KissMeData/010130/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213700	22303468500	496000	496000	496000	496000	6893
3	20230609	213600	22303468500	496000	496000	496000	496000	0
4	20230609	213500	22303468500	496000	496000	496000	496000	0
5	20230609	213400	22303468500	496000	496000	496000	496000	0
6	20230609	213300	22303468500	496000	496000	496000	496000	0
7	20230609	213200	22303468500	496000	496000	496000	496000	0
8	20230609	213100	22303468500	496000	496000	496000	496000	0
9	20230609	213000	22303468500	496000	496000	496000	496000	0
10	20230609	212900	22303468500	496000	496000	496000	496000	0
11	20230609	212800	22303468500	496000	496000	496000	496000	0
12	20230609	212700	22303468500	496000	496000	496000	496000	0
13	20230609	212600	22303468500	496000	496000	496000	496000	0
14	20230609	212500	22303468500	496000	496000	496000	496000	0
15	20230609	212400	22303468500	496000	496000	496000	496000	0
16	20230609	212300	22303468500	496000	496000	496000	496000	0
17	20230609	212200	22303468500	496000	496000	496000	496000	0
18	20230609	212100	22303468500	496000	496000	496000	496000	0
19	20230609	212000	22303468500	496000	496000	496000	496000	0
20	20230609	211900	22303468500	496000	496000	496000	496000	0
21	20230609	211800	22303468500	496000	496000	496000	496000	0
22	20230609	211700	22303468500	496000	496000	496000	496000	0
23	20230609	211600	22303468500	496000	496000	496000	496000	0
24	20230609	211500	22303468500	496000	496000	496000	496000	0
25	20230609	211400	22303468500	496000	496000	496000	496000	0
26	20230609	211300	22303468500	496000	496000	496000	496000	0
27	20230609	211200	22303468500	496000	496000	496000	496000	0
28	20230609	211100	22303468500	496000	496000	496000	496000	0
29	20230609	211000	22303468500	496000	496000	496000	496000	0
30	20230609	210900	22303468500	496000	496000	496000	496000	0
31	20230609	210800	22303468500	496000	496000	496000	496000	0
32	20230609	210700	22303468500	496000	496000	496000	496000	6893
33	20230609	210600	22303468500	496000	496000	496000	496000	0
34	20230609	210500	22303468500	496000	496000	496000	496000	0
35	20230609	210400	22303468500	496000	496000	496000	496000	0
36	20230609	210300	22303468500	496000	496000	496000	496000	0
37	20230609	210200	22303468500	496000	496000	496000	496000	0
38	20230609	210100	22303468500	496000	496000	496000	496000	0
39	20230609	210000	22303468500	496000	496000	496000	496000	0
40	20230609	205900	22303468500	496000	496000	496000	496000	0
41	20230609	205800	22303468500	496000	496000	496000	496000	0
42	20230609	205700	22303468500	496000	496000	496000	496000	0
43	20230609	205600	22303468500	496000	496000	496000	496000	0
44	20230609	205500	22303468500	496000	496000	496000	496000	0
45	20230609	205400	22303468500	496000	496000	496000	496000	0
46	20230609	205300	22303468500	496000	496000	496000	496000	0
47	20230609	205200	22303468500	496000	496000	496000	496000	0
48	20230609	205100	22303468500	496000	496000	496000	496000	0
49	20230609	205000	22303468500	496000	496000	496000	496000	0
50	20230609	204900	22303468500	496000	496000	496000	496000	0
51	20230609	204800	22303468500	496000	496000	496000	496000	0
52	20230609	204700	22303468500	496000	496000	496000	496000	0
53	20230609	204600	22303468500	496000	496000	496000	496000	0
54	20230609	204500	22303468500	496000	496000	496000	496000	0
55	20230609	204400	22303468500	496000	496000	496000	496000	0
56	20230609	204300	22303468500	496000	496000	496000	496000	0
57	20230609	204200	22303468500	496000	496000	496000	496000	0
58	20230609	204100	22303468500	496000	496000	496000	496000	0
59	20230609	204000	22303468500	496000	496000	496000	496000	0
60	20230609	203900	22303468500	496000	496000	496000	496000	0
61	20230609	203800	22303468500	496000	496000	496000	496000	0
62	20230609	203700	22303468500	496000	496000	496000	496000	6893
63	20230609	203600	22303468500	496000	496000	496000	496000	0
64	20230609	203500	22303468500	496000	496000	496000	496000	0
65	20230609	203400	22303468500	496000	496000	496000	496000	0
66	20230609	203300	22303468500	496000	496000	496000	496000	0
67	20230609	203200	22303468500	496000	496000	496000	496000	0
68	20230609	203100	22303468500	496000	496000	496000	496000	0
69	20230609	203000	22303468500	496000	496000	496000	496000	0
70	20230609	202900	22303468500	496000	496000	496000	496000	0
71	20230609	202800	22303468500	496000	496000	496000	496000	0
72	20230609	202700	22303468500	496000	496000	496000	496000	0
73	20230609	202600	22303468500	496000	496000	496000	496000	0
74	20230609	202500	22303468500	496000	496000	496000	496000	0
75	20230609	202400	22303468500	496000	496000	496000	496000	0
76	20230609	202300	22303468500	496000	496000	496000	496000	0
77	20230609	202200	22303468500	496000	496000	496000	496000	0
78	20230609	202100	22303468500	496000	496000	496000	496000	0
79	20230609	202000	22303468500	496000	496000	496000	496000	0
80	20230609	201900	22303468500	496000	496000	496000	496000	0
81	20230609	201800	22303468500	496000	496000	496000	496000	0
82	20230609	201700	22303468500	496000	496000	496000	496000	0
83	20230609	201600	22303468500	496000	496000	496000	496000	0
84	20230609	201500	22303468500	496000	496000	496000	496000	0
85	20230609	201400	22303468500	496000	496000	496000	496000	0
86	20230609	201300	22303468500	496000	496000	496000	496000	0
87	20230609	201200	22303468500	496000	496000	496000	496000	0
88	20230609	201100	22303468500	496000	496000	496000	496000	0
89	20230609	201000	22303468500	496000	496000	496000	496000	0
90	20230609	200900	22303468500	496000	496000	496000	496000	0
91	20230609	200800	22303468500	496000	496000	496000	496000	0
92	20230609	200700	22303468500	496000	496000	496000	496000	6893
93	20230609	200600	22303468500	496000	496000	496000	496000	0
94	20230609	200500	22303468500	496000	496000	496000	496000	0
95	20230609	200400	22303468500	496000	496000	496000	496000	0
96	20230609	200300	22303468500	496000	496000	496000	496000	0
97	20230609	200200	22303468500	496000	496000	496000	496000	0
98	20230609	200100	22303468500	496000	496000	496000	496000	0
99	20230609	200000	22303468500	496000	496000	496000	496000	0
100	20230609	195900	22303468500	496000	496000	496000	496000	0
101	20230609	195800	22303468500	496000	496000	496000	496000	0
102	20230609	195700	22303468500	496000	496000	496000	496000	0
103	20230609	195600	22303468500	496000	496000	496000	496000	0
104	20230609	195500	22303468500	496000	496000	496000	496000	0
105	20230609	195400	22303468500	496000	496000	496000	496000	0
106	20230609	195300	22303468500	496000	496000	496000	496000	0
107	20230609	195200	22303468500	496000	496000	496000	496000	0
108	20230609	195100	22303468500	496000	496000	496000	496000	0
109	20230609	195000	22303468500	496000	496000	496000	496000	0
110	20230609	194900	22303468500	496000	496000	496000	496000	0
111	20230609	194800	22303468500	496000	496000	496000	496000	0
112	20230609	194700	22303468500	496000	496000	496000	496000	0
113	20230609	194600	22303468500	496000	496000	496000	496000	0
114	20230609	194500	22303468500	496000	496000	496000	496000	0
115	20230609	194400	22303468500	496000	496000	496000	496000	0
116	20230609	194300	22303468500	496000	496000	496000	496000	0
117	20230609	194200	22303468500	496000	496000	496000	496000	0
118	20230609	194100	22303468500	496000	496000	496000	496000	0
119	20230609	194000	22303468500	496000	496000	496000	496000	0
120	20230609	193900	22303468500	496000	496000	496000	496000	0
121	20230609	193800	22303468500	496000	496000	496000	496000	0
122	20230609	193700	22303468500	496000	496000	496000	496000	6893
123	20230609	193600	22303468500	496000	496000	496000	496000	0
124	20230609	193500	22303468500	496000	496000	496000	496000	0
125	20230609	193400	22303468500	496000	496000	496000	496000	0
126	20230609	193300	22303468500	496000	496000	496000	496000	0
127	20230609	193200	22303468500	496000	496000	496000	496000	0
128	20230609	193100	22303468500	496000	496000	496000	496000	0
129	20230609	193000	22303468500	496000	496000	496000	496000	0
130	20230609	192900	22303468500	496000	496000	496000	496000	0
131	20230609	192800	22303468500	496000	496000	496000	496000	0
132	20230609	192700	22303468500	496000	496000	496000	496000	0
133	20230609	192600	22303468500	496000	496000	496000	496000	0
134	20230609	192500	22303468500	496000	496000	496000	496000	0
135	20230609	192400	22303468500	496000	496000	496000	496000	0
136	20230609	192300	22303468500	496000	496000	496000	496000	0
137	20230609	192200	22303468500	496000	496000	496000	496000	0
138	20230609	192100	22303468500	496000	496000	496000	496000	0
139	20230609	192000	22303468500	496000	496000	496000	496000	0
140	20230609	191900	22303468500	496000	496000	496000	496000	0
141	20230609	191800	22303468500	496000	496000	496000	496000	0
142	20230609	191700	22303468500	496000	496000	496000	496000	0
143	20230609	191600	22303468500	496000	496000	496000	496000	0
144	20230609	191500	22303468500	496000	496000	496000	496000	0
145	20230609	191400	22303468500	496000	496000	496000	496000	0
146	20230609	191300	22303468500	496000	496000	496000	496000	0
147	20230609	191200	22303468500	496000	496000	496000	496000	0
148	20230609	191100	22303468500	496000	496000	496000	496000	0
149	20230609	191000	22303468500	496000	496000	496000	496000	0
150	20230609	190900	22303468500	496000	496000	496000	496000	0
151	20230609	190800	22303468500	496000	496000	496000	496000	0
152	20230609	190700	22303468500	496000	496000	496000	496000	6893
153	20230609	190600	22303468500	496000	496000	496000	496000	0
154	20230609	190500	22303468500	496000	496000	496000	496000	0
155	20230609	190400	22303468500	496000	496000	496000	496000	0
156	20230609	190300	22303468500	496000	496000	496000	496000	0
157	20230609	190200	22303468500	496000	496000	496000	496000	0
158	20230609	190100	22303468500	496000	496000	496000	496000	0
159	20230609	190000	22303468500	496000	496000	496000	496000	0
160	20230609	185900	22303468500	496000	496000	496000	496000	0
161	20230609	185800	22303468500	496000	496000	496000	496000	0
162	20230609	185700	22303468500	496000	496000	496000	496000	0
163	20230609	185600	22303468500	496000	496000	496000	496000	0
164	20230609	185500	22303468500	496000	496000	496000	496000	0
165	20230609	185400	22303468500	496000	496000	496000	496000	0
166	20230609	185300	22303468500	496000	496000	496000	496000	0
167	20230609	185200	22303468500	496000	496000	496000	496000	0
168	20230609	185100	22303468500	496000	496000	496000	496000	0
169	20230609	185000	22303468500	496000	496000	496000	496000	0
170	20230609	184900	22303468500	496000	496000	496000	496000	0
171	20230609	184800	22303468500	496000	496000	496000	496000	0
172	20230609	184700	22303468500	496000	496000	496000	496000	0
173	20230609	184600	22303468500	496000	496000	496000	496000	0
174	20230609	184500	22303468500	496000	496000	496000	496000	0
175	20230609	184400	22303468500	496000	496000	496000	496000	0
176	20230609	184300	22303468500	496000	496000	496000	496000	0
177	20230609	184200	22303468500	496000	496000	496000	496000	0
178	20230609	184100	22303468500	496000	496000	496000	496000	0
179	20230609	184000	22303468500	496000	496000	496000	496000	0
180	20230609	183900	22303468500	496000	496000	496000	496000	0
181	20230609	183800	22303468500	496000	496000	496000	496000	0
182	20230609	183700	22303468500	496000	496000	496000	496000	6893
183	20230609	183600	22303468500	496000	496000	496000	496000	0
184	20230609	183500	22303468500	496000	496000	496000	496000	0
185	20230609	183400	22303468500	496000	496000	496000	496000	0
186	20230609	183300	22303468500	496000	496000	496000	496000	0
187	20230609	183200	22303468500	496000	496000	496000	496000	0
188	20230609	183100	22303468500	496000	496000	496000	496000	0
189	20230609	183000	22303468500	496000	496000	496000	496000	0
190	20230609	182900	22303468500	496000	496000	496000	496000	0
191	20230609	182800	22303468500	496000	496000	496000	496000	0
192	20230609	182700	22303468500	496000	496000	496000	496000	0
193	20230609	182600	22303468500	496000	496000	496000	496000	0
194	20230609	182500	22303468500	496000	496000	496000	496000	0
195	20230609	182400	22303468500	496000	496000	496000	496000	0
196	20230609	182300	22303468500	496000	496000	496000	496000	0
197	20230609	182200	22303468500	496000	496000	496000	496000	0
198	20230609	182100	22303468500	496000	496000	496000	496000	0
199	20230609	182000	22303468500	496000	496000	496000	496000	0
200	20230609	181900	22303468500	496000	496000	496000	496000	0
201	20230609	181800	22303468500	496000	496000	496000	496000	0
202	20230609	181700	22303468500	496000	496000	496000	496000	0
203	20230609	181600	22303468500	496000	496000	496000	496000	0
204	20230609	181500	22303468500	496000	496000	496000	496000	0
205	20230609	181400	22303468500	496000	496000	496000	496000	0
206	20230609	181300	22303468500	496000	496000	496000	496000	0
207	20230609	181200	22303468500	496000	496000	496000	496000	0
208	20230609	181100	22303468500	496000	496000	496000	496000	0
209	20230609	181000	22303468500	496000	496000	496000	496000	0
210	20230609	180900	22303468500	496000	496000	496000	496000	0
211	20230609	180800	22303468500	496000	496000	496000	496000	0
212	20230609	180700	22303468500	496000	496000	496000	496000	6893
213	20230609	180600	22303468500	496000	496000	496000	496000	0
214	20230609	180500	22303468500	496000	496000	496000	496000	0
215	20230609	180400	22303468500	496000	496000	496000	496000	0
216	20230609	180300	22303468500	496000	496000	496000	496000	0
217	20230609	180200	22303468500	496000	496000	496000	496000	0
218	20230609	180100	22303468500	496000	496000	496000	496000	0
219	20230609	180000	22303468500	496000	496000	496000	496000	0
220	20230609	175900	22303468500	496000	496000	496000	496000	0
221	20230609	175800	22303468500	496000	496000	496000	496000	0
222	20230609	175700	22303468500	496000	496000	496000	496000	0
223	20230609	175600	22303468500	496000	496000	496000	496000	0
224	20230609	175500	22303468500	496000	496000	496000	496000	0
225	20230609	175400	22303468500	496000	496000	496000	496000	0
226	20230609	175300	22303468500	496000	496000	496000	496000	0
227	20230609	175200	22303468500	496000	496000	496000	496000	0
228	20230609	175100	22303468500	496000	496000	496000	496000	0
229	20230609	175000	22303468500	496000	496000	496000	496000	0
230	20230609	174900	22303468500	496000	496000	496000	496000	0
231	20230609	174800	22303468500	496000	496000	496000	496000	0
232	20230609	174700	22303468500	496000	496000	496000	496000	0
233	20230609	174600	22303468500	496000	496000	496000	496000	0
234	20230609	174500	22303468500	496000	496000	496000	496000	0
235	20230609	174400	22303468500	496000	496000	496000	496000	0
236	20230609	174300	22303468500	496000	496000	496000	496000	0
237	20230609	174200	22303468500	496000	496000	496000	496000	0
238	20230609	174100	22303468500	496000	496000	496000	496000	0
239	20230609	174000	22303468500	496000	496000	496000	496000	0
240	20230609	173900	22303468500	496000	496000	496000	496000	0
241	20230609	173800	22303468500	496000	496000	496000	496000	0
242	20230609	173700	22303468500	496000	496000	496000	496000	6893
243	20230609	173600	22303468500	496000	496000	496000	496000	0
244	20230609	173500	22303468500	496000	496000	496000	496000	0
245	20230609	173400	22303468500	496000	496000	496000	496000	0
246	20230609	173300	22303468500	496000	496000	496000	496000	0
247	20230609	173200	22303468500	496000	496000	496000	496000	0
248	20230609	173100	22303468500	496000	496000	496000	496000	0
249	20230609	173000	22303468500	496000	496000	496000	496000	0
250	20230609	172900	22303468500	496000	496000	496000	496000	0
251	20230609	172800	22303468500	496000	496000	496000	496000	0
252	20230609	172700	22303468500	496000	496000	496000	496000	0
253	20230609	172600	22303468500	496000	496000	496000	496000	0
254	20230609	172500	22303468500	496000	496000	496000	496000	0
255	20230609	172400	22303468500	496000	496000	496000	496000	0
256	20230609	172300	22303468500	496000	496000	496000	496000	0
257	20230609	172200	22303468500	496000	496000	496000	496000	0
258	20230609	172100	22303468500	496000	496000	496000	496000	0
259	20230609	172000	22303468500	496000	496000	496000	496000	0
260	20230609	171900	22303468500	496000	496000	496000	496000	0
261	20230609	171800	22303468500	496000	496000	496000	496000	0
262	20230609	171700	22303468500	496000	496000	496000	496000	0
263	20230609	171600	22303468500	496000	496000	496000	496000	0
264	20230609	171500	22303468500	496000	496000	496000	496000	0
265	20230609	171400	22303468500	496000	496000	496000	496000	0
266	20230609	171300	22303468500	496000	496000	496000	496000	0
267	20230609	171200	22303468500	496000	496000	496000	496000	0
268	20230609	171100	22303468500	496000	496000	496000	496000	0
269	20230609	171000	22303468500	496000	496000	496000	496000	0
270	20230609	170900	22303468500	496000	496000	496000	496000	0
271	20230609	170800	22303468500	496000	496000	496000	496000	0
272	20230609	170700	22303468500	496000	496000	496000	496000	6893
273	20230609	170600	22303468500	496000	496000	496000	496000	0
274	20230609	170500	22303468500	496000	496000	496000	496000	0
275	20230609	170400	22303468500	496000	496000	496000	496000	0
276	20230609	170300	22303468500	496000	496000	496000	496000	0
277	20230609	170200	22303468500	496000	496000	496000	496000	0
278	20230609	170100	22303468500	496000	496000	496000	496000	0
279	20230609	170000	22303468500	496000	496000	496000	496000	0
280	20230609	165900	22303468500	496000	496000	496000	496000	0
281	20230609	165800	22303468500	496000	496000	496000	496000	0
282	20230609	165700	22303468500	496000	496000	496000	496000	0
283	20230609	165600	22303468500	496000	496000	496000	496000	0
284	20230609	165500	22303468500	496000	496000	496000	496000	0
285	20230609	165400	22303468500	496000	496000	496000	496000	0
286	20230609	165300	22303468500	496000	496000	496000	496000	0
287	20230609	165200	22303468500	496000	496000	496000	496000	0
288	20230609	165100	22303468500	496000	496000	496000	496000	0
289	20230609	165000	22303468500	496000	496000	496000	496000	0
290	20230609	164900	22303468500	496000	496000	496000	496000	0
291	20230609	164800	22303468500	496000	496000	496000	496000	0
292	20230609	164700	22303468500	496000	496000	496000	496000	0
293	20230609	164600	22303468500	496000	496000	496000	496000	0
294	20230609	164500	22303468500	496000	496000	496000	496000	0
295	20230609	164400	22303468500	496000	496000	496000	496000	0
296	20230609	164300	22303468500	496000	496000	496000	496000	0
297	20230609	164200	22303468500	496000	496000	496000	496000	0
298	20230609	164100	22303468500	496000	496000	496000	496000	0
299	20230609	164000	22303468500	496000	496000	496000	496000	0
300	20230609	163900	22303468500	496000	496000	496000	496000	0
301	20230609	163800	22303468500	496000	496000	496000	496000	0
302	20230609	163700	22303468500	496000	496000	496000	496000	6893
303	20230609	163600	22303468500	496000	496000	496000	496000	0
304	20230609	163500	22303468500	496000	496000	496000	496000	0
305	20230609	163400	22303468500	496000	496000	496000	496000	0
306	20230609	163300	22303468500	496000	496000	496000	496000	0
307	20230609	163200	22303468500	496000	496000	496000	496000	0
308	20230609	163100	22303468500	496000	496000	496000	496000	0
309	20230609	163000	22303468500	496000	496000	496000	496000	0
310	20230609	162900	22303468500	496000	496000	496000	496000	0
311	20230609	162800	22303468500	496000	496000	496000	496000	0
312	20230609	162700	22303468500	496000	496000	496000	496000	0
313	20230609	162600	22303468500	496000	496000	496000	496000	0
314	20230609	162500	22303468500	496000	496000	496000	496000	0
315	20230609	162400	22303468500	496000	496000	496000	496000	0
316	20230609	162300	22303468500	496000	496000	496000	496000	0
317	20230609	162200	22303468500	496000	496000	496000	496000	0
318	20230609	162100	22303468500	496000	496000	496000	496000	0
319	20230609	162000	22303468500	496000	496000	496000	496000	0
320	20230609	161900	22303468500	496000	496000	496000	496000	0
321	20230609	161800	22303468500	496000	496000	496000	496000	0
322	20230609	161700	22303468500	496000	496000	496000	496000	0
323	20230609	161600	22303468500	496000	496000	496000	496000	0
324	20230609	161500	22303468500	496000	496000	496000	496000	0
325	20230609	161400	22303468500	496000	496000	496000	496000	0
326	20230609	161300	22303468500	496000	496000	496000	496000	0
327	20230609	161200	22303468500	496000	496000	496000	496000	0
328	20230609	161100	22303468500	496000	496000	496000	496000	0
329	20230609	161000	22303468500	496000	496000	496000	496000	0
330	20230609	160900	22303468500	496000	496000	496000	496000	0
331	20230609	160800	22303468500	496000	496000	496000	496000	0
332	20230609	160700	22303468500	496000	496000	496000	496000	6893
333	20230609	160600	22303468500	496000	496000	496000	496000	0
334	20230609	160500	22303468500	496000	496000	496000	496000	0
335	20230609	160400	22303468500	496000	496000	496000	496000	0
336	20230609	160300	22303468500	496000	496000	496000	496000	0
337	20230609	160200	22303468500	496000	496000	496000	496000	0
338	20230609	160100	22303468500	496000	496000	496000	496000	0
339	20230609	160000	22303468500	496000	496000	496000	496000	0
340	20230609	155900	22303468500	496000	496000	496000	496000	0
341	20230609	155800	22303468500	496000	496000	496000	496000	0
342	20230609	155700	22303468500	496000	496000	496000	496000	0
343	20230609	155600	22303468500	496000	496000	496000	496000	0
344	20230609	155500	22303468500	496000	496000	496000	496000	0
345	20230609	155400	22303468500	496000	496000	496000	496000	0
346	20230609	155300	22303468500	496000	496000	496000	496000	0
347	20230609	155200	22303468500	496000	496000	496000	496000	0
348	20230609	155100	22303468500	496000	496000	496000	496000	0
349	20230609	155000	22303468500	496000	496000	496000	496000	0
350	20230609	154900	22303468500	496000	496000	496000	496000	0
351	20230609	154800	22303468500	496000	496000	496000	496000	0
352	20230609	154700	22303468500	496000	496000	496000	496000	0
353	20230609	154600	22303468500	496000	496000	496000	496000	0
354	20230609	154500	22303468500	496000	496000	496000	496000	0
355	20230609	154400	22303468500	496000	496000	496000	496000	0
356	20230609	154300	22303468500	496000	496000	496000	496000	0
357	20230609	154200	22303468500	496000	496000	496000	496000	0
358	20230609	154100	22303468500	496000	496000	496000	496000	0
359	20230609	154000	22303468500	496000	496000	496000	496000	0
360	20230609	153900	22303468500	496000	496000	496000	496000	0
361	20230609	153800	22303468500	496000	496000	496000	496000	0
362	20230609	153700	22303468500	496000	496000	496000	496000	6893
363	20230609	153600	22303468500	496000	496000	496000	496000	0
364	20230609	153500	22303468500	496000	496000	496000	496000	0
365	20230609	153400	22303468500	496000	496000	496000	496000	0
366	20230609	153300	22303468500	496000	496000	496000	496000	0
367	20230609	153200	22303468500	496000	496000	496000	496000	0
368	20230609	153100	22303468500	496000	496000	496000	496000	0
369	20230609	153000	22303468500	496000	496000	496000	496000	6893
370	20230609	152900	18884540500	496000	496000	496000	496000	0
371	20230609	152800	18884540500	496000	496000	496000	496000	0
372	20230609	152700	18884540500	496000	496000	496000	496000	0
373	20230609	152600	18884540500	496000	496000	496000	496000	0
374	20230609	152500	18884540500	496000	496000	496000	496000	0
375	20230609	152400	18884540500	496000	496000	496000	496000	0
376	20230609	152300	18884540500	496000	496000	496000	496000	0
377	20230609	152200	18884540500	496000	496000	496000	496000	0
378	20230609	152100	18884540500	496000	496000	496000	496000	0
379	20230609	152000	18884540500	496000	496000	496000	496000	0
380	20230609	151900	18884540500	496000	496000	496000	495500	49
381	20230609	151800	18860237500	495500	495500	496000	495000	57
382	20230609	151700	18832010000	495500	495500	495500	495000	136
383	20230609	151600	18764648500	495500	495500	495500	495000	106
384	20230609	151500	18712145000	495000	495500	495500	495000	153
385	20230609	151400	18636373500	495000	495500	495500	495000	77
386	20230609	151300	18598239000	495000	495500	495500	495000	86
387	20230609	151200	18555639500	495500	495500	495500	495000	73
388	20230609	151100	18519477000	495000	495000	495500	495000	106
389	20230609	151000	18466971500	495500	495500	495500	495000	54
390	20230609	150900	18440221500	495500	494500	495500	494500	411
391	20230609	150800	18236772500	494500	494500	495000	494500	98
392	20230609	150700	18188289500	494500	495000	495500	494500	500
393	20230609	150600	17940779000	495000	495500	495500	495000	85
394	20230609	150500	17898690000	495500	495000	495500	495000	234
395	20230609	150400	17782813500	495000	495000	495500	495000	49
396	20230609	150300	17758553000	495500	495000	495500	495000	172
397	20230609	150200	17673338000	495500	495000	495500	495000	95
398	20230609	150100	17626278500	495000	495000	495500	495000	66
399	20230609	150000	17593591500	495500	495500	496000	495000	158
400	20230609	145900	17515322000	495500	496000	496000	495500	58
401	20230609	145800	17486569500	495500	495500	496000	495500	117
402	20230609	145700	17428572000	496000	495500	496000	495500	40
403	20230609	145600	17408743500	496000	496500	496500	495500	359
404	20230609	145500	17230693500	496500	496000	496500	496000	122
405	20230609	145400	17170133000	496000	496000	496500	496000	76
406	20230609	145300	17132416500	496000	496000	496500	496000	171
407	20230609	145200	17047541500	496500	496500	496500	496000	92
408	20230609	145100	17001871500	496000	496500	496500	496000	69
409	20230609	145000	16967629000	496500	496500	496500	496000	50
410	20230609	144900	16942811500	496500	496500	496500	496000	50
411	20230609	144800	16918009000	496500	496000	496500	495500	601
412	20230609	144700	16619926000	496000	495500	496000	495500	222
413	20230609	144600	16509821500	495500	495500	496000	495500	75
414	20230609	144500	16472654000	496000	496000	496000	495500	45
415	20230609	144400	16450349000	495500	496000	496000	495500	66
416	20230609	144300	16417632500	496000	496000	496000	495500	70
417	20230609	144200	16382943500	496000	495500	496000	495500	77
418	20230609	144100	16344775500	495500	495500	496000	495500	64
419	20230609	144000	16313052000	495500	496000	496000	495500	94
420	20230609	143900	16266465000	495500	495500	496000	495500	73
421	20230609	143800	16230281500	495500	495500	496000	495500	58
422	20230609	143700	16201537000	495500	496000	496000	495500	91
423	20230609	143600	16156436500	495500	496000	496000	495500	36
424	20230609	143500	16138594500	496000	496000	496000	495500	73
425	20230609	143400	16102412000	495500	495500	496000	495500	54
426	20230609	143300	16075645000	496000	495500	496000	495500	53
427	20230609	143200	16049377000	495500	495500	496000	495500	45
428	20230609	143100	16027073000	496000	496000	496000	495500	109
429	20230609	143000	15973055000	495500	496000	496000	495500	47
430	20230609	142900	15949760000	495500	496000	496000	495500	66
431	20230609	142800	15917045500	496000	495500	496000	495500	51
432	20230609	142700	15891768500	496000	495500	496000	495500	56
433	20230609	142600	15864015500	495500	496000	496000	495500	49
434	20230609	142500	15839727000	496000	496500	496500	495500	1200
435	20230609	142400	15244518000	496000	496000	496500	496000	59
436	20230609	142300	15215246500	496500	496000	496500	496000	31
437	20230609	142200	15199868000	496000	496500	496500	496000	44
438	20230609	142100	15178034500	496500	496500	496500	496000	59
439	20230609	142000	15148757000	496500	496500	496500	496000	39
440	20230609	141900	15129401000	496000	496000	496500	496000	48
441	20230609	141800	15105589500	496000	496500	496500	496000	46
442	20230609	141700	15082762500	496000	496000	496500	496000	78
443	20230609	141600	15044052000	496000	496000	496500	496000	59
444	20230609	141500	15014778000	496500	496000	496500	496000	40
445	20230609	141400	14994929000	496000	496000	496500	496000	46
446	20230609	141300	14972106500	496500	496000	496500	496000	49
447	20230609	141200	14947793000	496000	496500	496500	496000	586
448	20230609	141100	14656862500	497000	496500	497000	496500	68
449	20230609	141000	14623088500	496500	496500	497000	496500	63
450	20230609	140900	14591787500	496500	497000	497000	496500	78
451	20230609	140800	14553045000	496500	496500	497000	496500	44
452	20230609	140700	14531191000	497000	496500	497000	496500	43
453	20230609	140600	14509838000	497000	497000	497000	496500	54
454	20230609	140500	14483013000	497000	496500	497000	496500	104
455	20230609	140400	14431345000	496500	497000	497000	496500	60
456	20230609	140300	14401550500	496500	496500	497000	496500	47
457	20230609	140200	14378208000	496500	496500	497000	496500	71
458	20230609	140100	14342932500	497000	497000	497000	496500	44
459	20230609	140000	14321076000	496500	497000	497000	496500	37
460	20230609	135900	14302703000	497000	497000	497000	496500	64
461	20230609	135800	14270914000	496500	496500	497000	496500	41
462	20230609	135700	14250553500	496500	497000	497000	496500	51
463	20230609	135600	14225226500	497000	496500	497000	496500	55
464	20230609	135500	14197913500	496500	497000	497000	496500	44
465	20230609	135400	14176054500	496500	497000	497000	496500	36
466	20230609	135300	14158179500	497000	496500	497000	496500	42
467	20230609	135200	14137320500	497000	497000	497000	496500	63
468	20230609	135100	14106027000	497000	496500	497000	496500	34
469	20230609	135000	14089141500	496500	497000	497000	496500	71
470	20230609	134900	14053872000	496500	497000	497000	496500	47
471	20230609	134800	14030527500	496500	496500	497000	496500	91
472	20230609	134700	13985340000	497000	497000	497000	496500	36
473	20230609	134600	13967461000	497000	497000	497000	496500	42
474	20230609	134500	13946600500	496500	497000	497000	496500	33
475	20230609	134400	13930211500	496500	496500	497000	496500	39
476	20230609	134300	13910845500	496500	497000	497000	496500	35
477	20230609	134200	13893460500	497000	496500	497000	496500	40
478	20230609	134100	13873593500	496500	496500	497000	496500	94
479	20230609	134000	13826920500	496500	497000	497000	496500	24
480	20230609	133900	13815003000	496500	496500	497000	496500	37
481	20230609	133800	13796628000	496500	496500	497000	496500	38
482	20230609	133700	13777755500	497000	496500	497000	496500	31
483	20230609	133600	13762360500	496500	497000	497000	496500	35
484	20230609	133500	13744979500	496500	496500	497000	496500	54
485	20230609	133400	13718157500	496500	496500	497000	496500	52
486	20230609	133300	13692327000	496500	497000	497000	496500	38
487	20230609	133200	13673451000	497000	496500	497000	496500	32
488	20230609	133100	13657553500	496500	496500	497000	496500	36
489	20230609	133000	13639674500	496500	496500	497000	496500	38
490	20230609	132900	13620795500	496500	497000	497000	496500	30
491	20230609	132800	13605892000	497000	496500	497000	496500	43
492	20230609	132700	13584533500	497000	497000	497000	496500	21
493	20230609	132600	13574102000	496500	496500	497000	496500	104
494	20230609	132500	13522428000	496500	497000	497000	496500	34
495	20230609	132400	13505536500	497000	496500	497000	496500	40
496	20230609	132300	13485664000	496500	496500	497000	496500	125
497	20230609	132200	13423595000	497000	497500	497500	497000	101
498	20230609	132100	13373396000	497000	497500	497500	497000	51
499	20230609	132000	13348043500	497000	497000	497500	497000	27
500	20230609	131900	13334621500	497000	497500	497500	497000	34
501	20230609	131800	13317713500	497000	497000	497500	496500	190
502	20230609	131700	13223286000	497000	497000	497500	497000	15
503	20230609	131600	13215826000	497000	497000	497500	497000	35
504	20230609	131500	13198430500	497000	497000	497500	497000	43
505	20230609	131400	13177051500	497000	497000	497500	497000	34
506	20230609	131300	13160145500	497000	497500	497500	497000	32
507	20230609	131200	13144237000	497000	497000	497500	497000	10
508	20230609	131100	13139265000	497500	497000	497500	497000	32
509	20230609	131000	13123359000	497000	497000	497500	497000	43
510	20230609	130900	13101980000	497500	497000	497500	496500	263
511	20230609	130800	12971261000	496500	496500	497000	496500	25
512	20230609	130700	12958847000	496500	497000	497000	496500	35
513	20230609	130600	12941463500	497000	497000	497000	496500	185
514	20230609	130500	12849526500	497000	497000	497500	497000	24
515	20230609	130400	12837593500	497000	497000	497500	497000	29
516	20230609	130300	12823177000	497000	497000	497500	497000	33
517	20230609	130200	12806769000	497000	497500	497500	497000	37
518	20230609	130100	12788365500	497000	496500	497500	496500	26
519	20230609	130000	12775443000	496500	497000	497000	496500	44
520	20230609	125900	12753577500	496500	496500	497000	496500	24
521	20230609	125800	12741655000	496500	496500	497000	496500	33
522	20230609	125700	12725261000	497000	497000	497500	496500	47
523	20230609	125600	12701901500	497000	497500	497500	497000	35
524	20230609	125500	12684498500	497500	496500	497500	496500	170
525	20230609	125400	12600010500	496500	496500	497000	496500	70
526	20230609	125300	12565254000	496500	497000	497000	496500	21
527	20230609	125200	12554822000	497000	497000	497000	496500	27
528	20230609	125100	12541414500	496500	497000	497500	496500	113
529	20230609	125000	12485251500	497000	496500	497000	496500	327
530	20230609	124900	12322863500	496500	497000	497000	496500	44
531	20230609	124800	12301001500	496500	497000	497000	496500	38
532	20230609	124700	12282122500	497000	496500	497000	496500	19
533	20230609	124600	12272683000	496500	496500	497000	496500	20
534	20230609	124500	12262748500	497000	496500	497000	496500	31
535	20230609	124400	12247347500	496500	497000	497000	496500	15
536	20230609	124300	12239897000	496500	497000	497000	496500	49
537	20230609	124200	12215556500	497000	497000	497000	496500	65
538	20230609	124100	12183253500	497000	497000	497000	496500	213
539	20230609	124000	12077482500	497000	496500	497000	496500	32
540	20230609	123900	12061581500	496500	497000	497000	496500	90
541	20230609	123800	12016862000	497000	496500	497000	496500	65
542	20230609	123700	11984565500	496500	496500	497000	496000	207
543	20230609	123600	11881787500	496500	495500	496500	495500	129
544	20230609	123500	11817803500	495500	495000	495500	495000	993
545	20230609	123400	11325776000	495000	495500	495500	495000	24
546	20230609	123300	11313888000	495500	495000	495500	495000	22
547	20230609	123200	11302994500	495000	495500	495500	495000	39
548	20230609	123100	11283676000	495500	495500	495500	495000	32
549	20230609	123000	11267827000	495000	495500	495500	495000	13
550	20230609	122900	11261388500	495500	495500	495500	495000	99
551	20230609	122800	11212338500	495000	494500	495500	494500	790
552	20230609	122700	10821290000	495000	495000	495000	494500	38
553	20230609	122600	10802483500	495000	495000	495000	494500	42
554	20230609	122500	10781699000	495000	494500	495000	494500	15
555	20230609	122400	10774277500	494500	495000	495000	494500	50
556	20230609	122300	10749541500	494500	494500	495000	494500	22
557	20230609	122200	10738657000	495000	494500	495000	494500	34
558	20230609	122100	10721832500	494500	495000	495000	494500	198
559	20230609	122000	10623834000	495000	494500	495000	494500	25
560	20230609	121900	10611463000	494500	495000	495000	494500	37
561	20230609	121800	10593153000	494500	494500	495000	494500	22
562	20230609	121700	10582269000	494500	494500	495000	494500	35
563	20230609	121600	10564948500	495000	495000	495000	494500	30
564	20230609	121500	10550108000	495000	495000	495000	494500	34
565	20230609	121400	10533284000	494500	495000	495000	494500	33
566	20230609	121300	10516954500	495000	494500	495000	494500	48
567	20230609	121200	10493207500	495000	494500	495000	494500	31
568	20230609	121100	10477872000	494500	494500	495000	494500	39
569	20230609	121000	10458576500	495000	494500	495000	494500	44
570	20230609	120900	10436800000	494500	494500	495000	494500	23
571	20230609	120800	10425421000	494500	495000	495000	494500	30
572	20230609	120700	10410580000	495000	495000	495000	494500	8
573	20230609	120600	10406620500	494500	494500	495000	494500	44
574	20230609	120500	10384847000	494500	494500	495000	494500	44
575	20230609	120400	10363084500	495000	494500	495000	494500	27
576	20230609	120300	10349726500	495000	494500	495000	494500	56
577	20230609	120200	10322014500	495000	495000	495000	494500	28
578	20230609	120100	10308156000	495000	495000	495000	494500	31
579	20230609	120000	10292820000	495000	495000	495000	494500	22
580	20230609	115900	10281933500	494500	495000	495000	494500	45
581	20230609	115800	10259666000	495000	494500	495000	494500	22
582	20230609	115700	10248783000	495000	494500	495000	494500	18
583	20230609	115600	10239875500	494500	494500	495000	494500	25
584	20230609	115500	10227507500	495000	494500	495000	494500	34
585	20230609	115400	10210679500	494500	494500	495000	494500	23
586	20230609	115300	10199300000	494500	494500	495000	494500	26
587	20230609	115200	10186437500	495000	494500	495000	494500	31
588	20230609	115100	10171095500	494500	494500	495000	494500	21
589	20230609	115000	10160710000	495000	494500	495000	494500	19
590	20230609	114900	10151307000	495000	494500	495000	494500	406
591	20230609	114800	9950524500	494000	494000	494500	494000	56
592	20230609	114700	9922853500	494000	494500	494500	494000	20
593	20230609	114600	9912970000	494500	494500	494500	494000	32
594	20230609	114500	9897151000	494500	494500	494500	494000	56
595	20230609	114400	9869462500	494500	494000	494500	494000	29
596	20230609	114300	9855131000	494500	494500	494500	494000	64
597	20230609	114200	9823490000	494500	494500	494500	494000	39
598	20230609	114100	9804205500	494000	494500	494500	494000	17
599	20230609	114000	9795805000	494000	494500	494500	494000	28
600	20230609	113900	9781964000	494500	494500	494500	494000	44
601	20230609	113800	9760213500	494000	494500	494500	494000	68
602	20230609	113700	9726594000	494000	494000	494500	494000	17
603	20230609	113600	9718190000	494000	494500	494500	494000	57
604	20230609	113500	9690009500	494500	494000	494500	494000	30
605	20230609	113400	9675177500	494000	494000	494500	494000	19
606	20230609	113300	9665790500	494500	494500	494500	494000	22
607	20230609	113200	9654917500	494000	494000	494500	493500	49
608	20230609	113100	9630712000	493500	494000	494500	493500	86
609	20230609	113000	9588228000	494000	493500	494000	493500	43
610	20230609	112900	9566993000	493500	494000	494000	493500	38
611	20230609	112800	9548224500	493500	493500	494000	493500	38
612	20230609	112700	9529460500	494000	494000	494000	493500	69
613	20230609	112600	9495376000	494000	494000	494000	493500	136
614	20230609	112500	9428224000	493500	493500	494000	493500	15
615	20230609	112400	9420816000	493500	493500	494000	493500	19
616	20230609	112300	9411436500	494000	494000	494000	493500	32
617	20230609	112200	9395637500	494000	493500	494000	493500	41
618	20230609	112100	9375394000	493500	494000	494000	493500	76
619	20230609	112000	9337874500	494000	494000	494000	493500	15
620	20230609	111900	9330467000	493500	494000	494000	493500	58
621	20230609	111800	9301825000	494000	494500	494500	493500	446
622	20230609	111700	9081509500	494000	494500	494500	494000	20
623	20230609	111600	9071622500	494000	494500	494500	494000	22
624	20230609	111500	9060750500	494500	494000	494500	494000	34
625	20230609	111400	9043943500	494500	494000	494500	494000	44
626	20230609	111300	9022191000	494500	494500	494500	494000	24
627	20230609	111200	9010328500	494500	494500	494500	494000	29
628	20230609	111100	8995990500	494000	494000	494500	494000	33
629	20230609	111000	8979683500	494500	494500	494500	494000	30
630	20230609	110900	8964857000	494000	494500	494500	494000	55
631	20230609	110800	8937666000	494500	494500	494500	494000	50
632	20230609	110700	8912956500	494500	494000	494500	494000	51
633	20230609	110600	8887748000	494500	494500	494500	494000	50
634	20230609	110500	8863040000	494500	494500	494500	494500	3
635	20230609	110400	8861556500	494500	494500	494500	494000	32
636	20230609	110300	8845740500	494500	495000	495000	494000	161
637	20230609	110200	8766130000	495000	495000	495000	494500	51
638	20230609	110100	8740904000	495000	494500	495000	494500	32
639	20230609	110000	8725076500	494500	495000	495000	494500	104
640	20230609	105900	8673644000	495000	495000	495000	494500	40
641	20230609	105800	8653849000	495000	495000	495000	494500	39
642	20230609	105700	8634556000	495000	495000	495000	494500	49
643	20230609	105600	8610302000	495000	495000	495000	494500	85
644	20230609	105500	8568232500	495000	495000	495000	494500	20
645	20230609	105400	8558334000	495000	495000	495000	494500	38
646	20230609	105300	8539528500	495000	494500	495000	494500	40
647	20230609	105200	8519738000	495000	494500	495000	494500	28
648	20230609	105100	8505880000	494500	495000	495000	494500	30
649	20230609	105000	8491038000	494500	494500	495000	494500	151
650	20230609	104900	8416354500	494500	494000	494500	494000	151
651	20230609	104800	8341694000	494500	494000	494500	494000	34
652	20230609	104700	8324887000	494500	494500	494500	494000	43
653	20230609	104600	8303624500	494500	494500	494500	494000	43
654	20230609	104500	8282368500	494000	494500	494500	494000	18
655	20230609	104400	8273470000	494500	494500	494500	494000	49
656	20230609	104300	8249245500	494500	494500	495000	494000	173
657	20230609	104200	8163698500	494500	494500	495000	494500	56
658	20230609	104100	8136004500	494500	494500	495000	494500	32
659	20230609	104000	8120177500	495000	494500	495000	494500	10
660	20230609	103900	8115231000	495000	494500	495000	494500	50
661	20230609	103800	8090485500	495000	494500	495000	494500	22
662	20230609	103700	8079601500	495000	494500	495000	494500	34
663	20230609	103600	8062781500	494500	494500	495000	494000	142
664	20230609	103500	7992552000	494500	494000	494500	494000	260
665	20230609	103400	7864104000	494000	493500	494000	493500	28
666	20230609	103300	7850279500	493500	493500	494000	493500	22
667	20230609	103200	7839417000	494000	493500	494000	493500	34
668	20230609	103100	7822622500	494000	494000	494000	493500	87
669	20230609	103000	7779661500	494000	494000	494000	493500	26
670	20230609	102900	7766820500	493500	494000	494000	493500	110
671	20230609	102800	7712485000	494000	495000	495000	494000	384
672	20230609	102700	7522678500	495000	495000	495000	494500	14
673	20230609	102600	7515750500	495000	495000	495000	494500	26
674	20230609	102500	7502886500	495000	495000	495000	494500	31
675	20230609	102400	7487543500	495000	494500	495000	494500	19
676	20230609	102300	7478142000	495000	494500	495000	494500	20
677	20230609	102200	7468247500	495000	495000	495000	494500	18
678	20230609	102100	7459339000	495000	494500	495000	494500	49
679	20230609	102000	7435089500	494500	494500	495000	494000	36
680	20230609	101900	7417283500	494500	494000	494500	494000	43
681	20230609	101800	7396024000	494000	494500	495000	494000	68
682	20230609	101700	7362399000	494500	494000	494500	494000	49
683	20230609	101600	7338174500	494000	494000	494500	493500	228
684	20230609	101500	7225545000	494000	494000	494000	493500	16
685	20230609	101400	7217643500	494000	493500	494000	493000	98
686	20230609	101300	7169282000	493500	493500	493500	493000	40
687	20230609	101200	7149546500	493000	493500	493500	493000	145
688	20230609	101100	7077992500	493500	493500	493500	493000	57
689	20230609	101000	7049870000	493500	493500	493500	493000	25
690	20230609	100900	7037536000	493000	493500	493500	493000	20
691	20230609	100800	7027669500	493000	493000	493500	492500	392
692	20230609	100700	6834410500	492500	493000	493000	492500	86
693	20230609	100600	6792013000	493000	493000	493000	492500	35
694	20230609	100500	6774761500	492500	493000	493000	492500	45
695	20230609	100400	6752578000	493000	493000	493000	492500	75
696	20230609	100300	6715607000	492500	493000	493000	492500	54
697	20230609	100200	6688994500	493000	493000	493000	492500	20
698	20230609	100100	6679135500	493000	493000	493000	492500	36
699	20230609	100000	6661396000	493000	493000	493000	492500	37
700	20230609	095900	6643157500	493000	492500	493000	492500	78
701	20230609	095800	6604710000	493000	493000	493000	492500	78
702	20230609	095700	6566270500	493000	493000	493000	492500	76
703	20230609	095600	6528827000	493000	493500	493500	493000	122
704	20230609	095500	6468671500	493500	493000	493500	492500	323
705	20230609	095400	6309433000	493000	492500	493000	492500	48
706	20230609	095300	6285774500	493000	493000	493000	492500	64
707	20230609	095200	6254235000	493000	493000	493000	492500	37
708	20230609	095100	6236002000	492500	492500	493000	492500	48
709	20230609	095000	6212358500	493000	493000	493000	492500	87
710	20230609	094900	6169475500	493000	493000	493000	492500	127
711	20230609	094800	6106913000	493000	492500	493000	492000	163
712	20230609	094700	6026640000	492500	492000	492500	491500	764
713	20230609	094600	5650886500	491500	493000	493500	491500	1410
714	20230609	094500	4956343000	493500	493000	493500	493000	113
715	20230609	094400	4900629500	493500	493000	493500	493000	47
716	20230609	094300	4877451500	493000	493000	493500	493000	206
717	20230609	094200	4775876500	493000	494000	494500	493000	719
718	20230609	094100	4420985500	494500	494500	494500	494000	29
719	20230609	094000	4406648000	494500	494500	494500	494000	87
720	20230609	093900	4363650500	494500	494500	494500	494000	26
721	20230609	093800	4350798500	494000	494000	494500	494000	132
722	20230609	093700	4285566000	494000	495000	495000	494000	241
723	20230609	093600	4166397000	494500	494500	495000	494500	77
724	20230609	093500	4128292500	495000	494500	495000	494500	45
725	20230609	093400	4106034000	495000	495000	495000	494500	71
726	20230609	093300	4070892500	495000	494500	495000	494500	28
727	20230609	093200	4057041500	494500	495000	495000	494500	43
728	20230609	093100	4035764000	494500	494500	495000	494500	77
729	20230609	093000	3997670000	495000	495000	495000	494500	52
730	20230609	092900	3971945000	494500	495000	495500	494500	166
731	20230609	092800	3889738000	495000	495000	495500	495000	167
732	20230609	092700	3807070000	494500	495500	495500	494000	579
733	20230609	092600	3520636000	495500	495500	495500	495000	305
734	20230609	092500	3369526000	495000	495500	495500	495000	321
735	20230609	092400	3210521500	495500	496000	496000	495000	121
736	20230609	092300	3150575000	496000	496500	496500	495500	153
737	20230609	092200	3074659500	496500	494500	496500	494500	278
738	20230609	092100	2936988500	494500	494000	494500	494000	150
739	20230609	092000	2862873000	494000	493500	494000	493500	75
740	20230609	091900	2825831500	494000	494000	494000	493500	56
741	20230609	091800	2798177500	494000	494000	494000	493500	89
742	20230609	091700	2754242000	494000	493500	494000	493000	373
743	20230609	091600	2570171500	494000	494500	495000	493500	547
744	20230609	091500	2299854000	495000	494500	495000	494500	107
745	20230609	091400	2246930500	495000	495000	495500	494500	307
746	20230609	091300	2094988500	495000	496500	496500	495000	269
747	20230609	091200	1961609000	496500	497000	497000	496000	138
748	20230609	091100	1893093500	497000	497000	497000	496500	75
749	20230609	091000	1855819500	497000	496000	497000	495500	86
750	20230609	090900	1813143000	496000	495500	496000	495000	254
751	20230609	090800	1687268000	495500	495000	495500	495000	184
752	20230609	090700	1596181500	495000	494000	495000	494000	293
753	20230609	090600	1451368500	494000	494000	494000	493500	262
754	20230609	090500	1322001500	494500	495500	495500	494000	246
755	20230609	090400	1200297000	495500	495000	495500	494500	130
756	20230609	090300	1135968500	495000	495000	495000	493500	524
757	20230609	090200	877049500	495000	495500	495500	494500	330
758	20230609	090100	713754000	495500	495500	495500	495000	196
759	20230609	090000	616687500	495500	495500	498000	495500	1244