KissMeData/009830/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	214200	106740892100	47250	47250	47250	47250	74790
3	20230602	214100	106740892100	47250	47250	47250	47250	0
4	20230602	214000	106740892100	47250	47250	47250	47250	0
5	20230602	213900	106740892100	47250	47250	47250	47250	0
6	20230602	213800	106740892100	47250	47250	47250	47250	0
7	20230602	213700	106740892100	47250	47250	47250	47250	0
8	20230602	213600	106740892100	47250	47250	47250	47250	0
9	20230602	213500	106740892100	47250	47250	47250	47250	0
10	20230602	213400	106740892100	47250	47250	47250	47250	0
11	20230602	213300	106740892100	47250	47250	47250	47250	0
12	20230602	213200	106740892100	47250	47250	47250	47250	0
13	20230602	213100	106740892100	47250	47250	47250	47250	0
14	20230602	213000	106740892100	47250	47250	47250	47250	0
15	20230602	212900	106740892100	47250	47250	47250	47250	0
16	20230602	212800	106740892100	47250	47250	47250	47250	0
17	20230602	212700	106740892100	47250	47250	47250	47250	0
18	20230602	212600	106740892100	47250	47250	47250	47250	0
19	20230602	212500	106740892100	47250	47250	47250	47250	0
20	20230602	212400	106740892100	47250	47250	47250	47250	0
21	20230602	212300	106740892100	47250	47250	47250	47250	0
22	20230602	212200	106740892100	47250	47250	47250	47250	0
23	20230602	212100	106740892100	47250	47250	47250	47250	0
24	20230602	212000	106740892100	47250	47250	47250	47250	0
25	20230602	211900	106740892100	47250	47250	47250	47250	0
26	20230602	211800	106740892100	47250	47250	47250	47250	0
27	20230602	211700	106740892100	47250	47250	47250	47250	0
28	20230602	211600	106740892100	47250	47250	47250	47250	0
29	20230602	211500	106740892100	47250	47250	47250	47250	0
30	20230602	211400	106740892100	47250	47250	47250	47250	0
31	20230602	211300	106740892100	47250	47250	47250	47250	0
32	20230602	211200	106740892100	47250	47250	47250	47250	74790
33	20230602	211100	106740892100	47250	47250	47250	47250	0
34	20230602	211000	106740892100	47250	47250	47250	47250	0
35	20230602	210900	106740892100	47250	47250	47250	47250	0
36	20230602	210800	106740892100	47250	47250	47250	47250	0
37	20230602	210700	106740892100	47250	47250	47250	47250	0
38	20230602	210600	106740892100	47250	47250	47250	47250	0
39	20230602	210500	106740892100	47250	47250	47250	47250	0
40	20230602	210400	106740892100	47250	47250	47250	47250	0
41	20230602	210300	106740892100	47250	47250	47250	47250	0
42	20230602	210200	106740892100	47250	47250	47250	47250	0
43	20230602	210100	106740892100	47250	47250	47250	47250	0
44	20230602	210000	106740892100	47250	47250	47250	47250	0
45	20230602	205900	106740892100	47250	47250	47250	47250	0
46	20230602	205800	106740892100	47250	47250	47250	47250	0
47	20230602	205700	106740892100	47250	47250	47250	47250	0
48	20230602	205600	106740892100	47250	47250	47250	47250	0
49	20230602	205500	106740892100	47250	47250	47250	47250	0
50	20230602	205400	106740892100	47250	47250	47250	47250	0
51	20230602	205300	106740892100	47250	47250	47250	47250	0
52	20230602	205200	106740892100	47250	47250	47250	47250	0
53	20230602	205100	106740892100	47250	47250	47250	47250	0
54	20230602	205000	106740892100	47250	47250	47250	47250	0
55	20230602	204900	106740892100	47250	47250	47250	47250	0
56	20230602	204800	106740892100	47250	47250	47250	47250	0
57	20230602	204700	106740892100	47250	47250	47250	47250	0
58	20230602	204600	106740892100	47250	47250	47250	47250	0
59	20230602	204500	106740892100	47250	47250	47250	47250	0
60	20230602	204400	106740892100	47250	47250	47250	47250	0
61	20230602	204300	106740892100	47250	47250	47250	47250	0
62	20230602	204200	106740892100	47250	47250	47250	47250	74790
63	20230602	204100	106740892100	47250	47250	47250	47250	0
64	20230602	204000	106740892100	47250	47250	47250	47250	0
65	20230602	203900	106740892100	47250	47250	47250	47250	0
66	20230602	203800	106740892100	47250	47250	47250	47250	0
67	20230602	203700	106740892100	47250	47250	47250	47250	0
68	20230602	203600	106740892100	47250	47250	47250	47250	0
69	20230602	203500	106740892100	47250	47250	47250	47250	0
70	20230602	203400	106740892100	47250	47250	47250	47250	0
71	20230602	203300	106740892100	47250	47250	47250	47250	0
72	20230602	203200	106740892100	47250	47250	47250	47250	0
73	20230602	203100	106740892100	47250	47250	47250	47250	0
74	20230602	203000	106740892100	47250	47250	47250	47250	0
75	20230602	202900	106740892100	47250	47250	47250	47250	0
76	20230602	202800	106740892100	47250	47250	47250	47250	0
77	20230602	202700	106740892100	47250	47250	47250	47250	0
78	20230602	202600	106740892100	47250	47250	47250	47250	0
79	20230602	202500	106740892100	47250	47250	47250	47250	0
80	20230602	202400	106740892100	47250	47250	47250	47250	0
81	20230602	202300	106740892100	47250	47250	47250	47250	0
82	20230602	202200	106740892100	47250	47250	47250	47250	0
83	20230602	202100	106740892100	47250	47250	47250	47250	0
84	20230602	202000	106740892100	47250	47250	47250	47250	0
85	20230602	201900	106740892100	47250	47250	47250	47250	0
86	20230602	201800	106740892100	47250	47250	47250	47250	0
87	20230602	201700	106740892100	47250	47250	47250	47250	0
88	20230602	201600	106740892100	47250	47250	47250	47250	0
89	20230602	201500	106740892100	47250	47250	47250	47250	0
90	20230602	201400	106740892100	47250	47250	47250	47250	0
91	20230602	201300	106740892100	47250	47250	47250	47250	0
92	20230602	201200	106740892100	47250	47250	47250	47250	74790
93	20230602	201100	106740892100	47250	47250	47250	47250	0
94	20230602	201000	106740892100	47250	47250	47250	47250	0
95	20230602	200900	106740892100	47250	47250	47250	47250	0
96	20230602	200800	106740892100	47250	47250	47250	47250	0
97	20230602	200700	106740892100	47250	47250	47250	47250	0
98	20230602	200600	106740892100	47250	47250	47250	47250	0
99	20230602	200500	106740892100	47250	47250	47250	47250	0
100	20230602	200400	106740892100	47250	47250	47250	47250	0
101	20230602	200300	106740892100	47250	47250	47250	47250	0
102	20230602	200200	106740892100	47250	47250	47250	47250	0
103	20230602	200100	106740892100	47250	47250	47250	47250	0
104	20230602	200000	106740892100	47250	47250	47250	47250	0
105	20230602	195900	106740892100	47250	47250	47250	47250	0
106	20230602	195800	106740892100	47250	47250	47250	47250	0
107	20230602	195700	106740892100	47250	47250	47250	47250	0
108	20230602	195600	106740892100	47250	47250	47250	47250	0
109	20230602	195500	106740892100	47250	47250	47250	47250	0
110	20230602	195400	106740892100	47250	47250	47250	47250	0
111	20230602	195300	106740892100	47250	47250	47250	47250	0
112	20230602	195200	106740892100	47250	47250	47250	47250	0
113	20230602	195100	106740892100	47250	47250	47250	47250	0
114	20230602	195000	106740892100	47250	47250	47250	47250	0
115	20230602	194900	106740892100	47250	47250	47250	47250	0
116	20230602	194800	106740892100	47250	47250	47250	47250	0
117	20230602	194700	106740892100	47250	47250	47250	47250	0
118	20230602	194600	106740892100	47250	47250	47250	47250	0
119	20230602	194500	106740892100	47250	47250	47250	47250	0
120	20230602	194400	106740892100	47250	47250	47250	47250	0
121	20230602	194300	106740892100	47250	47250	47250	47250	0
122	20230602	194200	106740892100	47250	47250	47250	47250	74790
123	20230602	194100	106740892100	47250	47250	47250	47250	0
124	20230602	194000	106740892100	47250	47250	47250	47250	0
125	20230602	193900	106740892100	47250	47250	47250	47250	0
126	20230602	193800	106740892100	47250	47250	47250	47250	0
127	20230602	193700	106740892100	47250	47250	47250	47250	0
128	20230602	193600	106740892100	47250	47250	47250	47250	0
129	20230602	193500	106740892100	47250	47250	47250	47250	0
130	20230602	193400	106740892100	47250	47250	47250	47250	0
131	20230602	193300	106740892100	47250	47250	47250	47250	0
132	20230602	193200	106740892100	47250	47250	47250	47250	0
133	20230602	193100	106740892100	47250	47250	47250	47250	0
134	20230602	193000	106740892100	47250	47250	47250	47250	0
135	20230602	192900	106740892100	47250	47250	47250	47250	0
136	20230602	192800	106740892100	47250	47250	47250	47250	0
137	20230602	192700	106740892100	47250	47250	47250	47250	0
138	20230602	192600	106740892100	47250	47250	47250	47250	0
139	20230602	192500	106740892100	47250	47250	47250	47250	0
140	20230602	192400	106740892100	47250	47250	47250	47250	0
141	20230602	192300	106740892100	47250	47250	47250	47250	0
142	20230602	192200	106740892100	47250	47250	47250	47250	0
143	20230602	192100	106740892100	47250	47250	47250	47250	0
144	20230602	192000	106740892100	47250	47250	47250	47250	0
145	20230602	191900	106740892100	47250	47250	47250	47250	0
146	20230602	191800	106740892100	47250	47250	47250	47250	0
147	20230602	191700	106740892100	47250	47250	47250	47250	0
148	20230602	191600	106740892100	47250	47250	47250	47250	0
149	20230602	191500	106740892100	47250	47250	47250	47250	0
150	20230602	191400	106740892100	47250	47250	47250	47250	0
151	20230602	191300	106740892100	47250	47250	47250	47250	0
152	20230602	191200	106740892100	47250	47250	47250	47250	74790
153	20230602	191100	106740892100	47250	47250	47250	47250	0
154	20230602	191000	106740892100	47250	47250	47250	47250	0
155	20230602	190900	106740892100	47250	47250	47250	47250	0
156	20230602	190800	106740892100	47250	47250	47250	47250	0
157	20230602	190700	106740892100	47250	47250	47250	47250	0
158	20230602	190600	106740892100	47250	47250	47250	47250	0
159	20230602	190500	106740892100	47250	47250	47250	47250	0
160	20230602	190400	106740892100	47250	47250	47250	47250	0
161	20230602	190300	106740892100	47250	47250	47250	47250	0
162	20230602	190200	106740892100	47250	47250	47250	47250	0
163	20230602	190100	106740892100	47250	47250	47250	47250	0
164	20230602	190000	106740892100	47250	47250	47250	47250	0
165	20230602	185900	106740892100	47250	47250	47250	47250	0
166	20230602	185800	106740892100	47250	47250	47250	47250	0
167	20230602	185700	106740892100	47250	47250	47250	47250	0
168	20230602	185600	106740892100	47250	47250	47250	47250	0
169	20230602	185500	106740892100	47250	47250	47250	47250	0
170	20230602	185400	106740892100	47250	47250	47250	47250	0
171	20230602	185300	106740892100	47250	47250	47250	47250	0
172	20230602	185200	106740892100	47250	47250	47250	47250	0
173	20230602	185100	106740892100	47250	47250	47250	47250	0
174	20230602	185000	106740892100	47250	47250	47250	47250	0
175	20230602	184900	106740892100	47250	47250	47250	47250	0
176	20230602	184800	106740892100	47250	47250	47250	47250	0
177	20230602	184700	106740892100	47250	47250	47250	47250	0
178	20230602	184600	106740892100	47250	47250	47250	47250	0
179	20230602	184500	106740892100	47250	47250	47250	47250	0
180	20230602	184400	106740892100	47250	47250	47250	47250	0
181	20230602	184300	106740892100	47250	47250	47250	47250	0
182	20230602	184200	106740892100	47250	47250	47250	47250	74790
183	20230602	184100	106740892100	47250	47250	47250	47250	0
184	20230602	184000	106740892100	47250	47250	47250	47250	0
185	20230602	183900	106740892100	47250	47250	47250	47250	0
186	20230602	183800	106740892100	47250	47250	47250	47250	0
187	20230602	183700	106740892100	47250	47250	47250	47250	0
188	20230602	183600	106740892100	47250	47250	47250	47250	0
189	20230602	183500	106740892100	47250	47250	47250	47250	0
190	20230602	183400	106740892100	47250	47250	47250	47250	0
191	20230602	183300	106740892100	47250	47250	47250	47250	0
192	20230602	183200	106740892100	47250	47250	47250	47250	0
193	20230602	183100	106740892100	47250	47250	47250	47250	0
194	20230602	183000	106740892100	47250	47250	47250	47250	0
195	20230602	182900	106740892100	47250	47250	47250	47250	0
196	20230602	182800	106740892100	47250	47250	47250	47250	0
197	20230602	182700	106740892100	47250	47250	47250	47250	0
198	20230602	182600	106740892100	47250	47250	47250	47250	0
199	20230602	182500	106740892100	47250	47250	47250	47250	0
200	20230602	182400	106740892100	47250	47250	47250	47250	0
201	20230602	182300	106740892100	47250	47250	47250	47250	0
202	20230602	182200	106740892100	47250	47250	47250	47250	0
203	20230602	182100	106740892100	47250	47250	47250	47250	0
204	20230602	182000	106740892100	47250	47250	47250	47250	0
205	20230602	181900	106740892100	47250	47250	47250	47250	0
206	20230602	181800	106740892100	47250	47250	47250	47250	0
207	20230602	181700	106740892100	47250	47250	47250	47250	0
208	20230602	181600	106740892100	47250	47250	47250	47250	0
209	20230602	181500	106740892100	47250	47250	47250	47250	0
210	20230602	181400	106740892100	47250	47250	47250	47250	0
211	20230602	181300	106740892100	47250	47250	47250	47250	0
212	20230602	181200	106740892100	47250	47250	47250	47250	74790
213	20230602	181100	106740892100	47250	47250	47250	47250	0
214	20230602	181000	106740892100	47250	47250	47250	47250	0
215	20230602	180900	106740892100	47250	47250	47250	47250	0
216	20230602	180800	106740892100	47250	47250	47250	47250	0
217	20230602	180700	106740892100	47250	47250	47250	47250	0
218	20230602	180600	106740892100	47250	47250	47250	47250	0
219	20230602	180500	106740892100	47250	47250	47250	47250	0
220	20230602	180400	106740892100	47250	47250	47250	47250	0
221	20230602	180300	106740892100	47250	47250	47250	47250	0
222	20230602	180200	106740892100	47250	47250	47250	47250	0
223	20230602	180100	106740892100	47250	47250	47250	47250	0
224	20230602	180000	106740892100	47250	47250	47250	47250	0
225	20230602	175900	106740892100	47250	47250	47250	47250	0
226	20230602	175800	106740892100	47250	47250	47250	47250	0
227	20230602	175700	106740892100	47250	47250	47250	47250	0
228	20230602	175600	106740892100	47250	47250	47250	47250	0
229	20230602	175500	106740892100	47250	47250	47250	47250	0
230	20230602	175400	106740892100	47250	47250	47250	47250	0
231	20230602	175300	106740892100	47250	47250	47250	47250	0
232	20230602	175200	106740892100	47250	47250	47250	47250	0
233	20230602	175100	106740892100	47250	47250	47250	47250	0
234	20230602	175000	106740892100	47250	47250	47250	47250	0
235	20230602	174900	106740892100	47250	47250	47250	47250	0
236	20230602	174800	106740892100	47250	47250	47250	47250	0
237	20230602	174700	106740892100	47250	47250	47250	47250	0
238	20230602	174600	106740892100	47250	47250	47250	47250	0
239	20230602	174500	106740892100	47250	47250	47250	47250	0
240	20230602	174400	106740892100	47250	47250	47250	47250	0
241	20230602	174300	106740892100	47250	47250	47250	47250	0
242	20230602	174200	106740892100	47250	47250	47250	47250	74790
243	20230602	174100	106740892100	47250	47250	47250	47250	0
244	20230602	174000	106740892100	47250	47250	47250	47250	0
245	20230602	173900	106740892100	47250	47250	47250	47250	0
246	20230602	173800	106740892100	47250	47250	47250	47250	0
247	20230602	173700	106740892100	47250	47250	47250	47250	0
248	20230602	173600	106740892100	47250	47250	47250	47250	0
249	20230602	173500	106740892100	47250	47250	47250	47250	0
250	20230602	173400	106740892100	47250	47250	47250	47250	0
251	20230602	173300	106740892100	47250	47250	47250	47250	0
252	20230602	173200	106740892100	47250	47250	47250	47250	0
253	20230602	173100	106740892100	47250	47250	47250	47250	0
254	20230602	173000	106740892100	47250	47250	47250	47250	0
255	20230602	172900	106740892100	47250	47250	47250	47250	0
256	20230602	172800	106740892100	47250	47250	47250	47250	0
257	20230602	172700	106740892100	47250	47250	47250	47250	0
258	20230602	172600	106740892100	47250	47250	47250	47250	0
259	20230602	172500	106740892100	47250	47250	47250	47250	0
260	20230602	172400	106740892100	47250	47250	47250	47250	0
261	20230602	172300	106740892100	47250	47250	47250	47250	0
262	20230602	172200	106740892100	47250	47250	47250	47250	0
263	20230602	172100	106740892100	47250	47250	47250	47250	0
264	20230602	172000	106740892100	47250	47250	47250	47250	0
265	20230602	171900	106740892100	47250	47250	47250	47250	0
266	20230602	171800	106740892100	47250	47250	47250	47250	0
267	20230602	171700	106740892100	47250	47250	47250	47250	0
268	20230602	171600	106740892100	47250	47250	47250	47250	0
269	20230602	171500	106740892100	47250	47250	47250	47250	0
270	20230602	171400	106740892100	47250	47250	47250	47250	0
271	20230602	171300	106740892100	47250	47250	47250	47250	0
272	20230602	171200	106740892100	47250	47250	47250	47250	74790
273	20230602	171100	106740892100	47250	47250	47250	47250	0
274	20230602	171000	106740892100	47250	47250	47250	47250	0
275	20230602	170900	106740892100	47250	47250	47250	47250	0
276	20230602	170800	106740892100	47250	47250	47250	47250	0
277	20230602	170700	106740892100	47250	47250	47250	47250	0
278	20230602	170600	106740892100	47250	47250	47250	47250	0
279	20230602	170500	106740892100	47250	47250	47250	47250	0
280	20230602	170400	106740892100	47250	47250	47250	47250	0
281	20230602	170300	106740892100	47250	47250	47250	47250	0
282	20230602	170200	106740892100	47250	47250	47250	47250	0
283	20230602	170100	106740892100	47250	47250	47250	47250	0
284	20230602	170000	106740892100	47250	47250	47250	47250	0
285	20230602	165900	106740892100	47250	47250	47250	47250	0
286	20230602	165800	106740892100	47250	47250	47250	47250	0
287	20230602	165700	106740892100	47250	47250	47250	47250	0
288	20230602	165600	106740892100	47250	47250	47250	47250	0
289	20230602	165500	106740892100	47250	47250	47250	47250	0
290	20230602	165400	106740892100	47250	47250	47250	47250	0
291	20230602	165300	106740892100	47250	47250	47250	47250	0
292	20230602	165200	106740892100	47250	47250	47250	47250	0
293	20230602	165100	106740892100	47250	47250	47250	47250	0
294	20230602	165000	106740892100	47250	47250	47250	47250	0
295	20230602	164900	106740892100	47250	47250	47250	47250	0
296	20230602	164800	106740892100	47250	47250	47250	47250	0
297	20230602	164700	106740892100	47250	47250	47250	47250	0
298	20230602	164600	106740892100	47250	47250	47250	47250	0
299	20230602	164500	106740892100	47250	47250	47250	47250	0
300	20230602	164400	106740892100	47250	47250	47250	47250	0
301	20230602	164300	106740892100	47250	47250	47250	47250	0
302	20230602	164200	106740892100	47250	47250	47250	47250	74790
303	20230602	164100	106740892100	47250	47250	47250	47250	0
304	20230602	164000	106740892100	47250	47250	47250	47250	0
305	20230602	163900	106740892100	47250	47250	47250	47250	0
306	20230602	163800	106740892100	47250	47250	47250	47250	0
307	20230602	163700	106740892100	47250	47250	47250	47250	0
308	20230602	163600	106740892100	47250	47250	47250	47250	0
309	20230602	163500	106740892100	47250	47250	47250	47250	0
310	20230602	163400	106740892100	47250	47250	47250	47250	0
311	20230602	163300	106740892100	47250	47250	47250	47250	0
312	20230602	163200	106740892100	47250	47250	47250	47250	0
313	20230602	163100	106740892100	47250	47250	47250	47250	0
314	20230602	163000	106740892100	47250	47250	47250	47250	0
315	20230602	162900	106740892100	47250	47250	47250	47250	0
316	20230602	162800	106740892100	47250	47250	47250	47250	0
317	20230602	162700	106740892100	47250	47250	47250	47250	0
318	20230602	162600	106740892100	47250	47250	47250	47250	0
319	20230602	162500	106740892100	47250	47250	47250	47250	0
320	20230602	162400	106740892100	47250	47250	47250	47250	0
321	20230602	162300	106740892100	47250	47250	47250	47250	0
322	20230602	162200	106740892100	47250	47250	47250	47250	0
323	20230602	162100	106740892100	47250	47250	47250	47250	0
324	20230602	162000	106740892100	47250	47250	47250	47250	0
325	20230602	161900	106740892100	47250	47250	47250	47250	0
326	20230602	161800	106740892100	47250	47250	47250	47250	0
327	20230602	161700	106740892100	47250	47250	47250	47250	0
328	20230602	161600	106740892100	47250	47250	47250	47250	0
329	20230602	161500	106740892100	47250	47250	47250	47250	0
330	20230602	161400	106740892100	47250	47250	47250	47250	0
331	20230602	161300	106740892100	47250	47250	47250	47250	0
332	20230602	161200	106740892100	47250	47250	47250	47250	74790
333	20230602	161100	106740892100	47250	47250	47250	47250	0
334	20230602	161000	106740892100	47250	47250	47250	47250	0
335	20230602	160900	106740892100	47250	47250	47250	47250	0
336	20230602	160800	106740892100	47250	47250	47250	47250	0
337	20230602	160700	106740892100	47250	47250	47250	47250	0
338	20230602	160600	106740892100	47250	47250	47250	47250	0
339	20230602	160500	106740892100	47250	47250	47250	47250	0
340	20230602	160400	106740892100	47250	47250	47250	47250	0
341	20230602	160300	106740892100	47250	47250	47250	47250	0
342	20230602	160200	106740892100	47250	47250	47250	47250	0
343	20230602	160100	106740892100	47250	47250	47250	47250	0
344	20230602	160000	106740892100	47250	47250	47250	47250	0
345	20230602	155900	106740892100	47250	47250	47250	47250	0
346	20230602	155800	106740892100	47250	47250	47250	47250	0
347	20230602	155700	106740892100	47250	47250	47250	47250	0
348	20230602	155600	106740892100	47250	47250	47250	47250	0
349	20230602	155500	106740892100	47250	47250	47250	47250	0
350	20230602	155400	106740892100	47250	47250	47250	47250	0
351	20230602	155300	106740892100	47250	47250	47250	47250	0
352	20230602	155200	106740892100	47250	47250	47250	47250	0
353	20230602	155100	106740892100	47250	47250	47250	47250	0
354	20230602	155000	106740892100	47250	47250	47250	47250	0
355	20230602	154900	106740892100	47250	47250	47250	47250	0
356	20230602	154800	106740892100	47250	47250	47250	47250	0
357	20230602	154700	106740892100	47250	47250	47250	47250	0
358	20230602	154600	106740892100	47250	47250	47250	47250	0
359	20230602	154500	106740892100	47250	47250	47250	47250	0
360	20230602	154400	106740892100	47250	47250	47250	47250	0
361	20230602	154300	106740892100	47250	47250	47250	47250	0
362	20230602	154200	106740892100	47250	47250	47250	47250	74790
363	20230602	154100	106740892100	47250	47250	47250	47250	0
364	20230602	154000	106740892100	47250	47250	47250	47250	0
365	20230602	153900	106740892100	47250	47250	47250	47250	0
366	20230602	153800	106740892100	47250	47250	47250	47250	0
367	20230602	153700	106740892100	47250	47250	47250	47250	0
368	20230602	153600	106740892100	47250	47250	47250	47250	0
369	20230602	153500	106740892100	47250	47250	47250	47250	0
370	20230602	153400	106740892100	47250	47250	47250	47250	0
371	20230602	153300	106740892100	47250	47250	47250	47250	0
372	20230602	153200	106740892100	47250	47250	47250	47250	0
373	20230602	153100	106740892100	47250	47250	47250	47250	0
374	20230602	153000	106740892100	47250	47250	47250	47250	74790
375	20230602	152900	103207064600	47250	47250	47250	47250	0
376	20230602	152800	103207064600	47250	47250	47250	47250	0
377	20230602	152700	103207064600	47250	47250	47250	47250	0
378	20230602	152600	103207064600	47250	47250	47250	47250	0
379	20230602	152500	103207064600	47250	47250	47250	47250	0
380	20230602	152400	103207064600	47250	47250	47250	47250	0
381	20230602	152300	103207064600	47250	47250	47250	47250	0
382	20230602	152200	103207064600	47250	47250	47250	47250	0
383	20230602	152100	103207064600	47250	47250	47250	47250	0
384	20230602	152000	103207064600	47250	47250	47250	47250	0
385	20230602	151900	103207064600	47250	47250	47300	47200	5737
386	20230602	151800	102935994650	47250	47250	47250	47200	15889
387	20230602	151700	102185421350	47250	47250	47250	47200	4860
388	20230602	151600	101955856150	47200	47200	47250	47200	4218
389	20230602	151500	101756631050	47200	47200	47250	47200	2808
390	20230602	151400	101624044250	47250	47200	47250	47200	2942
391	20230602	151300	101485126300	47200	47200	47250	47200	3536
392	20230602	151200	101318200200	47200	47200	47250	47150	6322
393	20230602	151100	101019767200	47200	47250	47250	47200	2401
394	20230602	151000	100906404400	47200	47200	47250	47150	3411
395	20230602	150900	100745349350	47150	47200	47250	47150	6597
396	20230602	150800	100434033800	47150	47150	47200	47150	9540
397	20230602	150700	99983846650	47200	47150	47200	47150	2902
398	20230602	150600	99846956850	47150	47150	47200	47150	3080
399	20230602	150500	99701663150	47200	47150	47200	47150	2855
400	20230602	150400	99566969100	47150	47200	47250	47150	9241
401	20230602	150300	99130767900	47200	47200	47250	47200	4916
402	20230602	150200	98898606750	47200	47250	47300	47200	9573
403	20230602	150100	98446305250	47250	47250	47300	47250	8168
404	20230602	150000	98060174100	47250	47250	47300	47250	3937
405	20230602	145900	97874047950	47250	47300	47300	47250	3860
406	20230602	145800	97691555650	47250	47250	47300	47250	3800
407	20230602	145700	97511879350	47300	47300	47300	47250	3099
408	20230602	145600	97365313000	47300	47250	47300	47250	3861
409	20230602	145500	97182766750	47250	47250	47300	47250	5400
410	20230602	145400	96927473800	47250	47250	47300	47250	2414
411	20230602	145300	96813327200	47250	47300	47300	47250	5726
412	20230602	145200	96542618700	47300	47300	47300	47250	3354
413	20230602	145100	96384035250	47250	47300	47300	47200	4722
414	20230602	145000	96160889000	47250	47300	47300	47250	4105
415	20230602	144900	95966822400	47300	47300	47300	47250	5888
416	20230602	144800	95688522300	47250	47200	47300	47200	7670
417	20230602	144700	95326047300	47200	47200	47250	47200	3780
418	20230602	144600	95147479600	47250	47200	47250	47200	3014
419	20230602	144500	95005084100	47200	47200	47250	47200	4149
420	20230602	144400	94809111900	47200	47200	47250	47200	2239
421	20230602	144300	94703339400	47250	47200	47250	47200	2960
422	20230602	144200	94563519450	47200	47200	47250	47200	3333
423	20230602	144100	94406054450	47200	47200	47250	47200	2123
424	20230602	144000	94305776750	47200	47200	47250	47150	5030
425	20230602	143900	94068379450	47200	47200	47200	47150	2600
426	20230602	143800	93945669250	47200	47200	47200	47150	2898
427	20230602	143700	93808914200	47150	47150	47200	47150	2496
428	20230602	143600	93691127750	47150	47200	47200	47150	6737
429	20230602	143500	93373187050	47150	47200	47200	47150	3042
430	20230602	143400	93229628250	47200	47200	47250	47150	3701
431	20230602	143300	93054909200	47200	47250	47250	47200	4172
432	20230602	143200	92857897400	47250	47200	47250	47200	2279
433	20230602	143100	92750258000	47200	47200	47250	47200	2697
434	20230602	143000	92622864000	47200	47250	47250	47200	3376
435	20230602	142900	92463416050	47250	47250	47250	47200	2588
436	20230602	142800	92341154200	47200	47250	47250	47150	2770
437	20230602	142700	92210399050	47250	47200	47250	47200	3189
438	20230602	142600	92059770250	47200	47200	47250	47200	6880
439	20230602	142500	91734859450	47200	47250	47250	47200	2714
440	20230602	142400	91606659050	47250	47200	47250	47200	2926
441	20230602	142300	91468437250	47200	47200	47250	47150	3259
442	20230602	142200	91314552750	47200	47200	47250	47150	2313
443	20230602	142100	91205320400	47200	47250	47250	47200	3297
444	20230602	142000	91049575150	47200	47250	47300	47150	8613
445	20230602	141900	90642847300	47250	47250	47300	47200	3876
446	20230602	141800	90459715250	47200	47250	47300	47200	3187
447	20230602	141700	90309124300	47250	47250	47250	47200	2928
448	20230602	141600	90170792050	47250	47250	47250	47200	2872
449	20230602	141500	90035110300	47250	47250	47300	47200	3510
450	20230602	141400	89869274950	47250	47300	47300	47200	4317
451	20230602	141300	89665204450	47300	47250	47300	47200	6143
452	20230602	141200	89374920850	47200	47200	47250	47200	5737
453	20230602	141100	89103861950	47200	47250	47250	47200	2230
454	20230602	141000	88998501500	47250	47250	47250	47200	2957
455	20230602	140900	88858807100	47250	47200	47250	47200	1819
456	20230602	140800	88772878500	47200	47200	47250	47200	2789
457	20230602	140700	88641111700	47200	47200	47250	47150	7428
458	20230602	140600	88290540000	47200	47200	47200	47150	3844
459	20230602	140500	88109142300	47150	47200	47200	47150	2991
460	20230602	140400	87968005550	47150	47200	47200	47150	2783
461	20230602	140300	87836664400	47150	47200	47200	47150	2060
462	20230602	140200	87739447700	47200	47100	47200	47100	2103
463	20230602	140100	87640206800	47150	47150	47150	47100	4966
464	20230602	140000	87406066550	47150	47100	47150	47100	2100
465	20230602	135900	87307064150	47100	47050	47150	47050	3855
466	20230602	135800	87125376750	47100	47100	47100	47050	2656
467	20230602	135700	87000317600	47100	47050	47150	47050	10124
468	20230602	135600	86523844200	47050	47050	47100	47050	3638
469	20230602	135500	86352553200	47100	47100	47100	47050	3477
470	20230602	135400	86188826700	47050	47050	47100	47050	3050
471	20230602	135300	86045226450	47050	47100	47100	47050	3120
472	20230602	135200	85898305350	47100	47150	47200	47050	4989
473	20230602	135100	85663051350	47150	47150	47200	47150	2682
474	20230602	135000	85536499100	47150	47100	47200	47100	2283
475	20230602	134900	85428765300	47150	47250	47250	47100	8183
476	20230602	134800	85042569500	47200	47200	47250	47200	2333
477	20230602	134700	84932386850	47200	47200	47250	47150	3759
478	20230602	134600	84754942900	47200	47200	47200	47150	2024
479	20230602	134500	84659419600	47200	47200	47250	47150	2641
480	20230602	134400	84534765850	47200	47200	47250	47150	4116
481	20230602	134300	84340495200	47150	47200	47200	47150	2402
482	20230602	134200	84227147850	47200	47150	47200	47150	1878
483	20230602	134100	84138526950	47150	47200	47200	47150	2512
484	20230602	134000	84019990750	47150	47200	47250	47150	8336
485	20230602	133900	83626534450	47200	47200	47200	47100	3147
486	20230602	133800	83478080400	47150	47150	47200	47100	3216
487	20230602	133700	83326405150	47150	47050	47150	47050	3129
488	20230602	133600	83178993950	47050	47100	47100	47050	2337
489	20230602	133500	83068948500	47100	47050	47100	47050	2325
490	20230602	133400	82959501750	47100	47100	47150	47050	4955
491	20230602	133300	82726059300	47100	47150	47150	47100	2318
492	20230602	133200	82616823550	47100	47200	47200	47100	7424
493	20230602	133100	82266973500	47150	47200	47250	47150	11248
494	20230602	133000	81736176900	47200	47300	47300	47200	6754
495	20230602	132900	81416979550	47300	47300	47300	47250	4120
496	20230602	132800	81222184850	47250	47300	47300	47250	2708
497	20230602	132700	81094125200	47250	47250	47300	47200	10712
498	20230602	132600	80587946100	47250	47200	47250	47200	5445
499	20230602	132500	80330672750	47250	47250	47250	47200	3165
500	20230602	132400	80181137850	47200	47250	47250	47200	4020
501	20230602	132300	79991203050	47250	47200	47250	47200	6516
502	20230602	132200	79683449850	47200	47150	47200	47150	13829
503	20230602	132100	79030761550	47150	47150	47200	47150	2025
504	20230602	132000	78935201700	47150	47200	47200	47150	2522
505	20230602	131900	78816192750	47150	47200	47200	47150	2870
506	20230602	131800	78680801550	47150	47100	47200	47100	5000
507	20230602	131700	78445060400	47150	47200	47200	47100	9512
508	20230602	131600	77996477450	47200	47100	47200	47050	33031
509	20230602	131500	76439959150	47100	47000	47100	46950	42441
510	20230602	131400	74444567800	46950	47000	47000	46950	2789
511	20230602	131300	74313498150	47000	47000	47000	46950	2883
512	20230602	131200	74178031650	46950	47000	47000	46950	1718
513	20230602	131100	74097293450	46950	47000	47000	46950	3200
514	20230602	131000	73946923750	47000	47000	47000	46950	1837
515	20230602	130900	73860610900	47000	47000	47000	46950	6443
516	20230602	130800	73557794750	46950	46950	47000	46900	11489
517	20230602	130700	73018260900	46950	46900	46950	46900	2548
518	20230602	130600	72898663600	46950	46900	46950	46900	1556
519	20230602	130500	72825618150	46950	46950	46950	46900	1255
520	20230602	130400	72766703400	46950	46950	46950	46900	1414
521	20230602	130300	72700323800	46950	46900	46950	46900	2486
522	20230602	130200	72583613650	46900	46850	46950	46850	1518
523	20230602	130100	72512431000	46850	46850	46900	46850	1946
524	20230602	130000	72421164900	46900	46850	46900	46850	1662
525	20230602	125900	72343219600	46850	46850	46900	46850	4724
526	20230602	125800	72121666150	46900	46900	46900	46850	1649
527	20230602	125700	72044338400	46900	46900	46900	46850	1324
528	20230602	125600	71982268050	46850	46850	46900	46850	1199
529	20230602	125500	71926062100	46850	46900	46900	46850	1215
530	20230602	125400	71869095400	46850	46900	46900	46850	1462
531	20230602	125300	71800558650	46850	46850	46900	46850	1299
532	20230602	125200	71739655700	46850	46850	46900	46850	672
533	20230602	125100	71708152900	46900	46850	46900	46850	1765
534	20230602	125000	71625406850	46850	46900	46900	46800	1243
535	20230602	124900	71567131700	46900	46850	46900	46800	1404
536	20230602	124800	71501351850	46850	46800	46900	46800	3228
537	20230602	124700	71350143800	46850	46850	46900	46800	3426
538	20230602	124600	71189635850	46850	46850	46900	46850	2098
539	20230602	124500	71091309350	46900	46900	46900	46850	2827
540	20230602	124400	70958803700	46900	46900	46950	46850	4052
541	20230602	124300	70768750750	46900	46950	46950	46900	726
542	20230602	124200	70734679300	46950	46950	46950	46900	1626
543	20230602	124100	70658361000	46950	46900	46950	46900	786
544	20230602	124000	70621464150	46950	46950	46950	46900	1530
545	20230602	123900	70549640350	46900	46950	46950	46900	799
546	20230602	123800	70512140550	46900	46950	46950	46900	1848
547	20230602	123700	70425412350	46900	46900	46950	46900	1285
548	20230602	123600	70365111950	46900	46900	46950	46850	3691
549	20230602	123500	70192005600	46850	46900	46950	46850	1971
550	20230602	123400	70099548700	46900	46850	46950	46850	3801
551	20230602	123300	69921300800	46850	46900	46950	46850	5913
552	20230602	123200	69643933850	46950	46950	47000	46900	12950
553	20230602	123100	69035884900	46950	46950	47000	46950	2425
554	20230602	123000	68921965450	46950	47000	47000	46950	1235
555	20230602	122900	68863943650	46950	47000	47000	46950	3375
556	20230602	122800	68705381650	46950	47000	47000	46950	3845
557	20230602	122700	68524793000	46950	46950	47000	46950	1889
558	20230602	122600	68436037050	47000	46950	47000	46950	2479
559	20230602	122500	68319544550	47000	47000	47000	46900	18061
560	20230602	122400	67470826900	47000	46950	47000	46950	3674
561	20230602	122300	67298294150	46950	46950	47000	46950	2998
562	20230602	122200	67157473750	46950	47000	47000	46950	2126
563	20230602	122100	67057609350	47000	46900	47000	46900	13566
564	20230602	122000	66420735550	46950	46900	46950	46900	5940
565	20230602	121900	66141894500	46900	46900	46950	46900	9750
566	20230602	121800	65684215300	46900	46900	46950	46900	2202
567	20230602	121700	65580889800	46900	46900	46950	46850	3943
568	20230602	121600	65395951400	46900	46850	46950	46850	19336
569	20230602	121500	64489212500	46850	46900	46900	46850	2875
570	20230602	121400	64354472100	46850	46850	46900	46800	1302
571	20230602	121300	64293427800	46800	46850	46900	46800	2425
572	20230602	121200	64179752550	46850	46900	46900	46800	2496
573	20230602	121100	64062785750	46850	46900	46900	46850	2395
574	20230602	121000	63950525250	46850	46850	46900	46850	985
575	20230602	120900	63904343450	46850	46850	46900	46850	1232
576	20230602	120800	63846590950	46850	46900	46900	46850	1751
577	20230602	120700	63764503750	46850	46900	46900	46850	2576
578	20230602	120600	63643762500	46850	46900	46900	46850	2406
579	20230602	120500	63530978100	46850	46900	46900	46850	1601
580	20230602	120400	63455918450	46900	46850	46900	46850	2091
581	20230602	120300	63357917800	46900	46850	46900	46850	1993
582	20230602	120200	63264480100	46900	46800	46900	46800	4641
583	20230602	120100	63047019200	46850	46850	46900	46800	3127
584	20230602	120000	62900533900	46850	46800	46850	46800	1100
585	20230602	115900	62849016900	46800	46800	46850	46800	1371
586	20230602	115800	62784812300	46800	46850	46900	46800	4268
587	20230602	115700	62584896000	46850	46850	46900	46850	1601
588	20230602	115600	62509839600	46900	46850	46900	46850	1982
589	20230602	115500	62416913550	46850	46850	46900	46850	1944
590	20230602	115400	62325765500	46900	46850	46900	46850	2996
591	20230602	115300	62185322700	46900	46900	46950	46850	4560
592	20230602	115200	61971474500	46900	46900	46950	46900	2506
593	20230602	115100	61853880000	46900	46950	46950	46900	4810
594	20230602	115000	61628087750	46950	46850	46950	46850	23598
595	20230602	114900	60521229300	46850	46900	46900	46850	1445
596	20230602	114800	60453484050	46900	46900	46900	46850	1659
597	20230602	114700	60375703250	46850	46850	46900	46800	20184
598	20230602	114600	59429875600	46800	46850	46850	46800	1674
599	20230602	114500	59351484400	46850	46800	46850	46800	2895
600	20230602	114400	59215941650	46800	46850	46850	46800	1339
601	20230602	114300	59153232100	46800	46850	46850	46800	1693
602	20230602	114200	59073944100	46850	46850	46850	46800	1976
603	20230602	114100	58981431200	46800	46850	46850	46800	2686
604	20230602	114000	58855655050	46850	46850	46850	46800	3674
605	20230602	113900	58683595250	46850	46800	46850	46800	1011
606	20230602	113800	58636249150	46800	46750	46850	46750	7991
607	20230602	113700	58262278950	46750	46850	46850	46750	4736
608	20230602	113600	58040634050	46800	46800	46850	46800	1957
609	20230602	113500	57948992000	46800	46700	46800	46650	36266
610	20230602	113400	56252478050	46650	46750	46750	46650	1177
611	20230602	113300	56197509650	46700	46700	46750	46650	2405
612	20230602	113200	56085130700	46650	46750	46750	46650	2507
613	20230602	113100	55968009650	46700	46750	46750	46650	2356
614	20230602	113000	55857948950	46750	46700	46750	46650	4488
615	20230602	112900	55648365300	46700	46700	46750	46650	4478
616	20230602	112800	55439224650	46700	46650	46700	46650	1717
617	20230602	112700	55359056900	46650	46700	46700	46650	3363
618	20230602	112600	55202094000	46650	46650	46700	46650	1687
619	20230602	112500	55123338700	46700	46650	46700	46650	1914
620	20230602	112400	55034019150	46700	46650	46700	46650	1998
621	20230602	112300	54940751000	46650	46650	46700	46650	2468
622	20230602	112200	54825538350	46650	46650	46700	46650	1943
623	20230602	112100	54734825600	46700	46600	46700	46600	2769
624	20230602	112000	54605618500	46600	46650	46650	46600	2350
625	20230602	111900	54496017050	46650	46600	46700	46600	2877
626	20230602	111800	54361748350	46600	46700	46700	46600	3744
627	20230602	111700	54187085950	46650	46650	46700	46600	2521
628	20230602	111600	54069493900	46650	46700	46700	46650	2053
629	20230602	111500	53973684750	46650	46650	46700	46600	3607
630	20230602	111400	53805342950	46650	46650	46700	46650	2978
631	20230602	111300	53666354300	46650	46650	46700	46650	2327
632	20230602	111200	53557759650	46650	46700	46700	46650	2413
633	20230602	111100	53445100900	46700	46700	46700	46650	2409
634	20230602	111000	53332674700	46700	46700	46750	46650	4062
635	20230602	110900	53142880050	46700	46750	46750	46700	2229
636	20230602	110800	53038681700	46750	46750	46750	46700	2614
637	20230602	110700	52916564300	46700	46650	46750	46600	8336
638	20230602	110600	52527326750	46600	46600	46700	46550	2932
639	20230602	110500	52390579450	46600	46600	46650	46550	5928
640	20230602	110400	52114276650	46600	46600	46650	46600	4769
641	20230602	110300	51891946450	46600	46650	46700	46600	3695
642	20230602	110200	51719650800	46650	46700	46750	46650	4764
643	20230602	110100	51497222000	46700	46750	46750	46700	3101
644	20230602	110000	51352350800	46750	46750	46750	46700	5468
645	20230602	105900	51096818450	46700	46750	46800	46700	8734
646	20230602	105800	50688396700	46750	46800	46850	46750	7051
647	20230602	105700	50358425200	46800	46750	46850	46750	8554
648	20230602	105600	49957948850	46800	46850	46850	46750	8750
649	20230602	105500	49548512450	46800	46800	46900	46800	10372
650	20230602	105400	49062658900	46850	46850	46850	46800	8089
651	20230602	105300	48683710100	46850	46800	46850	46800	6746
652	20230602	105200	48367753350	46800	46850	46850	46800	4491
653	20230602	105100	48157417650	46850	46750	46850	46750	6532
654	20230602	105000	47851593450	46800	46850	46900	46750	14020
655	20230602	104900	47194781250	46850	46850	46900	46800	14701
656	20230602	104800	46506081900	46850	46800	46850	46750	15542
657	20230602	104700	45778756750	46800	46750	46800	46700	11865
658	20230602	104600	45224028300	46750	46600	46750	46600	25959
659	20230602	104500	44011817850	46600	46600	46650	46550	9281
660	20230602	104400	43579207000	46600	46600	46650	46600	7868
661	20230602	104300	43212505650	46600	46650	46650	46600	6151
662	20230602	104200	42925767600	46650	46650	46700	46600	8692
663	20230602	104100	42520196450	46650	46650	46700	46600	10754
664	20230602	104000	42018498200	46650	46550	46650	46500	17756
665	20230602	103900	41191470700	46550	46450	46550	46450	28139
666	20230602	103800	39882891250	46500	46450	46500	46450	4951
667	20230602	103700	39652812300	46450	46450	46500	46400	18637
668	20230602	103600	38786621900	46450	46450	46500	46400	4206
669	20230602	103500	38591264450	46450	46450	46500	46400	7043
670	20230602	103400	38264052800	46500	46400	46500	46400	12968
671	20230602	103300	37661674550	46450	46350	46450	46350	7069
672	20230602	103200	37333637000	46400	46300	46400	46250	5931
673	20230602	103100	37058706000	46300	46400	46400	46250	5493
674	20230602	103000	36804164650	46400	46350	46400	46350	5929
675	20230602	102900	36529106150	46350	46400	46400	46350	5845
676	20230602	102800	36257935200	46400	46450	46500	46400	6801
677	20230602	102700	35942210350	46500	46450	46500	46400	13499
678	20230602	102600	35315113000	46450	46400	46450	46400	8742
679	20230602	102500	34909101300	46450	46350	46450	46300	21678
680	20230602	102400	33903537000	46350	46300	46350	46300	3776
681	20230602	102300	33728627250	46250	46250	46300	46250	13110
682	20230602	102200	33121655150	46250	46200	46250	46200	8241
683	20230602	102100	32740557500	46250	46300	46300	46200	9913
684	20230602	102000	32282039400	46250	46150	46300	46150	26219
685	20230602	101900	31070283650	46150	46050	46200	46050	21574
686	20230602	101800	30075081200	46100	46050	46100	46050	1538
687	20230602	101700	30004195150	46100	46050	46100	46050	1869
688	20230602	101600	29918089250	46100	46050	46100	46000	2892
689	20230602	101500	29784899200	46050	46050	46100	46000	1748
690	20230602	101400	29704434200	46050	46000	46050	46000	4677
691	20230602	101300	29489116850	46000	46000	46050	45950	4290
692	20230602	101200	29291775500	45950	46000	46050	45950	5246
693	20230602	101100	29050382100	46000	46050	46100	46000	7436
694	20230602	101000	28707993150	46050	46100	46100	46050	9846
695	20230602	100900	28254140300	46100	46050	46100	46000	14693
696	20230602	100800	27577233500	46050	46000	46050	46000	6825
697	20230602	100700	27262962950	46050	46000	46050	45950	17226
698	20230602	100600	26470405050	45950	45950	46000	45950	5146
699	20230602	100500	26233844050	45950	45950	46000	45900	13097
700	20230602	100400	25631971450	45950	45900	45950	45850	2729
701	20230602	100300	25506673000	45950	45900	45950	45850	3267
702	20230602	100200	25356713750	45900	45850	45950	45850	1434
703	20230602	100100	25290880200	45900	45850	45900	45850	1680
704	20230602	100000	25213783000	45900	45900	45950	45850	3116
705	20230602	095900	25070747650	45850	45900	45950	45850	2406
706	20230602	095800	24960303250	45850	45950	45950	45850	3556
707	20230602	095700	24797083000	45900	45900	45950	45850	3375
708	20230602	095600	24642138050	45900	45900	45900	45850	4513
709	20230602	095500	24434997800	45900	45900	45950	45850	3001
710	20230602	095400	24297233900	45850	45900	45950	45850	4104
711	20230602	095300	24108838400	45950	46000	46000	45900	8816
712	20230602	095200	23703767600	45950	46000	46050	45950	2937
713	20230602	095100	23568687500	46000	46000	46000	45900	15393
714	20230602	095000	22861039000	45950	46000	46000	45950	5071
715	20230602	094900	22627836050	45950	46000	46050	45950	4610
716	20230602	094800	22415755800	46000	45900	46050	45850	13626
717	20230602	094700	21789642950	45900	46000	46000	45850	8381
718	20230602	094600	21404649400	46000	45950	46000	45950	8611
719	20230602	094500	21008690650	45950	46050	46050	45950	8510
720	20230602	094400	20617174200	46050	46050	46100	46000	24829
721	20230602	094300	19474309400	46000	45950	46050	45900	31783
722	20230602	094200	18012526600	45950	45950	46000	45900	9086
723	20230602	094100	17595044900	45950	45800	46000	45800	46660
724	20230602	094000	15453397000	45800	45800	45850	45750	7593
725	20230602	093900	15105634450	45750	45750	45800	45750	2859
726	20230602	093800	14974806100	45750	45800	45800	45700	4153
727	20230602	093700	14784798350	45800	45800	45850	45750	5142
728	20230602	093600	14549276100	45800	45800	45850	45750	6650
729	20230602	093500	14244667800	45800	45800	45850	45750	17527
730	20230602	093400	13441820350	45750	45700	45800	45650	6580
731	20230602	093300	13140991100	45650	45650	45700	45650	1430
732	20230602	093200	13075663850	45650	45700	45700	45650	2841
733	20230602	093100	12945947500	45700	45850	45850	45650	8579
734	20230602	093000	12553495600	45800	45650	45850	45650	22961
735	20230602	092900	11502357650	45650	45750	45750	45550	7263
736	20230602	092800	11170982600	45700	45800	45850	45700	10291
737	20230602	092700	10699962100	45800	45800	45850	45750	19939
738	20230602	092600	9786797550	45750	45750	45800	45750	6618
739	20230602	092500	9483800250	45800	45650	45800	45600	29625
740	20230602	092400	8129330450	45600	45650	45650	45600	8383
741	20230602	092300	7746964350	45600	45500	45650	45500	16846
742	20230602	092200	6979097900	45550	45500	45550	45500	3936
743	20230602	092100	6799928300	45550	45450	45550	45400	19491
744	20230602	092000	5913530100	45450	45300	45450	45300	14329
745	20230602	091900	5263391250	45350	45300	45350	45300	3618
746	20230602	091800	5099490950	45300	45300	45300	45250	4396
747	20230602	091700	4900359500	45300	45250	45300	45250	1308
748	20230602	091600	4841159100	45300	45350	45350	45250	2307
749	20230602	091500	4736623500	45350	45400	45400	45300	4315
750	20230602	091400	4540915450	45400	45350	45400	45350	2189
751	20230602	091300	4441597650	45350	45350	45400	45300	9554
752	20230602	091200	4008376250	45300	45200	45350	45150	10257
753	20230602	091100	3544182150	45150	45100	45150	45100	6423
754	20230602	091000	3254240200	45100	45100	45150	45050	3884
755	20230602	090900	3079077650	45100	45100	45150	45100	3664
756	20230602	090800	2913823350	45150	45150	45150	45100	2700
757	20230602	090700	2791948250	45150	45100	45200	45100	2679
758	20230602	090600	2670995450	45100	45050	45100	45000	12596
759	20230602	090500	2103376650	45100	45150	45150	45100	8017
760	20230602	090400	1741650500	45150	45150	45150	45100	3327
761	20230602	090300	1591449550	45100	45150	45150	45100	2176
762	20230602	090200	1493234350	45100	45150	45150	45100	3972
763	20230602	090100	1313919600	45150	45100	45200	45100	6829
764	20230602	090000	1005663800	45100	45150	45200	45050	22227