503000	0
169	20230609	191000	404169000	503000	503000	503000	503000	0
170	20230609	190900	404169000	503000	503000	503000	503000	0
171	20230609	190800	404169000	503000	503000	503000	503000	0
172	20230609	190700	404169000	503000	503000	503000	503000	0
173	20230609	190600	404169000	503000	503000	503000	503000	0
174	20230609	190500	404169000	503000	503000	503000	503000	0
175	20230609	190400	404169000	503000	503000	503000	503000	0
176	20230609	190300	404169000	503000	503000	503000	503000	0
177	20230609	190200	404169000	503000	503000	503000	503000	0
178	20230609	190100	404169000	503000	503000	503000	503000	0
179	20230609	190000	404169000	503000	503000	503000	503000	0
180	20230609	185900	404169000	503000	503000	503000	503000	0
181	20230609	185800	404169000	503000	503000	503000	503000	0
182	20230609	185700	404169000	503000	503000	503000	503000	11
183	20230609	185600	404169000	503000	503000	503000	503000	0
184	20230609	185500	404169000	503000	503000	503000	503000	0
185	20230609	185400	404169000	503000	503000	503000	503000	0
186	20230609	185300	404169000	503000	503000	503000	503000	0
187	20230609	185200	404169000	503000	503000	503000	503000	0
188	20230609	185100	404169000	503000	503000	503000	503000	0
189	20230609	185000	404169000	503000	503000	503000	503000	0
190	20230609	184900	404169000	503000	503000	503000	503000	0
191	20230609	184800	404169000	503000	503000	503000	503000	0
192	20230609	184700	404169000	503000	503000	503000	503000	0
193	20230609	184600	404169000	503000	503000	503000	503000	0
194	20230609	184500	404169000	503000	503000	503000	503000	0
195	20230609	184400	404169000	503000	503000	503000	503000	0
196	20230609	184300	404169000	503000	503000	503000	503000	0
197	20230609	184200	404169000	503000	503000	503000	503000	0
198	20230609	184100	404169000	503000	503000	503000	503000	0
199	20230609	184000	404169000	503000	503000	503000	503000	0
200	20230609	183900	404169000	503000	503000	503000	503000	0
201	20230609	183800	404169000	503000	503000	503000	503000	0
202	20230609	183700	404169000	503000	503000	503000	503000	0
203	20230609	183600	404169000	503000	503000	503000	503000	0
204	20230609	183500	404169000	503000	503000	503000	503000	0
205	20230609	183400	404169000	503000	503000	503000	503000	0
206	20230609	183300	404169000	503000	503000	503000	503000	0
207	20230609	183200	404169000	503000	503000	503000	503000	0
208	20230609	183100	404169000	503000	503000	503000	503000	0
209	20230609	183000	404169000	503000	503000	503000	503000	0
210	20230609	182900	404169000	503000	503000	503000	503000	0
211	20230609	182800	404169000	503000	503000	503000	503000	0
212	20230609	182700	404169000	503000	503000	503000	503000	11
213	20230609	182600	404169000	503000	503000	503000	503000	0
214	20230609	182500	404169000	503000	503000	503000	503000	0
215	20230609	182400	404169000	503000	503000	503000	503000	0
216	20230609	182300	404169000	503000	503000	503000	503000	0
217	20230609	182200	404169000	503000	503000	503000	503000	0
218	20230609	182100	404169000	503000	503000	503000	503000	0
219	20230609	182000	404169000	503000	503000	503000	503000	0
220	20230609	181900	404169000	503000	503000	503000	503000	0
221	20230609	181800	404169000	503000	503000	503000	503000	0
222	20230609	181700	404169000	503000	503000	503000	503000	0
223	20230609	181600	404169000	503000	503000	503000	503000	0
224	20230609	181500	404169000	503000	503000	503000	503000	0
225	20230609	181400	404169000	503000	503000	503000	503000	0
226	20230609	181300	404169000	503000	503000	503000	503000	0
227	20230609	181200	404169000	503000	503000	503000	503000	0
228	20230609	181100	404169000	503000	503000	503000	503000	0
229	20230609	181000	404169000	503000	503000	503000	503000	0
230	20230609	180900	404169000	503000	503000	503000	503000	0
231	20230609	180800	404169000	503000	503000	503000	503000	0
232	20230609	180700	404169000	503000	503000	503000	503000	0
233	20230609	180600	404169000	503000	503000	503000	503000	0
234	20230609	180500	404169000	503000	503000	503000	503000	0
235	20230609	180400	404169000	503000	503000	503000	503000	0
236	20230609	180300	404169000	503000	503000	503000	503000	0
237	20230609	180200	404169000	503000	503000	503000	503000	0
238	20230609	180100	404169000	503000	503000	503000	503000	0
239	20230609	180000	404169000	503000	503000	503000	503000	0
240	20230609	175900	404169000	503000	503000	503000	503000	0
241	20230609	175800	404169000	503000	503000	503000	503000	0
242	20230609	175700	404169000	503000	503000	503000	503000	11
243	20230609	175600	404169000	503000	503000	503000	503000	0
244	20230609	175500	404169000	503000	503000	503000	503000	0
245	20230609	175400	404169000	503000	503000	503000	503000	0
246	20230609	175300	404169000	503000	503000	503000	503000	0
247	20230609	175200	404169000	503000	503000	503000	503000	0
248	20230609	175100	404169000	503000	503000	503000	503000	0
249	20230609	175000	404169000	503000	503000	503000	503000	0
250	20230609	174900	404169000	503000	503000	503000	503000	0
251	20230609	174800	404169000	503000	503000	503000	503000	0
252	20230609	174700	404169000	503000	503000	503000	503000	0
253	20230609	174600	404169000	503000	503000	503000	503000	0
254	20230609	174500	404169000	503000	503000	503000	503000	0
255	20230609	174400	404169000	503000	503000	503000	503000	0
256	20230609	174300	404169000	503000	503000	503000	503000	0
257	20230609	174200	404169000	503000	503000	503000	503000	0
258	20230609	174100	404169000	503000	503000	503000	503000	0
259	20230609	174000	404169000	503000	503000	503000	503000	0
260	20230609	173900	404169000	503000	503000	503000	503000	0
261	20230609	173800	404169000	503000	503000	503000	503000	0
262	20230609	173700	404169000	503000	503000	503000	503000	0
263	20230609	173600	404169000	503000	503000	503000	503000	0
264	20230609	173500	404169000	503000	503000	503000	503000	0
265	20230609	173400	404169000	503000	503000	503000	503000	0
266	20230609	173300	404169000	503000	503000	503000	503000	0
267	20230609	173200	404169000	503000	503000	503000	503000	0
268	20230609	173100	404169000	503000	503000	503000	503000	0
269	20230609	173000	404169000	503000	503000	503000	503000	0
270	20230609	172900	404169000	503000	503000	503000	503000	0
271	20230609	172800	404169000	503000	503000	503000	503000	0
272	20230609	172700	404169000	503000	503000	503000	503000	11
273	20230609	172600	404169000	503000	503000	503000	503000	0
274	20230609	172500	404169000	503000	503000	503000	503000	0
275	20230609	172400	404169000	503000	503000	503000	503000	0
276	20230609	172300	404169000	503000	503000	503000	503000	0
277	20230609	172200	404169000	503000	503000	503000	503000	0
278	20230609	172100	404169000	503000	503000	503000	503000	0
279	20230609	172000	404169000	503000	503000	503000	503000	0
280	20230609	171900	404169000	503000	503000	503000	503000	0
281	20230609	171800	404169000	503000	503000	503000	503000	0
282	20230609	171700	404169000	503000	503000	503000	503000	0
283	20230609	171600	404169000	503000	503000	503000	503000	0
284	20230609	171500	404169000	503000	503000	503000	503000	0
285	20230609	171400	404169000	503000	503000	503000	503000	0
286	20230609	171300	404169000	503000	503000	503000	503000	0
287	20230609	171200	404169000	503000	503000	503000	503000	0
288	20230609	171100	404169000	503000	503000	503000	503000	0
289	20230609	171000	404169000	503000	503000	503000	503000	0
290	20230609	170900	404169000	503000	503000	503000	503000	0
291	20230609	170800	404169000	503000	503000	503000	503000	0
292	20230609	170700	404169000	503000	503000	503000	503000	0
293	20230609	170600	404169000	503000	503000	503000	503000	0
294	20230609	170500	404169000	503000	503000	503000	503000	0
295	20230609	170400	404169000	503000	503000	503000	503000	0
296	20230609	170300	404169000	503000	503000	503000	503000	0
297	20230609	170200	404169000	503000	503000	503000	503000	0
298	20230609	170100	404169000	503000	503000	503000	503000	0
299	20230609	170000	404169000	503000	503000	503000	503000	0
300	20230609	165900	404169000	503000	503000	503000	503000	0
301	20230609	165800	404169000	503000	503000	503000	503000	0
302	20230609	165700	404169000	503000	503000	503000	503000	11
303	20230609	165600	404169000	503000	503000	503000	503000	0
304	20230609	165500	404169000	503000	503000	503000	503000	0
305	20230609	165400	404169000	503000	503000	503000	503000	0
306	20230609	165300	404169000	503000	503000	503000	503000	0
307	20230609	165200	404169000	503000	503000	503000	503000	0
308	20230609	165100	404169000	503000	503000	503000	503000	0
309	20230609	165000	404169000	503000	503000	503000	503000	0
310	20230609	164900	404169000	503000	503000	503000	503000	0
311	20230609	164800	404169000	503000	503000	503000	503000	0
312	20230609	164700	404169000	503000	503000	503000	503000	0
313	20230609	164600	404169000	503000	503000	503000	503000	0
314	20230609	164500	404169000	503000	503000	503000	503000	0
315	20230609	164400	404169000	503000	503000	503000	503000	0
316	20230609	164300	404169000	503000	503000	503000	503000	0
317	20230609	164200	404169000	503000	503000	503000	503000	0
318	20230609	164100	404169000	503000	503000	503000	503000	0
319	20230609	164000	404169000	503000	503000	503000	503000	0
320	20230609	163900	404169000	503000	503000	503000	503000	0
321	20230609	163800	404169000	503000	503000	503000	503000	0
322	20230609	163700	404169000	503000	503000	503000	503000	0
323	20230609	163600	404169000	503000	503000	503000	503000	0
324	20230609	163500	404169000	503000	503000	503000	503000	0
325	20230609	163400	404169000	503000	503000	503000	503000	0
326	20230609	163300	404169000	503000	503000	503000	503000	0
327	20230609	163200	404169000	503000	503000	503000	503000	0
328	20230609	163100	404169000	503000	503000	503000	503000	0
329	20230609	163000	404169000	503000	503000	503000	503000	0
330	20230609	162900	404169000	503000	503000	503000	503000	0
331	20230609	162800	404169000	503000	503000	503000	503000	0
332	20230609	162700	404169000	503000	503000	503000	503000	11
333	20230609	162600	404169000	503000	503000	503000	503000	0
334	20230609	162500	404169000	503000	503000	503000	503000	0
335	20230609	162400	404169000	503000	503000	503000	503000	0
336	20230609	162300	404169000	503000	503000	503000	503000	0
337	20230609	162200	404169000	503000	503000	503000	503000	0
338	20230609	162100	404169000	503000	503000	503000	503000	0
339	20230609	162000	404169000	503000	503000	503000	503000	0
340	20230609	161900	404169000	503000	503000	503000	503000	0
341	20230609	161800	404169000	503000	503000	503000	503000	0
342	20230609	161700	404169000	503000	503000	503000	503000	0
343	20230609	161600	404169000	503000	503000	503000	503000	0
344	20230609	161500	404169000	503000	503000	503000	503000	0
345	20230609	161400	404169000	503000	503000	503000	503000	0
346	20230609	161300	404169000	503000	503000	503000	503000	0
347	20230609	161200	404169000	503000	503000	503000	503000	0
348	20230609	161100	404169000	503000	503000	503000	503000	0
349	20230609	161000	404169000	503000	503000	503000	503000	0
350	20230609	160900	404169000	503000	503000	503000	503000	0
351	20230609	160800	404169000	503000	503000	503000	503000	0
352	20230609	160700	404169000	503000	503000	503000	503000	0
353	20230609	160600	404169000	503000	503000	503000	503000	0
354	20230609	160500	404169000	503000	503000	503000	503000	0
355	20230609	160400	404169000	503000	503000	503000	503000	0
356	20230609	160300	404169000	503000	503000	503000	503000	0
357	20230609	160200	404169000	503000	503000	503000	503000	0
358	20230609	160100	404169000	503000	503000	503000	503000	0
359	20230609	160000	404169000	503000	503000	503000	503000	0
360	20230609	155900	404169000	503000	503000	503000	503000	0
361	20230609	155800	404169000	503000	503000	503000	503000	0
362	20230609	155700	404169000	503000	503000	503000	503000	11
363	20230609	155600	404169000	503000	503000	503000	503000	0
364	20230609	155500	404169000	503000	503000	503000	503000	0
365	20230609	155400	404169000	503000	503000	503000	503000	0
366	20230609	155300	404169000	503000	503000	503000	503000	0
367	20230609	155200	404169000	503000	503000	503000	503000	0
368	20230609	155100	404169000	503000	503000	503000	503000	0
369	20230609	155000	404169000	503000	503000	503000	503000	0
370	20230609	154900	404169000	503000	503000	503000	503000	0
371	20230609	154800	404169000	503000	503000	503000	503000	0
372	20230609	154700	404169000	503000	503000	503000	503000	0
373	20230609	154600	404169000	503000	503000	503000	503000	0
374	20230609	154500	404169000	503000	503000	503000	503000	0
375	20230609	154400	404169000	503000	503000	503000	503000	0
376	20230609	154300	404169000	503000	503000	503000	503000	0
377	20230609	154200	404169000	503000	503000	503000	503000	0
378	20230609	154100	404169000	503000	503000	503000	503000	0
379	20230609	154000	404169000	503000	503000	503000	503000	0
380	20230609	153900	404169000	503000	503000	503000	503000	0
381	20230609	153800	404169000	503000	503000	503000	503000	0
382	20230609	153700	404169000	503000	503000	503000	503000	0
383	20230609	153600	404169000	503000	503000	503000	503000	0
384	20230609	153500	404169000	503000	503000	503000	503000	0
385	20230609	153400	404169000	503000	503000	503000	503000	0
386	20230609	153300	404169000	503000	503000	503000	503000	0
387	20230609	153200	404169000	503000	503000	503000	503000	0
388	20230609	153100	404169000	503000	503000	503000	503000	0
389	20230609	153000	404169000	503000	503000	503000	503000	11
390	20230609	152900	398636000	504000	504000	504000	504000	0
391	20230609	152800	398636000	504000	504000	504000	504000	0
392	20230609	152700	398636000	504000	504000	504000	504000	0
393	20230609	152600	398636000	504000	504000	504000	504000	0
394	20230609	152500	398636000	504000	504000	504000	504000	0
395	20230609	152400	398636000	504000	504000	504000	504000	0
396	20230609	152300	398636000	504000	504000	504000	504000	0
397	20230609	152200	398636000	504000	504000	504000	504000	0
398	20230609	152100	398636000	504000	504000	504000	504000	0
399	20230609	152000	398636000	504000	504000	504000	504000	0
400	20230609	151900	398636000	504000	504000	504000	504000	2
401	20230609	151800	397628000	503000	503000	503000	503000	0
402	20230609	151700	397628000	503000	503000	503000	503000	0
403	20230609	151600	397628000	503000	503000	503000	503000	1
404	20230609	151500	397125000	503000	503000	503000	503000	0
405	20230609	151400	397125000	503000	503000	503000	503000	0
406	20230609	151300	397125000	503000	503000	503000	503000	0
407	20230609	151200	397125000	503000	503000	503000	503000	0
408	20230609	151100	397125000	503000	503000	503000	503000	0
409	20230609	151000	397125000	503000	503000	503000	503000	1
410	20230609	150900	396622000	503000	503000	503000	503000	0
411	20230609	150800	396622000	503000	503000	503000	503000	0
412	20230609	150700	396622000	503000	503000	503000	503000	0
413	20230609	150600	396622000	503000	503000	503000	503000	0
414	20230609	150500	396622000	503000	503000	503000	503000	0
415	20230609	150400	396622000	503000	503000	503000	503000	0
416	20230609	150300	396622000	503000	503000	503000	503000	0
417	20230609	150200	396622000	503000	503000	503000	503000	0
418	20230609	150100	396622000	503000	503000	503000	503000	0
419	20230609	150000	396622000	503000	503000	503000	503000	0
420	20230609	145900	396622000	503000	503000	503000	503000	0
421	20230609	145800	396622000	503000	503000	503000	503000	1
422	20230609	145700	396119000	505000	505000	505000	505000	0
423	20230609	145600	396119000	505000	505000	505000	505000	1
424	20230609	145500	395614000	501000	501000	501000	501000	19
425	20230609	145400	386095000	504000	503000	504000	503000	7
426	20230609	145300	382570000	502000	502000	502000	502000	12
427	20230609	145200	376546000	501000	501000	501000	501000	0
428	20230609	145100	376546000	501000	501000	501000	501000	0
429	20230609	145000	376546000	501000	501000	501000	501000	0
430	20230609	144900	376546000	501000	501000	501000	501000	0
431	20230609	144800	376546000	501000	501000	501000	501000	0
432	20230609	144700	376546000	501000	501000	501000	501000	20
433	20230609	144600	366526000	502000	502000	502000	502000	0
434	20230609	144500	366526000	502000	502000	502000	502000	0
435	20230609	144400	366526000	502000	502000	502000	502000	0
436	20230609	144300	366526000	502000	502000	502000	502000	1
437	20230609	144200	366024000	501000	502000	502000	501000	53
438	20230609	144100	339462000	502000	502000	502000	502000	0
439	20230609	144000	339462000	502000	502000	502000	502000	1
440	20230609	143900	338960000	503000	503000	503000	503000	0
441	20230609	143800	338960000	503000	503000	503000	503000	0
442	20230609	143700	338960000	503000	503000	503000	503000	5
443	20230609	143600	336445000	502000	502000	502000	502000	0
444	20230609	143500	336445000	502000	502000	502000	502000	0
445	20230609	143400	336445000	502000	502000	502000	502000	0
446	20230609	143300	336445000	502000	502000	502000	502000	1
447	20230609	143200	335943000	502000	502000	502000	502000	0
448	20230609	143100	335943000	502000	502000	502000	502000	0
449	20230609	143000	335943000	502000	502000	502000	502000	0
450	20230609	142900	335943000	502000	502000	502000	502000	0
451	20230609	142800	335943000	502000	502000	502000	502000	0
452	20230609	142700	335943000	502000	502000	502000	502000	1
453	20230609	142600	335441000	502000	502000	502000	502000	0
454	20230609	142500	335441000	502000	502000	502000	502000	0
455	20230609	142400	335441000	502000	502000	502000	502000	1
456	20230609	142300	334939000	502000	503000	503000	502000	2
457	20230609	142200	333934000	504000	504000	504000	504000	0
458	20230609	142100	333934000	504000	504000	504000	504000	0
459	20230609	142000	333934000	504000	504000	504000	504000	0
460	20230609	141900	333934000	504000	504000	504000	504000	0
461	20230609	141800	333934000	504000	504000	504000	504000	0
462	20230609	141700	333934000	504000	504000	504000	504000	0
463	20230609	141600	333934000	504000	504000	504000	504000	0
464	20230609	141500	333934000	504000	504000	504000	504000	0
465	20230609	141400	333934000	504000	504000	504000	504000	3
466	20230609	141300	332422000	500000	500000	500000	500000	0
467	20230609	141200	332422000	500000	503000	503000	500000	130
468	20230609	141100	267248000	505000	505000	505000	505000	0
469	20230609	141000	267248000	505000	505000	505000	505000	0
470	20230609	140900	267248000	505000	505000	505000	505000	0
471	20230609	140800	267248000	505000	505000	505000	505000	0
472	20230609	140700	267248000	505000	505000	505000	505000	1
473	20230609	140600	266743000	503000	503000	503000	503000	0
474	20230609	140500	266743000	503000	503000	503000	503000	1
475	20230609	140400	266240000	503000	503000	503000	503000	0
476	20230609	140300	266240000	503000	503000	503000	503000	0
477	20230609	140200	266240000	503000	503000	503000	503000	0
478	20230609	140100	266240000	503000	503000	503000	503000	0
479	20230609	140000	266240000	503000	503000	503000	503000	0
480	20230609	135900	266240000	503000	503000	503000	503000	0
481	20230609	135800	266240000	503000	503000	503000	503000	0
482	20230609	135700	266240000	503000	503000	503000	503000	0
483	20230609	135600	266240000	503000	503000	503000	503000	1
484	20230609	135500	265737000	503000	503000	503000	503000	0
485	20230609	135400	265737000	503000	503000	503000	503000	6
486	20230609	135300	262719000	503000	503000	503000	503000	0
487	20230609	135200	262719000	503000	503000	503000	503000	0
488	20230609	135100	262719000	503000	503000	503000	503000	0
489	20230609	135000	262719000	503000	503000	503000	503000	0
490	20230609	134900	262719000	503000	503000	503000	503000	0
491	20230609	134800	262719000	503000	503000	503000	503000	1
492	20230609	134700	262216000	505000	505000	505000	505000	0
493	20230609	134600	262216000	505000	505000	505000	505000	10
494	20230609	134500	257166000	503000	503000	503000	503000	0
495	20230609	134400	257166000	503000	503000	503000	503000	0
496	20230609	134300	257166000	503000	503000	503000	503000	0
497	20230609	134200	257166000	503000	503000	503000	503000	0
498	20230609	134100	257166000	503000	503000	503000	503000	0
499	20230609	134000	257166000	503000	503000	503000	503000	0
500	20230609	133900	257166000	503000	503000	503000	503000	0
501	20230609	133800	257166000	503000	503000	503000	503000	0
502	20230609	133700	257166000	503000	503000	503000	503000	6
503	20230609	133600	254148000	503000	503000	503000	503000	0
504	20230609	133500	254148000	503000	503000	503000	503000	0
505	20230609	133400	254148000	503000	503000	503000	503000	0
506	20230609	133300	254148000	503000	503000	503000	503000	0
507	20230609	133200	254148000	503000	503000	503000	503000	0
508	20230609	133100	254148000	503000	503000	503000	503000	0
509	20230609	133000	254148000	503000	503000	503000	503000	1
510	20230609	132900	253645000	503000	503000	503000	503000	0
511	20230609	132800	253645000	503000	503000	503000	503000	0
512	20230609	132700	253645000	503000	503000	503000	503000	0
513	20230609	132600	253645000	503000	503000	503000	503000	0
514	20230609	132500	253645000	503000	503000	503000	503000	0
515	20230609	132400	253645000	503000	503000	503000	503000	0
516	20230609	132300	253645000	503000	503000	503000	503000	0
517	20230609	132200	253645000	503000	503000	503000	503000	0
518	20230609	132100	253645000	503000	503000	503000	503000	0
519	20230609	132000	253645000	503000	503000	503000	503000	0
520	20230609	131900	253645000	503000	503000	503000	503000	0
521	20230609	131800	253645000	503000	503000	503000	503000	5
522	20230609	131700	251130000	503000	503000	503000	503000	0
523	20230609	131600	251130000	503000	503000	503000	503000	0
524	20230609	131500	251130000	503000	503000	503000	503000	0
525	20230609	131400	251130000	503000	503000	503000	503000	0
526	20230609	131300	251130000	503000	503000	503000	503000	1
527	20230609	131200	250627000	504000	504000	504000	504000	0
528	20230609	131100	250627000	504000	504000	504000	504000	0
529	20230609	131000	250627000	504000	504000	504000	504000	0
530	20230609	130900	250627000	504000	504000	504000	504000	0
531	20230609	130800	250627000	504000	504000	504000	504000	0
532	20230609	130700	250627000	504000	504000	504000	504000	0
533	20230609	130600	250627000	504000	504000	504000	504000	0
534	20230609	130500	250627000	504000	504000	504000	504000	0
535	20230609	130400	250627000	504000	504000	504000	504000	0
536	20230609	130300	250627000	504000	504000	504000	504000	0
537	20230609	130200	250627000	504000	504000	504000	504000	0
538	20230609	130100	250627000	504000	504000	504000	504000	0
539	20230609	130000	250627000	504000	504000	504000	504000	1
540	20230609	125900	250123000	503000	503000	503000	503000	0
541	20230609	125800	250123000	503000	503000	503000	503000	0
542	20230609	125700	250123000	503000	503000	503000	503000	1
543	20230609	125600	249620000	503000	503000	503000	503000	0
544	20230609	125500	249620000	503000	503000	503000	503000	1
545	20230609	125400	249117000	503000	503000	503000	503000	0
546	20230609	125300	249117000	503000	503000	503000	503000	0
547	20230609	125200	249117000	503000	503000	503000	503000	0
548	20230609	125100	249117000	503000	503000	503000	503000	0
549	20230609	125000	249117000	503000	503000	503000	503000	0
550	20230609	124900	249117000	503000	503000	503000	503000	0
551	20230609	124800	249117000	503000	503000	503000	503000	0
552	20230609	124700	249117000	503000	504000	504000	503000	11
553	20230609	124600	243583000	503000	503000	503000	503000	0
554	20230609	124500	243583000	503000	503000	503000	503000	0
555	20230609	124400	243583000	503000	503000	503000	503000	0
556	20230609	124300	243583000	503000	503000	503000	503000	0
557	20230609	124200	243583000	503000	503000	503000	503000	0
558	20230609	124100	243583000	503000	503000	503000	503000	0
559	20230609	124000	243583000	503000	503000	503000	503000	0
560	20230609	123900	243583000	503000	503000	503000	503000	10
561	20230609	123800	238553000	503000	504000	504000	503000	3
562	20230609	123700	237042000	504000	504000	504000	504000	0
563	20230609	123600	237042000	504000	504000	504000	504000	0
564	20230609	123500	237042000	504000	504000	504000	504000	0
565	20230609	123400	237042000	504000	504000	504000	504000	0
566	20230609	123300	237042000	504000	504000	504000	504000	0
567	20230609	123200	237042000	504000	504000	504000	504000	0
568	20230609	123100	237042000	504000	504000	504000	504000	0
569	20230609	123000	237042000	504000	504000	504000	504000	0
570	20230609	122900	237042000	504000	504000	504000	504000	0
571	20230609	122800	237042000	504000	504000	504000	504000	0
572	20230609	122700	237042000	504000	504000	504000	504000	0
573	20230609	122600	237042000	504000	504000	504000	504000	0
574	20230609	122500	237042000	504000	504000	504000	504000	0
575	20230609	122400	237042000	504000	504000	504000	504000	0
576	20230609	122300	237042000	504000	504000	504000	504000	0
577	20230609	122200	237042000	504000	504000	504000	504000	0
578	20230609	122100	237042000	504000	504000	504000	504000	0
579	20230609	122000	237042000	504000	504000	504000	504000	1
580	20230609	121900	236538000	505000	505000	505000	505000	0
581	20230609	121800	236538000	505000	505000	505000	505000	0
582	20230609	121700	236538000	505000	505000	505000	505000	0
583	20230609	121600	236538000	505000	505000	505000	505000	0
584	20230609	121500	236538000	505000	505000	505000	505000	0
585	20230609	121400	236538000	505000	505000	505000	505000	0
586	20230609	121300	236538000	505000	505000	505000	505000	40
587	20230609	121200	216338000	504000	504000	504000	504000	0
588	20230609	121100	216338000	504000	504000	504000	504000	0
589	20230609	121000	216338000	504000	504000	504000	504000	0
590	20230609	120900	216338000	504000	504000	504000	504000	0
591	20230609	120800	216338000	504000	504000	504000	504000	0
592	20230609	120700	216338000	504000	504000	504000	504000	0
593	20230609	120600	216338000	504000	504000	504000	504000	0
594	20230609	120500	216338000	504000	504000	504000	504000	0
595	20230609	120400	216338000	504000	504000	504000	504000	0
596	20230609	120300	216338000	504000	504000	504000	504000	2
597	20230609	120200	215330000	505000	505000	505000	505000	0
598	20230609	120100	215330000	505000	505000	505000	505000	0
599	20230609	120000	215330000	505000	505000	505000	505000	1
600	20230609	115900	214825000	504000	504000	504000	504000	0
601	20230609	115800	214825000	504000	504000	504000	504000	0
602	20230609	115700	214825000	504000	504000	504000	504000	0
603	20230609	115600	214825000	504000	504000	504000	504000	0
604	20230609	115500	214825000	504000	504000	504000	504000	0
605	20230609	115400	214825000	504000	504000	504000	504000	0
606	20230609	115300	214825000	504000	504000	504000	504000	0
607	20230609	115200	214825000	504000	504000	504000	504000	0
608	20230609	115100	214825000	504000	504000	504000	504000	0
609	20230609	115000	214825000	504000	504000	504000	504000	0
610	20230609	114900	214825000	504000	504000	504000	504000	2
611	20230609	114800	213817000	504000	504000	504000	504000	0
612	20230609	114700	213817000	504000	504000	504000	504000	0
613	20230609	114600	213817000	504000	504000	504000	504000	0
614	20230609	114500	213817000	504000	504000	504000	504000	1
615	20230609	114400	213313000	505000	505000	505000	505000	0
616	20230609	114300	213313000	505000	505000	505000	505000	0
617	20230609	114200	213313000	505000	505000	505000	505000	1
618	20230609	114100	212808000	505000	505000	505000	505000	0
619	20230609	114000	212808000	505000	505000	505000	505000	0
620	20230609	113900	212808000	505000	505000	505000	505000	0
621	20230609	113800	212808000	505000	505000	505000	505000	0
622	20230609	113700	212808000	505000	505000	505000	505000	0
623	20230609	113600	212808000	505000	505000	505000	505000	0
624	20230609	113500	212808000	505000	505000	505000	505000	0
625	20230609	113400	212808000	505000	505000	505000	505000	0
626	20230609	113300	212808000	505000	505000	505000	505000	0
627	20230609	113200	212808000	505000	505000	505000	505000	1
628	20230609	113100	212303000	503000	503000	503000	503000	0
629	20230609	113000	212303000	503000	503000	503000	503000	0
630	20230609	112900	212303000	503000	503000	503000	503000	0
631	20230609	112800	212303000	503000	503000	503000	503000	1
632	20230609	112700	211800000	505000	505000	505000	505000	5
633	20230609	112600	209275000	503000	503000	503000	503000	0
634	20230609	112500	209275000	503000	503000	503000	503000	0
635	20230609	112400	209275000	503000	503000	503000	503000	0
636	20230609	112300	209275000	503000	503000	503000	503000	0
637	20230609	112200	209275000	503000	503000	503000	503000	3
638	20230609	112100	207766000	502000	502000	502000	502000	0
639	20230609	112000	207766000	502000	503000	503000	502000	6
640	20230609	111900	204750000	505000	505000	505000	505000	0
641	20230609	111800	204750000	505000	505000	505000	505000	0
642	20230609	111700	204750000	505000	505000	505000	505000	0
643	20230609	111600	204750000	505000	505000	505000	505000	0
644	20230609	111500	204750000	505000	505000	505000	505000	0
645	20230609	111400	204750000	505000	505000	505000	505000	0
646	20230609	111300	204750000	505000	505000	505000	505000	0
647	20230609	111200	204750000	505000	505000	505000	505000	0
648	20230609	111100	204750000	505000	505000	505000	505000	1
649	20230609	111000	204245000	503000	503000	503000	503000	1
650	20230609	110900	203742000	505000	505000	505000	505000	0
651	20230609	110800	203742000	505000	505000	505000	505000	0
652	20230609	110700	203742000	505000	505000	505000	505000	0
653	20230609	110600	203742000	505000	505000	505000	505000	0
654	20230609	110500	203742000	505000	505000	505000	505000	0
655	20230609	110400	203742000	505000	505000	505000	505000	0
656	20230609	110300	203742000	505000	505000	505000	505000	0
657	20230609	110200	203742000	505000	505000	505000	505000	1
658	20230609	110100	203237000	505000	505000	505000	505000	0
659	20230609	110000	203237000	505000	504000	505000	504000	2
660	20230609	105900	202228000	505000	505000	505000	505000	0
661	20230609	105800	202228000	505000	505000	505000	505000	0
662	20230609	105700	202228000	505000	505000	505000	505000	0
663	20230609	105600	202228000	505000	505000	505000	505000	1
664	20230609	105500	201723000	505000	505000	505000	505000	0
665	20230609	105400	201723000	505000	505000	505000	505000	0
666	20230609	105300	201723000	505000	505000	505000	505000	0
667	20230609	105200	201723000	505000	505000	505000	505000	1
668	20230609	105100	201218000	504000	504000	504000	504000	2
669	20230609	105000	200210000	501000	501000	501000	501000	0
670	20230609	104900	200210000	501000	501000	501000	501000	0
671	20230609	104800	200210000	501000	501000	501000	501000	0
672	20230609	104700	200210000	501000	501000	501000	501000	0
673	20230609	104600	200210000	501000	501000	501000	501000	0
674	20230609	104500	200210000	501000	501000	501000	501000	0
675	20230609	104400	200210000	501000	501000	501000	501000	0
676	20230609	104300	200210000	501000	503000	503000	501000	38
677	20230609	104200	181144000	502000	505000	505000	502000	132
678	20230609	104100	114652000	505000	505000	505000	505000	1
679	20230609	104000	114147000	505000	505000	505000	505000	1
680	20230609	103900	113642000	505000	505000	505000	505000	2
681	20230609	103800	112632000	505000	505000	505000	505000	0
682	20230609	103700	112632000	505000	505000	505000	505000	0
683	20230609	103600	112632000	505000	505000	505000	505000	23
684	20230609	103500	101017000	505000	505000	505000	505000	0
685	20230609	103400	101017000	505000	505000	505000	505000	0
686	20230609	103300	101017000	505000	505000	505000	505000	0
687	20230609	103200	101017000	505000	505000	505000	505000	0
688	20230609	103100	101017000	505000	505000	505000	505000	0
689	20230609	103000	101017000	505000	505000	505000	505000	0
690	20230609	102900	101017000	505000	505000	505000	505000	0
691	20230609	102800	101017000	505000	505000	505000	505000	0
692	20230609	102700	101017000	505000	505000	505000	505000	0
693	20230609	102600	101017000	505000	505000	505000	505000	0
694	20230609	102500	101017000	505000	505000	505000	505000	0
695	20230609	102400	101017000	505000	505000	505000	505000	0
696	20230609	102300	101017000	505000	505000	505000	505000	0
697	20230609	102200	101017000	505000	505000	505000	505000	0
698	20230609	102100	101017000	505000	505000	505000	505000	0
699	20230609	102000	101017000	505000	505000	505000	505000	0
700	20230609	101900	101017000	505000	505000	505000	505000	0
701	20230609	101800	101017000	505000	505000	505000	505000	0
702	20230609	101700	101017000	505000	505000	505000	505000	0
703	20230609	101600	101017000	505000	505000	505000	505000	0
704	20230609	101500	101017000	505000	505000	505000	505000	0
705	20230609	101400	101017000	505000	505000	505000	505000	0
706	20230609	101300	101017000	505000	505000	505000	505000	0
707	20230609	101200	101017000	505000	504000	505000	503000	30
708	20230609	101100	85887000	505000	505000	505000	505000	0
709	20230609	101000	85887000	505000	505000	505000	505000	0
710	20230609	100900	85887000	505000	505000	505000	505000	0
711	20230609	100800	85887000	505000	505000	505000	505000	0
712	20230609	100700	85887000	505000	505000	505000	505000	0
713	20230609	100600	85887000	505000	505000	505000	505000	0
714	20230609	100500	85887000	505000	505000	505000	505000	0
715	20230609	100400	85887000	505000	505000	505000	505000	0
716	20230609	100300	85887000	505000	505000	505000	505000	0
717	20230609	100200	85887000	505000	505000	505000	505000	0
718	20230609	100100	85887000	505000	505000	505000	505000	0
719	20230609	100000	85887000	505000	505000	505000	505000	0
720	20230609	095900	85887000	505000	505000	505000	505000	0
721	20230609	095800	85887000	505000	505000	505000	505000	0
722	20230609	095700	85887000	505000	505000	505000	505000	0
723	20230609	095600	85887000	505000	505000	505000	505000	0
724	20230609	095500	85887000	505000	505000	505000	505000	0
725	20230609	095400	85887000	505000	505000	505000	505000	6
726	20230609	095300	82857000	503000	503000	505000	503000	3
727	20230609	095200	81346000	505000	505000	505000	505000	0
728	20230609	095100	81346000	505000	505000	505000	505000	0
729	20230609	095000	81346000	505000	505000	505000	505000	6
730	20230609	094900	78316000	505000	505000	505000	505000	0
731	20230609	094800	78316000	505000	505000	505000	505000	0
732	20230609	094700	78316000	505000	505000	505000	505000	1
733	20230609	094600	77811000	503000	503000	503000	503000	0
734	20230609	094500	77811000	503000	503000	503000	503000	0
735	20230609	094400	77811000	503000	503000	503000	503000	0
736	20230609	094300	77811000	503000	503000	503000	503000	0
737	20230609	094200	77811000	503000	503000	503000	503000	0
738	20230609	094100	77811000	503000	503000	503000	503000	0
739	20230609	094000	77811000	503000	503000	503000	503000	8
740	20230609	093900	73787000	504000	504000	504000	504000	0
741	20230609	093800	73787000	504000	504000	504000	504000	0
742	20230609	093700	73787000	504000	504000	504000	504000	5
743	20230609	093600	71267000	505000	505000	505000	505000	54
744	20230609	093500	43997000	506000	507000	507000	506000	23
745	20230609	093400	32349000	507000	507000	507000	507000	0
746	20230609	093300	32349000	507000	507000	507000	507000	1
747	20230609	093200	31842000	507000	507000	507000	507000	3
748	20230609	093100	30321000	507000	507000	507000	507000	5
749	20230609	093000	27786000	507000	507000	507000	507000	0
750	20230609	092900	27786000	507000	507000	507000	507000	0
751	20230609	092800	27786000	507000	507000	507000	507000	0
752	20230609	092700	27786000	507000	507000	507000	507000	0
753	20230609	092600	27786000	507000	507000	507000	507000	0
754	20230609	092500	27786000	507000	507000	507000	507000	0
755	20230609	092400	27786000	507000	507000	507000	507000	0
756	20230609	092300	27786000	507000	507000	507000	507000	1
757	20230609	092200	27279000	505000	505000	506000	505000	18
758	20230609	092100	18188000	505000	505000	505000	505000	0
759	20230609	092000	18188000	505000	505000	505000	505000	0
760	20230609	091900	18188000	505000	505000	505000	505000	0
761	20230609	091800	18188000	505000	505000	505000	505000	0
762	20230609	091700	18188000	505000	505000	505000	505000	0
763	20230609	091600	18188000	505000	505000	505000	505000	0
764	20230609	091500	18188000	505000	505000	505000	505000	0
765	20230609	091400	18188000	505000	505000	505000	505000	0
766	20230609	091300	18188000	505000	505000	505000	505000	0
767	20230609	091200	18188000	505000	505000	505000	505000	0
768	20230609	091100	18188000	505000	505000	505000	505000	0
769	20230609	091000	18188000	505000	505000	505000	505000	7
770	20230609	090900	14653000	505000	505000	505000	505000	11
771	20230609	090800	9098000	507000	507000	507000	507000	1
772	20230609	090700	8591000	505000	505000	505000	505000	5
773	20230609	090600	6066000	505000	505000	505000	505000	3
774	20230609	090500	4551000	505000	505000	505000	505000	0
775	20230609	090400	4551000	505000	505000	505000	505000	0
776	20230609	090300	4551000	505000	505000	505000	505000	1
777	20230609	090200	4046000	505000	505000	505000	505000	0
778	20230609	090100	4046000	505000	505000	505000	505000	0
779	20230609	090000	4046000	505000	511000	511000	505000	8