KissMeData/001630/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	225400	237757000	49800	49800	49800	49800	83
3	20230602	225300	237757000	49800	49800	49800	49800	0
4	20230602	225200	237757000	49800	49800	49800	49800	0
5	20230602	225100	237757000	49800	49800	49800	49800	0
6	20230602	225000	237757000	49800	49800	49800	49800	0
7	20230602	224900	237757000	49800	49800	49800	49800	0
8	20230602	224800	237757000	49800	49800	49800	49800	0
9	20230602	224700	237757000	49800	49800	49800	49800	0
10	20230602	224600	237757000	49800	49800	49800	49800	0
11	20230602	224500	237757000	49800	49800	49800	49800	0
12	20230602	224400	237757000	49800	49800	49800	49800	0
13	20230602	224300	237757000	49800	49800	49800	49800	0
14	20230602	224200	237757000	49800	49800	49800	49800	0
15	20230602	224100	237757000	49800	49800	49800	49800	0
16	20230602	224000	237757000	49800	49800	49800	49800	0
17	20230602	223900	237757000	49800	49800	49800	49800	0
18	20230602	223800	237757000	49800	49800	49800	49800	0
19	20230602	223700	237757000	49800	49800	49800	49800	0
20	20230602	223600	237757000	49800	49800	49800	49800	0
21	20230602	223500	237757000	49800	49800	49800	49800	0
22	20230602	223400	237757000	49800	49800	49800	49800	0
23	20230602	223300	237757000	49800	49800	49800	49800	0
24	20230602	223200	237757000	49800	49800	49800	49800	0
25	20230602	223100	237757000	49800	49800	49800	49800	0
26	20230602	223000	237757000	49800	49800	49800	49800	0
27	20230602	222900	237757000	49800	49800	49800	49800	0
28	20230602	222800	237757000	49800	49800	49800	49800	0
29	20230602	222700	237757000	49800	49800	49800	49800	0
30	20230602	222600	237757000	49800	49800	49800	49800	0
31	20230602	222500	237757000	49800	49800	49800	49800	0
32	20230602	222400	237757000	49800	49800	49800	49800	83
33	20230602	222300	237757000	49800	49800	49800	49800	0
34	20230602	222200	237757000	49800	49800	49800	49800	0
35	20230602	222100	237757000	49800	49800	49800	49800	0
36	20230602	222000	237757000	49800	49800	49800	49800	0
37	20230602	221900	237757000	49800	49800	49800	49800	0
38	20230602	221800	237757000	49800	49800	49800	49800	0
39	20230602	221700	237757000	49800	49800	49800	49800	0
40	20230602	221600	237757000	49800	49800	49800	49800	0
41	20230602	221500	237757000	49800	49800	49800	49800	0
42	20230602	221400	237757000	49800	49800	49800	49800	0
43	20230602	221300	237757000	49800	49800	49800	49800	0
44	20230602	221200	237757000	49800	49800	49800	49800	0
45	20230602	221100	237757000	49800	49800	49800	49800	0
46	20230602	221000	237757000	49800	49800	49800	49800	0
47	20230602	220900	237757000	49800	49800	49800	49800	0
48	20230602	220800	237757000	49800	49800	49800	49800	0
49	20230602	220700	237757000	49800	49800	49800	49800	0
50	20230602	220600	237757000	49800	49800	49800	49800	0
51	20230602	220500	237757000	49800	49800	49800	49800	0
52	20230602	220400	237757000	49800	49800	49800	49800	0
53	20230602	220300	237757000	49800	49800	49800	49800	0
54	20230602	220200	237757000	49800	49800	49800	49800	0
55	20230602	220100	237757000	49800	49800	49800	49800	0
56	20230602	220000	237757000	49800	49800	49800	49800	0
57	20230602	215900	237757000	49800	49800	49800	49800	0
58	20230602	215800	237757000	49800	49800	49800	49800	0
59	20230602	215700	237757000	49800	49800	49800	49800	0
60	20230602	215600	237757000	49800	49800	49800	49800	0
61	20230602	215500	237757000	49800	49800	49800	49800	0
62	20230602	215400	237757000	49800	49800	49800	49800	83
63	20230602	215300	237757000	49800	49800	49800	49800	0
64	20230602	215200	237757000	49800	49800	49800	49800	0
65	20230602	215100	237757000	49800	49800	49800	49800	0
66	20230602	215000	237757000	49800	49800	49800	49800	0
67	20230602	214900	237757000	49800	49800	49800	49800	0
68	20230602	214800	237757000	49800	49800	49800	49800	0
69	20230602	214700	237757000	49800	49800	49800	49800	0
70	20230602	214600	237757000	49800	49800	49800	49800	0
71	20230602	214500	237757000	49800	49800	49800	49800	0
72	20230602	214400	237757000	49800	49800	49800	49800	0
73	20230602	214300	237757000	49800	49800	49800	49800	0
74	20230602	214200	237757000	49800	49800	49800	49800	0
75	20230602	214100	237757000	49800	49800	49800	49800	0
76	20230602	214000	237757000	49800	49800	49800	49800	0
77	20230602	213900	237757000	49800	49800	49800	49800	0
78	20230602	213800	237757000	49800	49800	49800	49800	0
79	20230602	213700	237757000	49800	49800	49800	49800	0
80	20230602	213600	237757000	49800	49800	49800	49800	0
81	20230602	213500	237757000	49800	49800	49800	49800	0
82	20230602	213400	237757000	49800	49800	49800	49800	0
83	20230602	213300	237757000	49800	49800	49800	49800	0
84	20230602	213200	237757000	49800	49800	49800	49800	0
85	20230602	213100	237757000	49800	49800	49800	49800	0
86	20230602	213000	237757000	49800	49800	49800	49800	0
87	20230602	212900	237757000	49800	49800	49800	49800	0
88	20230602	212800	237757000	49800	49800	49800	49800	0
89	20230602	212700	237757000	49800	49800	49800	49800	0
90	20230602	212600	237757000	49800	49800	49800	49800	0
91	20230602	212500	237757000	49800	49800	49800	49800	0
92	20230602	212400	237757000	49800	49800	49800	49800	83
93	20230602	212300	237757000	49800	49800	49800	49800	0
94	20230602	212200	237757000	49800	49800	49800	49800	0
95	20230602	212100	237757000	49800	49800	49800	49800	0
96	20230602	212000	237757000	49800	49800	49800	49800	0
97	20230602	211900	237757000	49800	49800	49800	49800	0
98	20230602	211800	237757000	49800	49800	49800	49800	0
99	20230602	211700	237757000	49800	49800	49800	49800	0
100	20230602	211600	237757000	49800	49800	49800	49800	0
101	20230602	211500	237757000	49800	49800	49800	49800	0
102	20230602	211400	237757000	49800	49800	49800	49800	0
103	20230602	211300	237757000	49800	49800	49800	49800	0
104	20230602	211200	237757000	49800	49800	49800	49800	0
105	20230602	211100	237757000	49800	49800	49800	49800	0
106	20230602	211000	237757000	49800	49800	49800	49800	0
107	20230602	210900	237757000	49800	49800	49800	49800	0
108	20230602	210800	237757000	49800	49800	49800	49800	0
109	20230602	210700	237757000	49800	49800	49800	49800	0
110	20230602	210600	237757000	49800	49800	49800	49800	0
111	20230602	210500	237757000	49800	49800	49800	49800	0
112	20230602	210400	237757000	49800	49800	49800	49800	0
113	20230602	210300	237757000	49800	49800	49800	49800	0
114	20230602	210200	237757000	49800	49800	49800	49800	0
115	20230602	210100	237757000	49800	49800	49800	49800	0
116	20230602	210000	237757000	49800	49800	49800	49800	0
117	20230602	205900	237757000	49800	49800	49800	49800	0
118	20230602	205800	237757000	49800	49800	49800	49800	0
119	20230602	205700	237757000	49800	49800	49800	49800	0
120	20230602	205600	237757000	49800	49800	49800	49800	0
121	20230602	205500	237757000	49800	49800	49800	49800	0
122	20230602	205400	237757000	49800	49800	49800	49800	83
123	20230602	205300	237757000	49800	49800	49800	49800	0
124	20230602	205200	237757000	49800	49800	49800	49800	0
125	20230602	205100	237757000	49800	49800	49800	49800	0
126	20230602	205000	237757000	49800	49800	49800	49800	0
127	20230602	204900	237757000	49800	49800	49800	49800	0
128	20230602	204800	237757000	49800	49800	49800	49800	0
129	20230602	204700	237757000	49800	49800	49800	49800	0
130	20230602	204600	237757000	49800	49800	49800	49800	0
131	20230602	204500	237757000	49800	49800	49800	49800	0
132	20230602	204400	237757000	49800	49800	49800	49800	0
133	20230602	204300	237757000	49800	49800	49800	49800	0
134	20230602	204200	237757000	49800	49800	49800	49800	0
135	20230602	204100	237757000	49800	49800	49800	49800	0
136	20230602	204000	237757000	49800	49800	49800	49800	0
137	20230602	203900	237757000	49800	49800	49800	49800	0
138	20230602	203800	237757000	49800	49800	49800	49800	0
139	20230602	203700	237757000	49800	49800	49800	49800	0
140	20230602	203600	237757000	49800	49800	49800	49800	0
141	20230602	203500	237757000	49800	49800	49800	49800	0
142	20230602	203400	237757000	49800	49800	49800	49800	0
143	20230602	203300	237757000	49800	49800	49800	49800	0
144	20230602	203200	237757000	49800	49800	49800	49800	0
145	20230602	203100	237757000	49800	49800	49800	49800	0
146	20230602	203000	237757000	49800	49800	49800	49800	0
147	20230602	202900	237757000	49800	49800	49800	49800	0
148	20230602	202800	237757000	49800	49800	49800	49800	0
149	20230602	202700	237757000	49800	49800	49800	49800	0
150	20230602	202600	237757000	49800	49800	49800	49800	0
151	20230602	202500	237757000	49800	49800	49800	49800	0
152	20230602	202400	237757000	49800	49800	49800	49800	83
153	20230602	202300	237757000	49800	49800	49800	49800	0
154	20230602	202200	237757000	49800	49800	49800	49800	0
155	20230602	202100	237757000	49800	49800	49800	49800	0
156	20230602	202000	237757000	49800	49800	49800	49800	0
157	20230602	201900	237757000	49800	49800	49800	49800	0
158	20230602	201800	237757000	49800	49800	49800	49800	0
159	20230602	201700	237757000	49800	49800	49800	49800	0
160	20230602	201600	237757000	49800	49800	49800	49800	0
161	20230602	201500	237757000	49800	49800	49800	49800	0
162	20230602	201400	237757000	49800	49800	49800	49800	0
163	20230602	201300	237757000	49800	49800	49800	49800	0
164	20230602	201200	237757000	49800	49800	49800	49800	0
165	20230602	201100	237757000	49800	49800	49800	49800	0
166	20230602	201000	237757000	49800	49800	49800	49800	0
167	20230602	200900	237757000	49800	49800	49800	49800	0
168	20230602	200800	237757000	49800	49800	49800	49800	0
169	20230602	200700	237757000	49800	49800	49800	49800	0
170	20230602	200600	237757000	49800	49800	49800	49800	0
171	20230602	200500	237757000	49800	49800	49800	49800	0
172	20230602	200400	237757000	49800	49800	49800	49800	0
173	20230602	200300	237757000	49800	49800	49800	49800	0
174	20230602	200200	237757000	49800	49800	49800	49800	0
175	20230602	200100	237757000	49800	49800	49800	49800	0
176	20230602	200000	237757000	49800	49800	49800	49800	0
177	20230602	195900	237757000	49800	49800	49800	49800	0
178	20230602	195800	237757000	49800	49800	49800	49800	0
179	20230602	195700	237757000	49800	49800	49800	49800	0
180	20230602	195600	237757000	49800	49800	49800	49800	0
181	20230602	195500	237757000	49800	49800	49800	49800	0
182	20230602	195400	237757000	49800	49800	49800	49800	83
183	20230602	195300	237757000	49800	49800	49800	49800	0
184	20230602	195200	237757000	49800	49800	49800	49800	0
185	20230602	195100	237757000	49800	49800	49800	49800	0
186	20230602	195000	237757000	49800	49800	49800	49800	0
187	20230602	194900	237757000	49800	49800	49800	49800	0
188	20230602	194800	237757000	49800	49800	49800	49800	0
189	20230602	194700	237757000	49800	49800	49800	49800	0
190	20230602	194600	237757000	49800	49800	49800	49800	0
191	20230602	194500	237757000	49800	49800	49800	49800	0
192	20230602	194400	237757000	49800	49800	49800	49800	0
193	20230602	194300	237757000	49800	49800	49800	49800	0
194	20230602	194200	237757000	49800	49800	49800	49800	0
195	20230602	194100	237757000	49800	49800	49800	49800	0
196	20230602	194000	237757000	49800	49800	49800	49800	0
197	20230602	193900	237757000	49800	49800	49800	49800	0
198	20230602	193800	237757000	49800	49800	49800	49800	0
199	20230602	193700	237757000	49800	49800	49800	49800	0
200	20230602	193600	237757000	49800	49800	49800	49800	0
201	20230602	193500	237757000	49800	49800	49800	49800	0
202	20230602	193400	237757000	49800	49800	49800	49800	0
203	20230602	193300	237757000	49800	49800	49800	49800	0
204	20230602	193200	237757000	49800	49800	49800	49800	0
205	20230602	193100	237757000	49800	49800	49800	49800	0
206	20230602	193000	237757000	49800	49800	49800	49800	0
207	20230602	192900	237757000	49800	49800	49800	49800	0
208	20230602	192800	237757000	49800	49800	49800	49800	0
209	20230602	192700	237757000	49800	49800	49800	49800	0
210	20230602	192600	237757000	49800	49800	49800	49800	0
211	20230602	192500	237757000	49800	49800	49800	49800	0
212	20230602	192400	237757000	49800	49800	49800	49800	83
213	20230602	192300	237757000	49800	49800	49800	49800	0
214	20230602	192200	237757000	49800	49800	49800	49800	0
215	20230602	192100	237757000	49800	49800	49800	49800	0
216	20230602	192000	237757000	49800	49800	49800	49800	0
217	20230602	191900	237757000	49800	49800	49800	49800	0
218	20230602	191800	237757000	49800	49800	49800	49800	0
219	20230602	191700	237757000	49800	49800	49800	49800	0
220	20230602	191600	237757000	49800	49800	49800	49800	0
221	20230602	191500	237757000	49800	49800	49800	49800	0
222	20230602	191400	237757000	49800	49800	49800	49800	0
223	20230602	191300	237757000	49800	49800	49800	49800	0
224	20230602	191200	237757000	49800	49800	49800	49800	0
225	20230602	191100	237757000	49800	49800	49800	49800	0
226	20230602	191000	237757000	49800	49800	49800	49800	0
227	20230602	190900	237757000	49800	49800	49800	49800	0
228	20230602	190800	237757000	49800	49800	49800	49800	0
229	20230602	190700	237757000	49800	49800	49800	49800	0
230	20230602	190600	237757000	49800	49800	49800	49800	0
231	20230602	190500	237757000	49800	49800	49800	49800	0
232	20230602	190400	237757000	49800	49800	49800	49800	0
233	20230602	190300	237757000	49800	49800	49800	49800	0
234	20230602	190200	237757000	49800	49800	49800	49800	0
235	20230602	190100	237757000	49800	49800	49800	49800	0
236	20230602	190000	237757000	49800	49800	49800	49800	0
237	20230602	185900	237757000	49800	49800	49800	49800	0
238	20230602	185800	237757000	49800	49800	49800	49800	0
239	20230602	185700	237757000	49800	49800	49800	49800	0
240	20230602	185600	237757000	49800	49800	49800	49800	0
241	20230602	185500	237757000	49800	49800	49800	49800	0
242	20230602	185400	237757000	49800	49800	49800	49800	83
243	20230602	185300	237757000	49800	49800	49800	49800	0
244	20230602	185200	237757000	49800	49800	49800	49800	0
245	20230602	185100	237757000	49800	49800	49800	49800	0
246	20230602	185000	237757000	49800	49800	49800	49800	0
247	20230602	184900	237757000	49800	49800	49800	49800	0
248	20230602	184800	237757000	49800	49800	49800	49800	0
249	20230602	184700	237757000	49800	49800	49800	49800	0
250	20230602	184600	237757000	49800	49800	49800	49800	0
251	20230602	184500	237757000	49800	49800	49800	49800	0
252	20230602	184400	237757000	49800	49800	49800	49800	0
253	20230602	184300	237757000	49800	49800	49800	49800	0
254	20230602	184200	237757000	49800	49800	49800	49800	0
255	20230602	184100	237757000	49800	49800	49800	49800	0
256	20230602	184000	237757000	49800	49800	49800	49800	0
257	20230602	183900	237757000	49800	49800	49800	49800	0
258	20230602	183800	237757000	49800	49800	49800	49800	0
259	20230602	183700	237757000	49800	49800	49800	49800	0
260	20230602	183600	237757000	49800	49800	49800	49800	0
261	20230602	183500	237757000	49800	49800	49800	49800	0
262	20230602	183400	237757000	49800	49800	49800	49800	0
263	20230602	183300	237757000	49800	49800	49800	49800	0
264	20230602	183200	237757000	49800	49800	49800	49800	0
265	20230602	183100	237757000	49800	49800	49800	49800	0
266	20230602	183000	237757000	49800	49800	49800	49800	0
267	20230602	182900	237757000	49800	49800	49800	49800	0
268	20230602	182800	237757000	49800	49800	49800	49800	0
269	20230602	182700	237757000	49800	49800	49800	49800	0
270	20230602	182600	237757000	49800	49800	49800	49800	0
271	20230602	182500	237757000	49800	49800	49800	49800	0
272	20230602	182400	237757000	49800	49800	49800	49800	83
273	20230602	182300	237757000	49800	49800	49800	49800	0
274	20230602	182200	237757000	49800	49800	49800	49800	0
275	20230602	182100	237757000	49800	49800	49800	49800	0
276	20230602	182000	237757000	49800	49800	49800	49800	0
277	20230602	181900	237757000	49800	49800	49800	49800	0
278	20230602	181800	237757000	49800	49800	49800	49800	0
279	20230602	181700	237757000	49800	49800	49800	49800	0
280	20230602	181600	237757000	49800	49800	49800	49800	0
281	20230602	181500	237757000	49800	49800	49800	49800	0
282	20230602	181400	237757000	49800	49800	49800	49800	0
283	20230602	181300	237757000	49800	49800	49800	49800	0
284	20230602	181200	237757000	49800	49800	49800	49800	0
285	20230602	181100	237757000	49800	49800	49800	49800	0
286	20230602	181000	237757000	49800	49800	49800	49800	0
287	20230602	180900	237757000	49800	49800	49800	49800	0
288	20230602	180800	237757000	49800	49800	49800	49800	0
289	20230602	180700	237757000	49800	49800	49800	49800	0
290	20230602	180600	237757000	49800	49800	49800	49800	0
291	20230602	180500	237757000	49800	49800	49800	49800	0
292	20230602	180400	237757000	49800	49800	49800	49800	0
293	20230602	180300	237757000	49800	49800	49800	49800	0
294	20230602	180200	237757000	49800	49800	49800	49800	0
295	20230602	180100	237757000	49800	49800	49800	49800	0
296	20230602	180000	237757000	49800	49800	49800	49800	0
297	20230602	175900	237757000	49800	49800	49800	49800	0
298	20230602	175800	237757000	49800	49800	49800	49800	0
299	20230602	175700	237757000	49800	49800	49800	49800	0
300	20230602	175600	237757000	49800	49800	49800	49800	0
301	20230602	175500	237757000	49800	49800	49800	49800	0
302	20230602	175400	237757000	49800	49800	49800	49800	83
303	20230602	175300	237757000	49800	49800	49800	49800	0
304	20230602	175200	237757000	49800	49800	49800	49800	0
305	20230602	175100	237757000	49800	49800	49800	49800	0
306	20230602	175000	237757000	49800	49800	49800	49800	0
307	20230602	174900	237757000	49800	49800	49800	49800	0
308	20230602	174800	237757000	49800	49800	49800	49800	0
309	20230602	174700	237757000	49800	49800	49800	49800	0
310	20230602	174600	237757000	49800	49800	49800	49800	0
311	20230602	174500	237757000	49800	49800	49800	49800	0
312	20230602	174400	237757000	49800	49800	49800	49800	0
313	20230602	174300	237757000	49800	49800	49800	49800	0
314	20230602	174200	237757000	49800	49800	49800	49800	0
315	20230602	174100	237757000	49800	49800	49800	49800	0
316	20230602	174000	237757000	49800	49800	49800	49800	0
317	20230602	173900	237757000	49800	49800	49800	49800	0
318	20230602	173800	237757000	49800	49800	49800	49800	0
319	20230602	173700	237757000	49800	49800	49800	49800	0
320	20230602	173600	237757000	49800	49800	49800	49800	0
321	20230602	173500	237757000	49800	49800	49800	49800	0
322	20230602	173400	237757000	49800	49800	49800	49800	0
323	20230602	173300	237757000	49800	49800	49800	49800	0
324	20230602	173200	237757000	49800	49800	49800	49800	0
325	20230602	173100	237757000	49800	49800	49800	49800	0
326	20230602	173000	237757000	49800	49800	49800	49800	0
327	20230602	172900	237757000	49800	49800	49800	49800	0
328	20230602	172800	237757000	49800	49800	49800	49800	0
329	20230602	172700	237757000	49800	49800	49800	49800	0
330	20230602	172600	237757000	49800	49800	49800	49800	0
331	20230602	172500	237757000	49800	49800	49800	49800	0
332	20230602	172400	237757000	49800	49800	49800	49800	83
333	20230602	172300	237757000	49800	49800	49800	49800	0
334	20230602	172200	237757000	49800	49800	49800	49800	0
335	20230602	172100	237757000	49800	49800	49800	49800	0
336	20230602	172000	237757000	49800	49800	49800	49800	0
337	20230602	171900	237757000	49800	49800	49800	49800	0
338	20230602	171800	237757000	49800	49800	49800	49800	0
339	20230602	171700	237757000	49800	49800	49800	49800	0
340	20230602	171600	237757000	49800	49800	49800	49800	0
341	20230602	171500	237757000	49800	49800	49800	49800	0
342	20230602	171400	237757000	49800	49800	49800	49800	0
343	20230602	171300	237757000	49800	49800	49800	49800	0
344	20230602	171200	237757000	49800	49800	49800	49800	0
345	20230602	171100	237757000	49800	49800	49800	49800	0
346	20230602	171000	237757000	49800	49800	49800	49800	0
347	20230602	170900	237757000	49800	49800	49800	49800	0
348	20230602	170800	237757000	49800	49800	49800	49800	0
349	20230602	170700	237757000	49800	49800	49800	49800	0
350	20230602	170600	237757000	49800	49800	49800	49800	0
351	20230602	170500	237757000	49800	49800	49800	49800	0
352	20230602	170400	237757000	49800	49800	49800	49800	0
353	20230602	170300	237757000	49800	49800	49800	49800	0
354	20230602	170200	237757000	49800	49800	49800	49800	0
355	20230602	170100	237757000	49800	49800	49800	49800	0
356	20230602	170000	237757000	49800	49800	49800	49800	0
357	20230602	165900	237757000	49800	49800	49800	49800	0
358	20230602	165800	237757000	49800	49800	49800	49800	0
359	20230602	165700	237757000	49800	49800	49800	49800	0
360	20230602	165600	237757000	49800	49800	49800	49800	0
361	20230602	165500	237757000	49800	49800	49800	49800	0
362	20230602	165400	237757000	49800	49800	49800	49800	83
363	20230602	165300	237757000	49800	49800	49800	49800	0
364	20230602	165200	237757000	49800	49800	49800	49800	0
365	20230602	165100	237757000	49800	49800	49800	49800	0
366	20230602	165000	237757000	49800	49800	49800	49800	0
367	20230602	164900	237757000	49800	49800	49800	49800	0
368	20230602	164800	237757000	49800	49800	49800	49800	0
369	20230602	164700	237757000	49800	49800	49800	49800	0
370	20230602	164600	237757000	49800	49800	49800	49800	0
371	20230602	164500	237757000	49800	49800	49800	49800	0
372	20230602	164400	237757000	49800	49800	49800	49800	0
373	20230602	164300	237757000	49800	49800	49800	49800	0
374	20230602	164200	237757000	49800	49800	49800	49800	0
375	20230602	164100	237757000	49800	49800	49800	49800	0
376	20230602	164000	237757000	49800	49800	49800	49800	0
377	20230602	163900	237757000	49800	49800	49800	49800	0
378	20230602	163800	237757000	49800	49800	49800	49800	0
379	20230602	163700	237757000	49800	49800	49800	49800	0
380	20230602	163600	237757000	49800	49800	49800	49800	0
381	20230602	163500	237757000	49800	49800	49800	49800	0
382	20230602	163400	237757000	49800	49800	49800	49800	0
383	20230602	163300	237757000	49800	49800	49800	49800	0
384	20230602	163200	237757000	49800	49800	49800	49800	0
385	20230602	163100	237757000	49800	49800	49800	49800	0
386	20230602	163000	237757000	49800	49800	49800	49800	0
387	20230602	162900	237757000	49800	49800	49800	49800	0
388	20230602	162800	237757000	49800	49800	49800	49800	0
389	20230602	162700	237757000	49800	49800	49800	49800	0
390	20230602	162600	237757000	49800	49800	49800	49800	0
391	20230602	162500	237757000	49800	49800	49800	49800	0
392	20230602	162400	237757000	49800	49800	49800	49800	83
393	20230602	162300	237757000	49800	49800	49800	49800	0
394	20230602	162200	237757000	49800	49800	49800	49800	0
395	20230602	162100	237757000	49800	49800	49800	49800	0
396	20230602	162000	237757000	49800	49800	49800	49800	0
397	20230602	161900	237757000	49800	49800	49800	49800	0
398	20230602	161800	237757000	49800	49800	49800	49800	0
399	20230602	161700	237757000	49800	49800	49800	49800	0
400	20230602	161600	237757000	49800	49800	49800	49800	0
401	20230602	161500	237757000	49800	49800	49800	49800	0
402	20230602	161400	237757000	49800	49800	49800	49800	0
403	20230602	161300	237757000	49800	49800	49800	49800	0
404	20230602	161200	237757000	49800	49800	49800	49800	0
405	20230602	161100	237757000	49800	49800	49800	49800	0
406	20230602	161000	237757000	49800	49800	49800	49800	0
407	20230602	160900	237757000	49800	49800	49800	49800	0
408	20230602	160800	237757000	49800	49800	49800	49800	0
409	20230602	160700	237757000	49800	49800	49800	49800	0
410	20230602	160600	237757000	49800	49800	49800	49800	0
411	20230602	160500	237757000	49800	49800	49800	49800	0
412	20230602	160400	237757000	49800	49800	49800	49800	0
413	20230602	160300	237757000	49800	49800	49800	49800	0
414	20230602	160200	237757000	49800	49800	49800	49800	0
415	20230602	160100	237757000	49800	49800	49800	49800	0
416	20230602	160000	237757000	49800	49800	49800	49800	0
417	20230602	155900	237757000	49800	49800	49800	49800	0
418	20230602	155800	237757000	49800	49800	49800	49800	0
419	20230602	155700	237757000	49800	49800	49800	49800	0
420	20230602	155600	237757000	49800	49800	49800	49800	0
421	20230602	155500	237757000	49800	49800	49800	49800	0
422	20230602	155400	237757000	49800	49800	49800	49800	83
423	20230602	155300	237757000	49800	49800	49800	49800	0
424	20230602	155200	237757000	49800	49800	49800	49800	0
425	20230602	155100	237757000	49800	49800	49800	49800	0
426	20230602	155000	237757000	49800	49800	49800	49800	0
427	20230602	154900	237757000	49800	49800	49800	49800	0
428	20230602	154800	237757000	49800	49800	49800	49800	0
429	20230602	154700	237757000	49800	49800	49800	49800	0
430	20230602	154600	237757000	49800	49800	49800	49800	0
431	20230602	154500	237757000	49800	49800	49800	49800	0
432	20230602	154400	237757000	49800	49800	49800	49800	0
433	20230602	154300	237757000	49800	49800	49800	49800	0
434	20230602	154200	237757000	49800	49800	49800	49800	0
435	20230602	154100	237757000	49800	49800	49800	49800	0
436	20230602	154000	237757000	49800	49800	49800	49800	0
437	20230602	153900	237757000	49800	49800	49800	49800	0
438	20230602	153800	237757000	49800	49800	49800	49800	0
439	20230602	153700	237757000	49800	49800	49800	49800	0
440	20230602	153600	237757000	49800	49800	49800	49800	0
441	20230602	153500	237757000	49800	49800	49800	49800	0
442	20230602	153400	237757000	49800	49800	49800	49800	0
443	20230602	153300	237757000	49800	49800	49800	49800	0
444	20230602	153200	237757000	49800	49800	49800	49800	0
445	20230602	153100	237757000	49800	49800	49800	49800	0
446	20230602	153000	237757000	49800	49800	49800	49800	83
447	20230602	152900	233623600	49700	49700	49700	49700	0
448	20230602	152800	233623600	49700	49700	49700	49700	0
449	20230602	152700	233623600	49700	49700	49700	49700	0
450	20230602	152600	233623600	49700	49700	49700	49700	0
451	20230602	152500	233623600	49700	49700	49700	49700	0
452	20230602	152400	233623600	49700	49700	49700	49700	0
453	20230602	152300	233623600	49700	49700	49700	49700	0
454	20230602	152200	233623600	49700	49700	49700	49700	0
455	20230602	152100	233623600	49700	49700	49700	49700	0
456	20230602	152000	233623600	49700	49700	49700	49700	0
457	20230602	151900	233623600	49700	49700	49700	49700	3
458	20230602	151800	233474500	49500	49500	49500	49500	0
459	20230602	151700	233474500	49500	49500	49500	49500	1
460	20230602	151600	233425000	49550	49550	49550	49550	1
461	20230602	151500	233375450	49650	49650	49650	49650	0
462	20230602	151400	233375450	49650	49650	49650	49650	0
463	20230602	151300	233375450	49650	49650	49650	49650	0
464	20230602	151200	233375450	49650	49650	49650	49650	1
465	20230602	151100	233325800	49500	49500	49500	49500	0
466	20230602	151000	233325800	49500	49500	49500	49500	9
467	20230602	150900	232880300	49450	49450	49450	49450	0
468	20230602	150800	232880300	49450	49450	49450	49450	0
469	20230602	150700	232880300	49450	49450	49450	49450	0
470	20230602	150600	232880300	49450	49500	49500	49450	20
471	20230602	150500	231890350	49600	49450	49600	49450	148
472	20230602	150400	224571000	49450	49450	49450	49450	15
473	20230602	150300	223829250	49400	49450	49450	49400	3
474	20230602	150200	223680950	49450	49450	49450	49450	6
475	20230602	150100	223384250	49450	49450	49450	49450	3
476	20230602	150000	223235900	49450	49400	49450	49400	2
477	20230602	145900	223137050	49450	49450	49450	49450	0
478	20230602	145800	223137050	49450	49450	49450	49450	1
479	20230602	145700	223087600	49400	49450	49450	49400	63
480	20230602	145600	219972350	49450	49500	49500	49450	7
481	20230602	145500	219625950	49500	49450	49500	49450	68
482	20230602	145400	216262600	49450	49500	49500	49450	91
483	20230602	145300	211762600	49500	49450	49500	49450	2
484	20230602	145200	211663650	49600	49600	49600	49600	0
485	20230602	145100	211663650	49600	49600	49600	49600	1
486	20230602	145000	211614050	49500	49500	49500	49500	2
487	20230602	144900	211515050	49450	49450	49450	49450	1
488	20230602	144800	211465600	49600	49500	49600	49500	68
489	20230602	144700	208093300	49500	49600	49600	49500	28
490	20230602	144600	206704600	49600	49600	49600	49450	99
491	20230602	144500	201794350	49400	49500	49500	49400	536
492	20230602	144400	175299250	49600	49500	49600	49500	18
493	20230602	144300	174406550	49500	49500	49500	49500	0
494	20230602	144200	174406550	49500	49500	49500	49500	73
495	20230602	144100	170793050	49500	49500	49550	49500	158
496	20230602	144000	162970500	49500	49600	49600	49500	737
497	20230602	143900	126458400	49750	49750	49750	49750	1
498	20230602	143800	126408650	49750	49750	49750	49750	0
499	20230602	143700	126408650	49750	49750	49750	49750	1
500	20230602	143600	126358900	49650	49650	49650	49600	18
501	20230602	143500	125465250	49600	49600	49600	49600	2
502	20230602	143400	125366050	49600	49600	49600	49600	0
503	20230602	143300	125366050	49600	49600	49600	49600	6
504	20230602	143200	125068450	49600	49600	49600	49600	0
505	20230602	143100	125068450	49600	49600	49600	49600	15
506	20230602	143000	124324450	49600	49600	49600	49600	0
507	20230602	142900	124324450	49600	49600	49600	49600	0
508	20230602	142800	124324450	49600	49600	49600	49600	2
509	20230602	142700	124225250	49600	49600	49600	49600	2
510	20230602	142600	124126050	49600	49600	49600	49600	4
511	20230602	142500	123927650	49600	49600	49600	49600	0
512	20230602	142400	123927650	49600	49600	49600	49600	12
513	20230602	142300	123332450	49600	49600	49600	49600	2
514	20230602	142200	123233250	49550	49550	49600	49550	30
515	20230602	142100	121745400	49600	49600	49600	49600	10
516	20230602	142000	121249400	49600	49600	49600	49600	0
517	20230602	141900	121249400	49600	49650	49650	49600	117
518	20230602	141800	115445700	49600	49600	49600	49600	0
519	20230602	141700	115445700	49600	49600	49600	49600	76
520	20230602	141600	111676100	49650	49650	49750	49650	22
521	20230602	141500	110582100	49600	49600	49600	49600	2
522	20230602	141400	110482900	49600	49600	49600	49600	2
523	20230602	141300	110383700	49600	49600	49600	49600	0
524	20230602	141200	110383700	49600	49600	49600	49600	6
525	20230602	141100	110086100	49600	49600	49600	49600	0
526	20230602	141000	110086100	49600	49600	49600	49600	20
527	20230602	140900	109094100	49600	49600	49600	49600	0
528	20230602	140800	109094100	49600	49800	49800	49600	50
529	20230602	140700	106609400	49800	49800	49800	49800	2
530	20230602	140600	106509800	49800	49800	49800	49800	0
531	20230602	140500	106509800	49800	49700	49800	49700	16
532	20230602	140400	105714100	49700	49700	49700	49700	0
533	20230602	140300	105714100	49700	49700	49700	49700	3
534	20230602	140200	105565000	49700	49700	49700	49700	0
535	20230602	140100	105565000	49700	49700	49700	49700	12
536	20230602	140000	104968600	49700	49700	49700	49700	0
537	20230602	135900	104968600	49700	49700	49700	49700	0
538	20230602	135800	104968600	49700	49700	49700	49700	23
539	20230602	135700	103825500	49700	49700	49700	49700	0
540	20230602	135600	103825500	49700	49700	49700	49700	1
541	20230602	135500	103775800	49700	49700	49700	49700	1
542	20230602	135400	103726100	49700	49700	49700	49700	3
543	20230602	135300	103577000	49750	49750	49750	49750	0
544	20230602	135200	103577000	49750	49750	49750	49750	0
545	20230602	135100	103577000	49750	49750	49750	49750	1
546	20230602	135000	103527250	49750	49750	49750	49750	2
547	20230602	134900	103427750	49750	49750	49750	49750	10
548	20230602	134800	102930250	49700	49700	49700	49700	13
549	20230602	134700	102284150	49750	49750	49750	49750	0
550	20230602	134600	102284150	49750	49750	49750	49750	0
551	20230602	134500	102284150	49750	49750	49750	49750	10
552	20230602	134400	101786650	49750	49750	49750	49750	0
553	20230602	134300	101786650	49750	49750	49750	49750	0
554	20230602	134200	101786650	49750	49750	49750	49750	1
555	20230602	134100	101736900	49700	49700	49700	49700	0
556	20230602	134000	101736900	49700	49700	49700	49700	0
557	20230602	133900	101736900	49700	49700	49700	49700	0
558	20230602	133800	101736900	49700	49700	49700	49700	0
559	20230602	133700	101736900	49700	49700	49700	49700	0
560	20230602	133600	101736900	49700	49700	49700	49700	0
561	20230602	133500	101736900	49700	49700	49700	49700	2
562	20230602	133400	101637500	49700	49700	49700	49700	1
563	20230602	133300	101587800	49750	49750	49750	49750	0
564	20230602	133200	101587800	49750	49750	49750	49750	0
565	20230602	133100	101587800	49750	49750	49750	49750	1
566	20230602	133000	101538050	49750	49700	49750	49700	5
567	20230602	132900	101289500	49700	49700	49700	49700	0
568	20230602	132800	101289500	49700	49700	49700	49700	0
569	20230602	132700	101289500	49700	49700	49700	49700	0
570	20230602	132600	101289500	49700	49700	49700	49700	0
571	20230602	132500	101289500	49700	49700	49700	49700	0
572	20230602	132400	101289500	49700	49700	49700	49700	0
573	20230602	132300	101289500	49700	49700	49700	49700	0
574	20230602	132200	101289500	49700	49700	49700	49700	0
575	20230602	132100	101289500	49700	49700	49700	49700	0
576	20230602	132000	101289500	49700	49700	49700	49700	0
577	20230602	131900	101289500	49700	49700	49700	49700	0
578	20230602	131800	101289500	49700	49700	49700	49700	1
579	20230602	131700	101239800	49700	49700	49700	49700	0
580	20230602	131600	101239800	49700	49700	49700	49700	0
581	20230602	131500	101239800	49700	49700	49700	49700	0
582	20230602	131400	101239800	49700	49700	49700	49700	0
583	20230602	131300	101239800	49700	49700	49700	49700	0
584	20230602	131200	101239800	49700	49700	49700	49700	1
585	20230602	131100	101190100	49650	49650	49650	49650	2
586	20230602	131000	101090800	49650	49650	49650	49650	0
587	20230602	130900	101090800	49650	49600	49650	49600	5
588	20230602	130800	100842650	49600	49600	49600	49600	0
589	20230602	130700	100842650	49600	49600	49600	49600	6
590	20230602	130600	100545050	49650	49650	49650	49650	0
591	20230602	130500	100545050	49650	49650	49650	49650	0
592	20230602	130400	100545050	49650	49650	49650	49650	0
593	20230602	130300	100545050	49650	49650	49650	49650	0
594	20230602	130200	100545050	49650	49650	49650	49650	0
595	20230602	130100	100545050	49650	49650	49650	49650	2
596	20230602	130000	100445750	49650	49650	49650	49650	0
597	20230602	125900	100445750	49650	49650	49650	49650	1
598	20230602	125800	100396100	49550	49550	49550	49550	0
599	20230602	125700	100396100	49550	49550	49550	49550	0
600	20230602	125600	100396100	49550	49550	49550	49550	0
601	20230602	125500	100396100	49550	49550	49550	49550	0
602	20230602	125400	100396100	49550	49550	49550	49550	1
603	20230602	125300	100346550	49550	49550	49550	49550	0
604	20230602	125200	100346550	49550	49550	49550	49550	2
605	20230602	125100	100247450	49550	49550	49550	49550	1
606	20230602	125000	100197900	49600	49600	49600	49600	0
607	20230602	124900	100197900	49600	49600	49600	49600	1
608	20230602	124800	100148300	49600	49600	49600	49600	1
609	20230602	124700	100098700	49600	49600	49600	49600	3
610	20230602	124600	99949900	49600	49600	49600	49600	0
611	20230602	124500	99949900	49600	49600	49600	49600	9
612	20230602	124400	99503500	49600	49600	49600	49600	0
613	20230602	124300	99503500	49600	49600	49600	49600	0
614	20230602	124200	99503500	49600	49800	49800	49600	2
615	20230602	124100	99404100	49550	49550	49550	49550	0
616	20230602	124000	99404100	49550	49550	49550	49550	4
617	20230602	123900	99205900	49800	49800	49800	49800	0
618	20230602	123800	99205900	49800	49800	49800	49800	21
619	20230602	123700	98160100	49800	49800	49800	49800	0
620	20230602	123600	98160100	49800	49800	49800	49800	0
621	20230602	123500	98160100	49800	49800	49800	49800	0
622	20230602	123400	98160100	49800	49800	49800	49800	0
623	20230602	123300	98160100	49800	49800	49800	49800	0
624	20230602	123200	98160100	49800	49800	49800	49800	0
625	20230602	123100	98160100	49800	49800	49800	49800	1
626	20230602	123000	98110300	49550	49850	49850	49550	27
627	20230602	122900	96771400	49600	49600	49600	49600	7
628	20230602	122800	96424200	49850	49850	49850	49850	1
629	20230602	122700	96374350	49850	49850	49850	49850	0
630	20230602	122600	96374350	49850	49850	49850	49850	2
631	20230602	122500	96274650	49850	49850	49850	49850	1
632	20230602	122400	96224800	49600	49600	49600	49600	1
633	20230602	122300	96175200	49600	49850	49850	49600	3
634	20230602	122200	96025900	49850	49850	49850	49850	0
635	20230602	122100	96025900	49850	49850	49850	49850	1
636	20230602	122000	95976050	49900	49900	49900	49900	0
637	20230602	121900	95976050	49900	49900	49900	49900	0
638	20230602	121800	95976050	49900	49900	49900	49900	0
639	20230602	121700	95976050	49900	49600	49900	49600	23
640	20230602	121600	94833900	49600	49600	49600	49600	0
641	20230602	121500	94833900	49600	49600	49600	49600	0
642	20230602	121400	94833900	49600	49600	49600	49600	0
643	20230602	121300	94833900	49600	49600	49600	49600	0
644	20230602	121200	94833900	49600	49600	49600	49600	0
645	20230602	121100	94833900	49600	49600	49600	49600	2
646	20230602	121000	94734700	49550	49550	49550	49550	1
647	20230602	120900	94685150	49550	49550	49550	49550	0
648	20230602	120800	94685150	49550	49550	49550	49550	4
649	20230602	120700	94486950	49550	49600	49600	49550	14
650	20230602	120600	93793200	49600	49600	49600	49600	1
651	20230602	120500	93743600	49600	49600	49600	49600	9
652	20230602	120400	93297200	49600	49600	49600	49600	0
653	20230602	120300	93297200	49600	49600	49600	49600	4
654	20230602	120200	93098800	49600	49550	49600	49550	24
655	20230602	120100	91909200	49550	49550	49550	49550	6
656	20230602	120000	91611900	49550	49550	49550	49550	2
657	20230602	115900	91512800	49550	49550	49550	49550	16
658	20230602	115800	90720000	49550	49550	49550	49550	0
659	20230602	115700	90720000	49550	49550	49550	49550	0
660	20230602	115600	90720000	49550	49550	49550	49550	12
661	20230602	115500	90125400	49550	49550	49550	49550	0
662	20230602	115400	90125400	49550	49550	49550	49550	12
663	20230602	115300	89530800	49550	49550	49550	49550	1
664	20230602	115200	89481250	49550	49600	49600	49550	11
665	20230602	115100	88936150	49600	49600	49600	49600	1
666	20230602	115000	88886550	49550	49550	49550	49550	29
667	20230602	114900	87449600	49550	49550	49550	49550	1
668	20230602	114800	87400050	49550	49550	49550	49550	0
669	20230602	114700	87400050	49550	49550	49550	49550	13
670	20230602	114600	86755900	49550	49550	49550	49550	1
671	20230602	114500	86706350	49600	49600	49600	49600	0
672	20230602	114400	86706350	49600	49600	49600	49600	0
673	20230602	114300	86706350	49600	49550	49600	49550	19
674	20230602	114200	85764000	49550	49550	49550	49550	0
675	20230602	114100	85764000	49550	49550	49550	49550	0
676	20230602	114000	85764000	49550	49550	49550	49550	24
677	20230602	113900	84574800	49550	49550	49550	49550	1
678	20230602	113800	84525250	49550	49550	49550	49550	12
679	20230602	113700	83930650	49550	49550	49550	49550	0
680	20230602	113600	83930650	49550	49550	49550	49550	13
681	20230602	113500	83286500	49550	49600	49600	49550	182
682	20230602	113400	74260700	49600	49600	49600	49600	0
683	20230602	113300	74260700	49600	49600	49600	49600	66
684	20230602	113200	70987100	49600	49600	49600	49600	1
685	20230602	113100	70937500	49600	49600	49600	49600	47
686	20230602	113000	68606300	49600	49650	49650	49600	54
687	20230602	112900	65926700	49650	49650	49650	49650	9
688	20230602	112800	65479850	49650	49650	49650	49650	0
689	20230602	112700	65479850	49650	49650	49650	49650	16
690	20230602	112600	64685450	49650	49650	49650	49650	1
691	20230602	112500	64635800	49650	49650	49650	49650	0
692	20230602	112400	64635800	49650	49650	49650	49650	24
693	20230602	112300	63444200	49650	49650	49650	49650	0
694	20230602	112200	63444200	49650	49650	49650	49650	69
695	20230602	112100	60018350	49650	49650	49650	49650	0
696	20230602	112000	60018350	49650	49650	49650	49650	21
697	20230602	111900	58975700	49750	49700	49750	49700	5
698	20230602	111800	58727000	49750	49750	49750	49750	0
699	20230602	111700	58727000	49750	49750	49750	49750	0
700	20230602	111600	58727000	49750	49750	49750	49750	0
701	20230602	111500	58727000	49750	49900	49900	49750	47
702	20230602	111400	56387850	49950	49950	49950	49950	0
703	20230602	111300	56387850	49950	49900	49950	49900	10
704	20230602	111200	55888450	49900	49900	49900	49900	0
705	20230602	111100	55888450	49900	49900	49900	49900	0
706	20230602	111000	55888450	49900	49900	49900	49900	0
707	20230602	110900	55888450	49900	49900	49900	49900	0
708	20230602	110800	55888450	49900	49900	49900	49900	0
709	20230602	110700	55888450	49900	49900	49900	49900	1
710	20230602	110600	55838550	49750	49750	49750	49750	3
711	20230602	110500	55689300	49750	49750	49750	49750	0
712	20230602	110400	55689300	49750	49750	49750	49750	4
713	20230602	110300	55490300	49750	49750	49750	49750	0
714	20230602	110200	55490300	49750	49750	49750	49750	16
715	20230602	110100	54694300	49750	49750	49750	49750	0
716	20230602	110000	54694300	49750	49750	49750	49750	1
717	20230602	105900	54644550	49750	49750	49750	49750	0
718	20230602	105800	54644550	49750	49750	49750	49750	0
719	20230602	105700	54644550	49750	49750	49750	49750	0
720	20230602	105600	54644550	49750	49750	49750	49750	0
721	20230602	105500	54644550	49750	49750	49750	49750	0
722	20230602	105400	54644550	49750	49750	49750	49750	0
723	20230602	105300	54644550	49750	49750	49750	49750	2
724	20230602	105200	54545050	49900	49900	49900	49900	0
725	20230602	105100	54545050	49900	49900	49900	49900	0
726	20230602	105000	54545050	49900	49900	49900	49900	0
727	20230602	104900	54545050	49900	49900	49900	49900	0
728	20230602	104800	54545050	49900	49900	49900	49900	0
729	20230602	104700	54545050	49900	49900	49900	49900	0
730	20230602	104600	54545050	49900	49900	49900	49900	0
731	20230602	104500	54545050	49900	49900	49900	49900	3
732	20230602	104400	54395350	49750	49900	49900	49750	5
733	20230602	104300	54146150	49900	49900	49900	49900	0
734	20230602	104200	54146150	49900	49900	49900	49900	1
735	20230602	104100	54096250	49750	49750	49750	49750	0
736	20230602	104000	54096250	49750	49750	49750	49750	0
737	20230602	103900	54096250	49750	49750	49750	49750	0
738	20230602	103800	54096250	49750	49750	49750	49750	0
739	20230602	103700	54096250	49750	49750	49750	49750	11
740	20230602	103600	53549000	49750	49750	49750	49750	5
741	20230602	103500	53300250	49750	49750	49750	49750	4
742	20230602	103400	53101250	49750	49750	49750	49750	3
743	20230602	103300	52952000	49650	49650	49650	49650	0
744	20230602	103200	52952000	49650	49650	49650	49650	0
745	20230602	103100	52952000	49650	49650	49650	49650	0
746	20230602	103000	52952000	49650	49650	49650	49650	0
747	20230602	102900	52952000	49650	49650	49650	49650	0
748	20230602	102800	52952000	49650	49650	49650	49650	0
749	20230602	102700	52952000	49650	49650	49650	49650	10
750	20230602	102600	52455500	49650	49650	49650	49650	0
751	20230602	102500	52455500	49650	49650	49650	49650	0
752	20230602	102400	52455500	49650	49650	49650	49650	0
753	20230602	102300	52455500	49650	49650	49650	49650	0
754	20230602	102200	52455500	49650	49650	49650	49650	0
755	20230602	102100	52455500	49650	49650	49650	49650	0
756	20230602	102000	52455500	49650	49650	49650	49650	14
757	20230602	101900	51760400	49700	49700	49700	49700	0
758	20230602	101800	51760400	49700	49700	49700	49700	0
759	20230602	101700	51760400	49700	49700	49700	49700	1
760	20230602	101600	51710700	49700	49700	49700	49700	20
761	20230602	101500	50716700	49700	49700	49700	49700	16
762	20230602	101400	49921500	49700	49700	49700	49700	8
763	20230602	101300	49523900	49750	49750	49750	49750	1
764	20230602	101200	49474150	49750	49750	49750	49750	1
765	20230602	101100	49424400	49750	49750	49750	49750	0
766	20230602	101000	49424400	49750	49750	49750	49750	0
767	20230602	100900	49424400	49750	49750	49750	49750	1
768	20230602	100800	49374650	49750	49750	49750	49750	2
769	20230602	100700	49275150	49750	49750	49750	49750	14
770	20230602	100600	48578650	49750	49750	49750	49700	213
771	20230602	100500	37991300	49650	49650	49650	49650	10
772	20230602	100400	37494800	49650	49650	49650	49650	0
773	20230602	100300	37494800	49650	49650	49650	49650	0
774	20230602	100200	37494800	49650	49650	49650	49650	17
775	20230602	100100	36650750	49650	49650	49650	49650	0
776	20230602	100000	36650750	49650	49650	49650	49650	10
777	20230602	095900	36154250	49750	49750	49750	49750	0
778	20230602	095800	36154250	49750	49650	49750	49650	15
779	20230602	095700	35409400	49650	49650	49650	49650	0
780	20230602	095600	35409400	49650	49650	49650	49650	15
781	20230602	095500	34664650	49700	49750	49750	49700	83
782	20230602	095400	30539400	49900	49900	49900	49900	2
783	20230602	095300	30439600	49950	49950	49950	49950	50
784	20230602	095200	27942100	49700	49700	49700	49700	0
785	20230602	095100	27942100	49700	49700	49700	49700	0
786	20230602	095000	27942100	49700	49700	49700	49700	1
787	20230602	094900	27892400	49950	49950	49950	49950	0
788	20230602	094800	27892400	49950	49950	49950	49950	1
789	20230602	094700	27842450	49950	50000	50000	49950	6
790	20230602	094600	27542650	50000	50000	50000	50000	0
791	20230602	094500	27542650	50000	50000	50000	50000	0
792	20230602	094400	27542650	50000	50000	50000	50000	0
793	20230602	094300	27542650	50000	50000	50000	50000	0
794	20230602	094200	27542650	50000	50000	50000	50000	0
795	20230602	094100	27542650	50000	50000	50000	50000	0
796	20230602	094000	27542650	50000	50000	50000	50000	10
797	20230602	093900	27042650	49700	49700	49700	49700	1
798	20230602	093800	26992950	49700	49700	49700	49700	0
799	20230602	093700	26992950	49700	49700	49700	49700	4
800	20230602	093600	26794150	49700	50000	50000	49700	13
801	20230602	093500	26145350	49700	49700	49700	49700	0
802	20230602	093400	26145350	49700	49700	49700	49700	0
803	20230602	093300	26145350	49700	49700	49700	49700	11
804	20230602	093200	25598650	49650	49650	49650	49650	0
805	20230602	093100	25598650	49650	49650	49650	49650	4
806	20230602	093000	25400050	49650	49650	49650	49650	0
807	20230602	092900	25400050	49650	49650	49650	49650	0
808	20230602	092800	25400050	49650	49650	49650	49650	12
809	20230602	092700	24804250	49850	49850	49850	49850	0
810	20230602	092600	24804250	49850	49850	49850	49850	12
811	20230602	092500	24206050	49650	49650	49650	49650	36
812	20230602	092400	22418650	49900	49900	49900	49900	0
813	20230602	092300	22418650	49900	49950	50000	49900	60
814	20230602	092200	19419750	49650	49650	49650	49650	3
815	20230602	092100	19270800	49650	49650	49650	49650	21
816	20230602	092000	18228150	50000	49650	50000	49650	16
817	20230602	091900	17429550	49650	49650	49650	49650	10
818	20230602	091800	16933050	49650	49650	49650	49650	0
819	20230602	091700	16933050	49650	49650	49650	49650	0
820	20230602	091600	16933050	49650	49650	49650	49650	10
821	20230602	091500	16436550	49650	49650	49650	49650	4
822	20230602	091400	16237950	49650	49650	49650	49650	10
823	20230602	091300	15741450	49600	49600	49600	49600	0
824	20230602	091200	15741450	49600	49600	49600	49600	10
825	20230602	091100	15245450	49600	50000	50000	49600	45
826	20230602	091000	13001400	49650	50000	50000	49650	23
827	20230602	090900	11852650	50000	50000	50000	50000	14
828	20230602	090800	11152650	49950	49950	49950	49950	1
829	20230602	090700	11102700	49600	50000	50000	49600	18
830	20230602	090600	10205900	50000	50000	50000	50000	1
831	20230602	090500	10155900	49600	49650	49650	49600	12
832	20230602	090400	9560200	49650	49900	50000	49600	28
833	20230602	090300	8163350	50000	49500	50000	49500	40
834	20230602	090200	6180100	49500	49500	49500	49500	10
835	20230602	090100	5685100	49400	49450	49450	49400	9
836	20230602	090000	5240400	49500	49400	49500	49400	106