KissMeData/241840/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220600	484909590	20200	20200	20200	20200	174
3	20230602	220500	484909590	20200	20200	20200	20200	0
4	20230602	220400	484909590	20200	20200	20200	20200	0
5	20230602	220300	484909590	20200	20200	20200	20200	0
6	20230602	220200	484909590	20200	20200	20200	20200	0
7	20230602	220100	484909590	20200	20200	20200	20200	0
8	20230602	220000	484909590	20200	20200	20200	20200	0
9	20230602	215900	484909590	20200	20200	20200	20200	0
10	20230602	215800	484909590	20200	20200	20200	20200	0
11	20230602	215700	484909590	20200	20200	20200	20200	0
12	20230602	215600	484909590	20200	20200	20200	20200	0
13	20230602	215500	484909590	20200	20200	20200	20200	0
14	20230602	215400	484909590	20200	20200	20200	20200	0
15	20230602	215300	484909590	20200	20200	20200	20200	0
16	20230602	215200	484909590	20200	20200	20200	20200	0
17	20230602	215100	484909590	20200	20200	20200	20200	0
18	20230602	215000	484909590	20200	20200	20200	20200	0
19	20230602	214900	484909590	20200	20200	20200	20200	0
20	20230602	214800	484909590	20200	20200	20200	20200	0
21	20230602	214700	484909590	20200	20200	20200	20200	0
22	20230602	214600	484909590	20200	20200	20200	20200	0
23	20230602	214500	484909590	20200	20200	20200	20200	0
24	20230602	214400	484909590	20200	20200	20200	20200	0
25	20230602	214300	484909590	20200	20200	20200	20200	0
26	20230602	214200	484909590	20200	20200	20200	20200	0
27	20230602	214100	484909590	20200	20200	20200	20200	0
28	20230602	214000	484909590	20200	20200	20200	20200	0
29	20230602	213900	484909590	20200	20200	20200	20200	0
30	20230602	213800	484909590	20200	20200	20200	20200	0
31	20230602	213700	484909590	20200	20200	20200	20200	0
32	20230602	213600	484909590	20200	20200	20200	20200	174
33	20230602	213500	484909590	20200	20200	20200	20200	0
34	20230602	213400	484909590	20200	20200	20200	20200	0
35	20230602	213300	484909590	20200	20200	20200	20200	0
36	20230602	213200	484909590	20200	20200	20200	20200	0
37	20230602	213100	484909590	20200	20200	20200	20200	0
38	20230602	213000	484909590	20200	20200	20200	20200	0
39	20230602	212900	484909590	20200	20200	20200	20200	0
40	20230602	212800	484909590	20200	20200	20200	20200	0
41	20230602	212700	484909590	20200	20200	20200	20200	0
42	20230602	212600	484909590	20200	20200	20200	20200	0
43	20230602	212500	484909590	20200	20200	20200	20200	0
44	20230602	212400	484909590	20200	20200	20200	20200	0
45	20230602	212300	484909590	20200	20200	20200	20200	0
46	20230602	212200	484909590	20200	20200	20200	20200	0
47	20230602	212100	484909590	20200	20200	20200	20200	0
48	20230602	212000	484909590	20200	20200	20200	20200	0
49	20230602	211900	484909590	20200	20200	20200	20200	0
50	20230602	211800	484909590	20200	20200	20200	20200	0
51	20230602	211700	484909590	20200	20200	20200	20200	0
52	20230602	211600	484909590	20200	20200	20200	20200	0
53	20230602	211500	484909590	20200	20200	20200	20200	0
54	20230602	211400	484909590	20200	20200	20200	20200	0
55	20230602	211300	484909590	20200	20200	20200	20200	0
56	20230602	211200	484909590	20200	20200	20200	20200	0
57	20230602	211100	484909590	20200	20200	20200	20200	0
58	20230602	211000	484909590	20200	20200	20200	20200	0
59	20230602	210900	484909590	20200	20200	20200	20200	0
60	20230602	210800	484909590	20200	20200	20200	20200	0
61	20230602	210700	484909590	20200	20200	20200	20200	0
62	20230602	210600	484909590	20200	20200	20200	20200	174
63	20230602	210500	484909590	20200	20200	20200	20200	0
64	20230602	210400	484909590	20200	20200	20200	20200	0
65	20230602	210300	484909590	20200	20200	20200	20200	0
66	20230602	210200	484909590	20200	20200	20200	20200	0
67	20230602	210100	484909590	20200	20200	20200	20200	0
68	20230602	210000	484909590	20200	20200	20200	20200	0
69	20230602	205900	484909590	20200	20200	20200	20200	0
70	20230602	205800	484909590	20200	20200	20200	20200	0
71	20230602	205700	484909590	20200	20200	20200	20200	0
72	20230602	205600	484909590	20200	20200	20200	20200	0
73	20230602	205500	484909590	20200	20200	20200	20200	0
74	20230602	205400	484909590	20200	20200	20200	20200	0
75	20230602	205300	484909590	20200	20200	20200	20200	0
76	20230602	205200	484909590	20200	20200	20200	20200	0
77	20230602	205100	484909590	20200	20200	20200	20200	0
78	20230602	205000	484909590	20200	20200	20200	20200	0
79	20230602	204900	484909590	20200	20200	20200	20200	0
80	20230602	204800	484909590	20200	20200	20200	20200	0
81	20230602	204700	484909590	20200	20200	20200	20200	0
82	20230602	204600	484909590	20200	20200	20200	20200	0
83	20230602	204500	484909590	20200	20200	20200	20200	0
84	20230602	204400	484909590	20200	20200	20200	20200	0
85	20230602	204300	484909590	20200	20200	20200	20200	0
86	20230602	204200	484909590	20200	20200	20200	20200	0
87	20230602	204100	484909590	20200	20200	20200	20200	0
88	20230602	204000	484909590	20200	20200	20200	20200	0
89	20230602	203900	484909590	20200	20200	20200	20200	0
90	20230602	203800	484909590	20200	20200	20200	20200	0
91	20230602	203700	484909590	20200	20200	20200	20200	0
92	20230602	203600	484909590	20200	20200	20200	20200	174
93	20230602	203500	484909590	20200	20200	20200	20200	0
94	20230602	203400	484909590	20200	20200	20200	20200	0
95	20230602	203300	484909590	20200	20200	20200	20200	0
96	20230602	203200	484909590	20200	20200	20200	20200	0
97	20230602	203100	484909590	20200	20200	20200	20200	0
98	20230602	203000	484909590	20200	20200	20200	20200	0
99	20230602	202900	484909590	20200	20200	20200	20200	0
100	20230602	202800	484909590	20200	20200	20200	20200	0
101	20230602	202700	484909590	20200	20200	20200	20200	0
102	20230602	202600	484909590	20200	20200	20200	20200	0
103	20230602	202500	484909590	20200	20200	20200	20200	0
104	20230602	202400	484909590	20200	20200	20200	20200	0
105	20230602	202300	484909590	20200	20200	20200	20200	0
106	20230602	202200	484909590	20200	20200	20200	20200	0
107	20230602	202100	484909590	20200	20200	20200	20200	0
108	20230602	202000	484909590	20200	20200	20200	20200	0
109	20230602	201900	484909590	20200	20200	20200	20200	0
110	20230602	201800	484909590	20200	20200	20200	20200	0
111	20230602	201700	484909590	20200	20200	20200	20200	0
112	20230602	201600	484909590	20200	20200	20200	20200	0
113	20230602	201500	484909590	20200	20200	20200	20200	0
114	20230602	201400	484909590	20200	20200	20200	20200	0
115	20230602	201300	484909590	20200	20200	20200	20200	0
116	20230602	201200	484909590	20200	20200	20200	20200	0
117	20230602	201100	484909590	20200	20200	20200	20200	0
118	20230602	201000	484909590	20200	20200	20200	20200	0
119	20230602	200900	484909590	20200	20200	20200	20200	0
120	20230602	200800	484909590	20200	20200	20200	20200	0
121	20230602	200700	484909590	20200	20200	20200	20200	0
122	20230602	200600	484909590	20200	20200	20200	20200	174
123	20230602	200500	484909590	20200	20200	20200	20200	0
124	20230602	200400	484909590	20200	20200	20200	20200	0
125	20230602	200300	484909590	20200	20200	20200	20200	0
126	20230602	200200	484909590	20200	20200	20200	20200	0
127	20230602	200100	484909590	20200	20200	20200	20200	0
128	20230602	200000	484909590	20200	20200	20200	20200	0
129	20230602	195900	484909590	20200	20200	20200	20200	0
130	20230602	195800	484909590	20200	20200	20200	20200	0
131	20230602	195700	484909590	20200	20200	20200	20200	0
132	20230602	195600	484909590	20200	20200	20200	20200	0
133	20230602	195500	484909590	20200	20200	20200	20200	0
134	20230602	195400	484909590	20200	20200	20200	20200	0
135	20230602	195300	484909590	20200	20200	20200	20200	0
136	20230602	195200	484909590	20200	20200	20200	20200	0
137	20230602	195100	484909590	20200	20200	20200	20200	0
138	20230602	195000	484909590	20200	20200	20200	20200	0
139	20230602	194900	484909590	20200	20200	20200	20200	0
140	20230602	194800	484909590	20200	20200	20200	20200	0
141	20230602	194700	484909590	20200	20200	20200	20200	0
142	20230602	194600	484909590	20200	20200	20200	20200	0
143	20230602	194500	484909590	20200	20200	20200	20200	0
144	20230602	194400	484909590	20200	20200	20200	20200	0
145	20230602	194300	484909590	20200	20200	20200	20200	0
146	20230602	194200	484909590	20200	20200	20200	20200	0
147	20230602	194100	484909590	20200	20200	20200	20200	0
148	20230602	194000	484909590	20200	20200	20200	20200	0
149	20230602	193900	484909590	20200	20200	20200	20200	0
150	20230602	193800	484909590	20200	20200	20200	20200	0
151	20230602	193700	484909590	20200	20200	20200	20200	0
152	20230602	193600	484909590	20200	20200	20200	20200	174
153	20230602	193500	484909590	20200	20200	20200	20200	0
154	20230602	193400	484909590	20200	20200	20200	20200	0
155	20230602	193300	484909590	20200	20200	20200	20200	0
156	20230602	193200	484909590	20200	20200	20200	20200	0
157	20230602	193100	484909590	20200	20200	20200	20200	0
158	20230602	193000	484909590	20200	20200	20200	20200	0
159	20230602	192900	484909590	20200	20200	20200	20200	0
160	20230602	192800	484909590	20200	20200	20200	20200	0
161	20230602	192700	484909590	20200	20200	20200	20200	0
162	20230602	192600	484909590	20200	20200	20200	20200	0
163	20230602	192500	484909590	20200	20200	20200	20200	0
164	20230602	192400	484909590	20200	20200	20200	20200	0
165	20230602	192300	484909590	20200	20200	20200	20200	0
166	20230602	192200	484909590	20200	20200	20200	20200	0
167	20230602	192100	484909590	20200	20200	20200	20200	0
168	20230602	192000	484909590	20200	20200	20200	20200	0
169	20230602	191900	484909590	20200	20200	20200	20200	0
170	20230602	191800	484909590	20200	20200	20200	20200	0
171	20230602	191700	484909590	20200	20200	20200	20200	0
172	20230602	191600	484909590	20200	20200	20200	20200	0
173	20230602	191500	484909590	20200	20200	20200	20200	0
174	20230602	191400	484909590	20200	20200	20200	20200	0
175	20230602	191300	484909590	20200	20200	20200	20200	0
176	20230602	191200	484909590	20200	20200	20200	20200	0
177	20230602	191100	484909590	20200	20200	20200	20200	0
178	20230602	191000	484909590	20200	20200	20200	20200	0
179	20230602	190900	484909590	20200	20200	20200	20200	0
180	20230602	190800	484909590	20200	20200	20200	20200	0
181	20230602	190700	484909590	20200	20200	20200	20200	0
182	20230602	190600	484909590	20200	20200	20200	20200	174
183	20230602	190500	484909590	20200	20200	20200	20200	0
184	20230602	190400	484909590	20200	20200	20200	20200	0
185	20230602	190300	484909590	20200	20200	20200	20200	0
186	20230602	190200	484909590	20200	20200	20200	20200	0
187	20230602	190100	484909590	20200	20200	20200	20200	0
188	20230602	190000	484909590	20200	20200	20200	20200	0
189	20230602	185900	484909590	20200	20200	20200	20200	0
190	20230602	185800	484909590	20200	20200	20200	20200	0
191	20230602	185700	484909590	20200	20200	20200	20200	0
192	20230602	185600	484909590	20200	20200	20200	20200	0
193	20230602	185500	484909590	20200	20200	20200	20200	0
194	20230602	185400	484909590	20200	20200	20200	20200	0
195	20230602	185300	484909590	20200	20200	20200	20200	0
196	20230602	185200	484909590	20200	20200	20200	20200	0
197	20230602	185100	484909590	20200	20200	20200	20200	0
198	20230602	185000	484909590	20200	20200	20200	20200	0
199	20230602	184900	484909590	20200	20200	20200	20200	0
200	20230602	184800	484909590	20200	20200	20200	20200	0
201	20230602	184700	484909590	20200	20200	20200	20200	0
202	20230602	184600	484909590	20200	20200	20200	20200	0
203	20230602	184500	484909590	20200	20200	20200	20200	0
204	20230602	184400	484909590	20200	20200	20200	20200	0
205	20230602	184300	484909590	20200	20200	20200	20200	0
206	20230602	184200	484909590	20200	20200	20200	20200	0
207	20230602	184100	484909590	20200	20200	20200	20200	0
208	20230602	184000	484909590	20200	20200	20200	20200	0
209	20230602	183900	484909590	20200	20200	20200	20200	0
210	20230602	183800	484909590	20200	20200	20200	20200	0
211	20230602	183700	484909590	20200	20200	20200	20200	0
212	20230602	183600	484909590	20200	20200	20200	20200	174
213	20230602	183500	484909590	20200	20200	20200	20200	0
214	20230602	183400	484909590	20200	20200	20200	20200	0
215	20230602	183300	484909590	20200	20200	20200	20200	0
216	20230602	183200	484909590	20200	20200	20200	20200	0
217	20230602	183100	484909590	20200	20200	20200	20200	0
218	20230602	183000	484909590	20200	20200	20200	20200	0
219	20230602	182900	484909590	20200	20200	20200	20200	0
220	20230602	182800	484909590	20200	20200	20200	20200	0
221	20230602	182700	484909590	20200	20200	20200	20200	0
222	20230602	182600	484909590	20200	20200	20200	20200	0
223	20230602	182500	484909590	20200	20200	20200	20200	0
224	20230602	182400	484909590	20200	20200	20200	20200	0
225	20230602	182300	484909590	20200	20200	20200	20200	0
226	20230602	182200	484909590	20200	20200	20200	20200	0
227	20230602	182100	484909590	20200	20200	20200	20200	0
228	20230602	182000	484909590	20200	20200	20200	20200	0
229	20230602	181900	484909590	20200	20200	20200	20200	0
230	20230602	181800	484909590	20200	20200	20200	20200	0
231	20230602	181700	484909590	20200	20200	20200	20200	0
232	20230602	181600	484909590	20200	20200	20200	20200	0
233	20230602	181500	484909590	20200	20200	20200	20200	0
234	20230602	181400	484909590	20200	20200	20200	20200	0
235	20230602	181300	484909590	20200	20200	20200	20200	0
236	20230602	181200	484909590	20200	20200	20200	20200	0
237	20230602	181100	484909590	20200	20200	20200	20200	0
238	20230602	181000	484909590	20200	20200	20200	20200	0
239	20230602	180900	484909590	20200	20200	20200	20200	0
240	20230602	180800	484909590	20200	20200	20200	20200	0
241	20230602	180700	484909590	20200	20200	20200	20200	0
242	20230602	180600	484909590	20200	20200	20200	20200	174
243	20230602	180500	484909590	20200	20200	20200	20200	0
244	20230602	180400	484909590	20200	20200	20200	20200	0
245	20230602	180300	484909590	20200	20200	20200	20200	0
246	20230602	180200	484909590	20200	20200	20200	20200	0
247	20230602	180100	484909590	20200	20200	20200	20200	0
248	20230602	180000	484909590	20200	20200	20200	20200	0
249	20230602	175900	484909590	20200	20200	20200	20200	0
250	20230602	175800	484909590	20200	20200	20200	20200	0
251	20230602	175700	484909590	20200	20200	20200	20200	0
252	20230602	175600	484909590	20200	20200	20200	20200	0
253	20230602	175500	484909590	20200	20200	20200	20200	0
254	20230602	175400	484909590	20200	20200	20200	20200	0
255	20230602	175300	484909590	20200	20200	20200	20200	0
256	20230602	175200	484909590	20200	20200	20200	20200	0
257	20230602	175100	484909590	20200	20200	20200	20200	0
258	20230602	175000	484909590	20200	20200	20200	20200	0
259	20230602	174900	484909590	20200	20200	20200	20200	0
260	20230602	174800	484909590	20200	20200	20200	20200	0
261	20230602	174700	484909590	20200	20200	20200	20200	0
262	20230602	174600	484909590	20200	20200	20200	20200	0
263	20230602	174500	484909590	20200	20200	20200	20200	0
264	20230602	174400	484909590	20200	20200	20200	20200	0
265	20230602	174300	484909590	20200	20200	20200	20200	0
266	20230602	174200	484909590	20200	20200	20200	20200	0
267	20230602	174100	484909590	20200	20200	20200	20200	0
268	20230602	174000	484909590	20200	20200	20200	20200	0
269	20230602	173900	484909590	20200	20200	20200	20200	0
270	20230602	173800	484909590	20200	20200	20200	20200	0
271	20230602	173700	484909590	20200	20200	20200	20200	0
272	20230602	173600	484909590	20200	20200	20200	20200	174
273	20230602	173500	484909590	20200	20200	20200	20200	0
274	20230602	173400	484909590	20200	20200	20200	20200	0
275	20230602	173300	484909590	20200	20200	20200	20200	0
276	20230602	173200	484909590	20200	20200	20200	20200	0
277	20230602	173100	484909590	20200	20200	20200	20200	0
278	20230602	173000	484909590	20200	20200	20200	20200	0
279	20230602	172900	484909590	20200	20200	20200	20200	0
280	20230602	172800	484909590	20200	20200	20200	20200	0
281	20230602	172700	484909590	20200	20200	20200	20200	0
282	20230602	172600	484909590	20200	20200	20200	20200	0
283	20230602	172500	484909590	20200	20200	20200	20200	0
284	20230602	172400	484909590	20200	20200	20200	20200	0
285	20230602	172300	484909590	20200	20200	20200	20200	0
286	20230602	172200	484909590	20200	20200	20200	20200	0
287	20230602	172100	484909590	20200	20200	20200	20200	0
288	20230602	172000	484909590	20200	20200	20200	20200	0
289	20230602	171900	484909590	20200	20200	20200	20200	0
290	20230602	171800	484909590	20200	20200	20200	20200	0
291	20230602	171700	484909590	20200	20200	20200	20200	0
292	20230602	171600	484909590	20200	20200	20200	20200	0
293	20230602	171500	484909590	20200	20200	20200	20200	0
294	20230602	171400	484909590	20200	20200	20200	20200	0
295	20230602	171300	484909590	20200	20200	20200	20200	0
296	20230602	171200	484909590	20200	20200	20200	20200	0
297	20230602	171100	484909590	20200	20200	20200	20200	0
298	20230602	171000	484909590	20200	20200	20200	20200	0
299	20230602	170900	484909590	20200	20200	20200	20200	0
300	20230602	170800	484909590	20200	20200	20200	20200	0
301	20230602	170700	484909590	20200	20200	20200	20200	0
302	20230602	170600	484909590	20200	20200	20200	20200	174
303	20230602	170500	484909590	20200	20200	20200	20200	0
304	20230602	170400	484909590	20200	20200	20200	20200	0
305	20230602	170300	484909590	20200	20200	20200	20200	0
306	20230602	170200	484909590	20200	20200	20200	20200	0
307	20230602	170100	484909590	20200	20200	20200	20200	0
308	20230602	170000	484909590	20200	20200	20200	20200	0
309	20230602	165900	484909590	20200	20200	20200	20200	0
310	20230602	165800	484909590	20200	20200	20200	20200	0
311	20230602	165700	484909590	20200	20200	20200	20200	0
312	20230602	165600	484909590	20200	20200	20200	20200	0
313	20230602	165500	484909590	20200	20200	20200	20200	0
314	20230602	165400	484909590	20200	20200	20200	20200	0
315	20230602	165300	484909590	20200	20200	20200	20200	0
316	20230602	165200	484909590	20200	20200	20200	20200	0
317	20230602	165100	484909590	20200	20200	20200	20200	0
318	20230602	165000	484909590	20200	20200	20200	20200	0
319	20230602	164900	484909590	20200	20200	20200	20200	0
320	20230602	164800	484909590	20200	20200	20200	20200	0
321	20230602	164700	484909590	20200	20200	20200	20200	0
322	20230602	164600	484909590	20200	20200	20200	20200	0
323	20230602	164500	484909590	20200	20200	20200	20200	0
324	20230602	164400	484909590	20200	20200	20200	20200	0
325	20230602	164300	484909590	20200	20200	20200	20200	0
326	20230602	164200	484909590	20200	20200	20200	20200	0
327	20230602	164100	484909590	20200	20200	20200	20200	0
328	20230602	164000	484909590	20200	20200	20200	20200	0
329	20230602	163900	484909590	20200	20200	20200	20200	0
330	20230602	163800	484909590	20200	20200	20200	20200	0
331	20230602	163700	484909590	20200	20200	20200	20200	0
332	20230602	163600	484909590	20200	20200	20200	20200	174
333	20230602	163500	484909590	20200	20200	20200	20200	0
334	20230602	163400	484909590	20200	20200	20200	20200	0
335	20230602	163300	484909590	20200	20200	20200	20200	0
336	20230602	163200	484909590	20200	20200	20200	20200	0
337	20230602	163100	484909590	20200	20200	20200	20200	0
338	20230602	163000	484909590	20200	20200	20200	20200	0
339	20230602	162900	484909590	20200	20200	20200	20200	0
340	20230602	162800	484909590	20200	20200	20200	20200	0
341	20230602	162700	484909590	20200	20200	20200	20200	0
342	20230602	162600	484909590	20200	20200	20200	20200	0
343	20230602	162500	484909590	20200	20200	20200	20200	0
344	20230602	162400	484909590	20200	20200	20200	20200	0
345	20230602	162300	484909590	20200	20200	20200	20200	0
346	20230602	162200	484909590	20200	20200	20200	20200	0
347	20230602	162100	484909590	20200	20200	20200	20200	0
348	20230602	162000	484909590	20200	20200	20200	20200	0
349	20230602	161900	484909590	20200	20200	20200	20200	0
350	20230602	161800	484909590	20200	20200	20200	20200	0
351	20230602	161700	484909590	20200	20200	20200	20200	0
352	20230602	161600	484909590	20200	20200	20200	20200	0
353	20230602	161500	484909590	20200	20200	20200	20200	0
354	20230602	161400	484909590	20200	20200	20200	20200	0
355	20230602	161300	484909590	20200	20200	20200	20200	0
356	20230602	161200	484909590	20200	20200	20200	20200	0
357	20230602	161100	484909590	20200	20200	20200	20200	0
358	20230602	161000	484909590	20200	20200	20200	20200	0
359	20230602	160900	484909590	20200	20200	20200	20200	0
360	20230602	160800	484909590	20200	20200	20200	20200	0
361	20230602	160700	484909590	20200	20200	20200	20200	0
362	20230602	160600	484909590	20200	20200	20200	20200	174
363	20230602	160500	484909590	20200	20200	20200	20200	0
364	20230602	160400	484909590	20200	20200	20200	20200	0
365	20230602	160300	484909590	20200	20200	20200	20200	0
366	20230602	160200	484909590	20200	20200	20200	20200	0
367	20230602	160100	484909590	20200	20200	20200	20200	0
368	20230602	160000	484909590	20200	20200	20200	20200	0
369	20230602	155900	484909590	20200	20200	20200	20200	0
370	20230602	155800	484909590	20200	20200	20200	20200	0
371	20230602	155700	484909590	20200	20200	20200	20200	0
372	20230602	155600	484909590	20200	20200	20200	20200	0
373	20230602	155500	484909590	20200	20200	20200	20200	0
374	20230602	155400	484909590	20200	20200	20200	20200	0
375	20230602	155300	484909590	20200	20200	20200	20200	0
376	20230602	155200	484909590	20200	20200	20200	20200	0
377	20230602	155100	484909590	20200	20200	20200	20200	0
378	20230602	155000	484909590	20200	20200	20200	20200	0
379	20230602	154900	484909590	20200	20200	20200	20200	0
380	20230602	154800	484909590	20200	20200	20200	20200	0
381	20230602	154700	484909590	20200	20200	20200	20200	0
382	20230602	154600	484909590	20200	20200	20200	20200	0
383	20230602	154500	484909590	20200	20200	20200	20200	0
384	20230602	154400	484909590	20200	20200	20200	20200	0
385	20230602	154300	484909590	20200	20200	20200	20200	0
386	20230602	154200	484909590	20200	20200	20200	20200	0
387	20230602	154100	484909590	20200	20200	20200	20200	0
388	20230602	154000	484909590	20200	20200	20200	20200	0
389	20230602	153900	484909590	20200	20200	20200	20200	0
390	20230602	153800	484909590	20200	20200	20200	20200	0
391	20230602	153700	484909590	20200	20200	20200	20200	0
392	20230602	153600	484909590	20200	20200	20200	20200	174
393	20230602	153500	484909590	20200	20200	20200	20200	0
394	20230602	153400	484909590	20200	20200	20200	20200	0
395	20230602	153300	484909590	20200	20200	20200	20200	0
396	20230602	153200	484909590	20200	20200	20200	20200	0
397	20230602	153100	484909590	20200	20200	20200	20200	0
398	20230602	153000	484909590	20200	20200	20200	20200	174
399	20230602	152900	481394790	20200	20200	20200	20200	0
400	20230602	152800	481394790	20200	20200	20200	20200	0
401	20230602	152700	481394790	20200	20200	20200	20200	0
402	20230602	152600	481394790	20200	20200	20200	20200	0
403	20230602	152500	481394790	20200	20200	20200	20200	0
404	20230602	152400	481394790	20200	20200	20200	20200	0
405	20230602	152300	481394790	20200	20200	20200	20200	0
406	20230602	152200	481394790	20200	20200	20200	20200	0
407	20230602	152100	481394790	20200	20200	20200	20200	0
408	20230602	152000	481394790	20200	20200	20200	20200	0
409	20230602	151900	481394790	20200	20200	20200	20100	98
410	20230602	151800	479415790	20200	20200	20200	20200	4
411	20230602	151700	479334990	20200	20200	20200	20200	92
412	20230602	151600	477476590	20100	20200	20200	20100	7
413	20230602	151500	477335690	20250	20250	20250	20250	75
414	20230602	151400	475816940	20250	20200	20250	20200	2
415	20230602	151300	475776490	20250	20250	20250	20250	31
416	20230602	151200	475148740	20250	20200	20250	20200	14
417	20230602	151100	474865640	20200	20200	20200	20200	93
418	20230602	151000	472987040	20250	20250	20250	20250	2
419	20230602	150900	472946540	20250	20250	20250	20250	89
420	20230602	150800	471144290	20250	20250	20250	20250	5
421	20230602	150700	471043040	20200	20250	20250	20200	108
422	20230602	150600	468861340	20100	20250	20250	20100	868
423	20230602	150500	451387640	20250	20200	20250	20200	153
424	20230602	150400	448296940	20250	20250	20250	20250	132
425	20230602	150300	445623940	20250	20250	20250	20250	0
426	20230602	150200	445623940	20250	20250	20250	20250	34
427	20230602	150100	444935440	20250	20250	20250	20250	0
428	20230602	150000	444935440	20250	20250	20250	20250	138
429	20230602	145900	442140940	20250	20250	20250	20250	2
430	20230602	145800	442100440	20300	20250	20300	20250	69
431	20230602	145700	440703090	20250	20250	20250	20250	3
432	20230602	145600	440642340	20250	20250	20250	20200	106
433	20230602	145500	438495890	20250	20250	20250	20250	141
434	20230602	145400	435640640	20300	20200	20300	20200	428
435	20230602	145300	426972540	20200	20250	20250	20200	143
436	20230602	145200	424076840	20250	20250	20250	20250	6
437	20230602	145100	423955340	20200	20200	20250	20200	93
438	20230602	145000	422076440	20200	20200	20200	20200	3
439	20230602	144900	422015840	20150	20200	20200	20150	220
440	20230602	144800	417576840	20200	20200	20200	20200	1
441	20230602	144700	417556640	20200	20200	20200	20200	140
442	20230602	144600	414728640	20200	20200	20200	20200	0
443	20230602	144500	414728640	20200	20200	20200	20200	54
444	20230602	144400	413637840	20200	20200	20200	20200	10
445	20230602	144300	413435840	20200	20200	20200	20200	96
446	20230602	144200	411496640	20200	20200	20200	20200	39
447	20230602	144100	410708840	20200	20200	20200	20200	11
448	20230602	144000	410486640	20200	20200	20200	20200	106
449	20230602	143900	408345440	20150	20150	20150	20150	16
450	20230602	143800	408023040	20200	20200	20200	20200	48
451	20230602	143700	407053440	20200	20200	20200	20200	0
452	20230602	143600	407053440	20200	20200	20200	20200	117
453	20230602	143500	404690040	20200	20200	20200	20200	0
454	20230602	143400	404690040	20200	20200	20200	20200	104
455	20230602	143300	402589240	20200	20200	20200	20200	2
456	20230602	143200	402548840	20200	20200	20200	20200	122
457	20230602	143100	400084440	20200	20200	20200	20200	53
458	20230602	143000	399013840	20150	20150	20150	20150	0
459	20230602	142900	399013840	20150	20200	20200	20150	97
460	20230602	142800	397056440	20200	20200	20200	20200	0
461	20230602	142700	397056440	20200	20200	20200	20200	97
462	20230602	142600	395097040	20200	20200	20200	20200	0
463	20230602	142500	395097040	20200	20200	20200	20200	85
464	20230602	142400	393380040	20200	20200	20200	20200	0
465	20230602	142300	393380040	20200	20200	20200	20200	141
466	20230602	142200	390531840	20200	20200	20200	20200	0
467	20230602	142100	390531840	20200	20150	20200	20150	75
468	20230602	142000	389017090	20200	20200	20200	20200	0
469	20230602	141900	389017090	20200	20200	20200	20200	133
470	20230602	141800	386330490	20200	20200	20200	20200	126
471	20230602	141700	383785290	20200	20200	20200	20200	0
472	20230602	141600	383785290	20200	20200	20200	20200	69
473	20230602	141500	382391490	20150	20150	20150	20150	50
474	20230602	141400	381383990	20150	20150	20150	20150	55
475	20230602	141300	380275740	20150	20150	20150	20150	106
476	20230602	141200	378139840	20150	20150	20150	20150	7
477	20230602	141100	377998790	20150	20150	20150	20150	43
478	20230602	141000	377132340	20200	20200	20200	20200	0
479	20230602	140900	377132340	20200	20200	20200	20200	50
480	20230602	140800	376122340	20200	20200	20200	20200	64
481	20230602	140700	374829540	20200	20200	20200	20200	109
482	20230602	140600	372627740	20150	20150	20150	20150	104
483	20230602	140500	370532140	20150	20150	20150	20150	5
484	20230602	140400	370431390	20100	20100	20100	20100	0
485	20230602	140300	370431390	20100	20150	20150	20100	58
486	20230602	140200	369262890	20150	20150	20150	20150	0
487	20230602	140100	369262890	20150	20150	20150	20150	155
488	20230602	140000	366139640	20150	20150	20150	20150	100
489	20230602	135900	364124640	20150	20150	20150	20150	275
490	20230602	135800	358583390	20150	20150	20150	20150	0
491	20230602	135700	358583390	20150	20150	20150	20150	73
492	20230602	135600	357112440	20150	20150	20150	20150	0
493	20230602	135500	357112440	20150	20100	20150	20100	62
494	20230602	135400	355863240	20150	20150	20150	20150	71
495	20230602	135300	354432590	20150	20150	20150	20150	0
496	20230602	135200	354432590	20150	20150	20150	20150	72
497	20230602	135100	352981790	20150	20150	20150	20150	0
498	20230602	135000	352981790	20150	20150	20150	20150	62
499	20230602	134900	351732490	20100	20100	20100	20100	169
500	20230602	134800	348335590	20150	20150	20150	20150	101
501	20230602	134700	346300440	20150	20150	20150	20150	0
502	20230602	134600	346300440	20150	20150	20150	20150	387
503	20230602	134500	338502390	20150	20150	20150	20150	0
504	20230602	134400	338502390	20150	20150	20150	20150	137
505	20230602	134300	335741840	20150	20150	20150	20150	45
506	20230602	134200	334835090	20150	20150	20150	20150	220
507	20230602	134100	330402090	20150	20150	20150	20150	100
508	20230602	134000	328387090	20150	20150	20150	20150	0
509	20230602	133900	328387090	20150	20150	20150	20150	88
510	20230602	133800	326613890	20100	20100	20100	20100	87
511	20230602	133700	324865190	20100	20100	20100	20100	23
512	20230602	133600	324402890	20100	20100	20100	20100	1
513	20230602	133500	324382790	20100	20100	20100	20100	95
514	20230602	133400	322473290	20100	20100	20100	20100	0
515	20230602	133300	322473290	20100	20100	20100	20100	216
516	20230602	133200	318131690	20100	20100	20100	20100	0
517	20230602	133100	318131690	20100	20050	20100	20050	81
518	20230602	133000	316503740	20050	20050	20050	20050	117
519	20230602	132900	314157890	20050	20050	20050	20050	3
520	20230602	132800	314097740	20050	20050	20050	20050	47
521	20230602	132700	313155390	20050	20050	20050	20050	5
522	20230602	132600	313055140	20050	20050	20050	20050	43
523	20230602	132500	312192990	20000	20050	20050	20000	140
524	20230602	132400	309386190	20050	20050	20050	20050	103
525	20230602	132300	307321040	20050	20050	20050	20050	0
526	20230602	132200	307321040	20050	20050	20050	20050	65
527	20230602	132100	306017790	20000	20000	20000	20000	12
528	20230602	132000	305777790	20050	20050	20050	20050	106
529	20230602	131900	303652490	20050	20050	20050	20050	38
530	20230602	131800	302890590	20000	20000	20000	20000	0
531	20230602	131700	302890590	20000	20000	20000	20000	1
532	20230602	131600	302870590	20000	20000	20000	20000	0
533	20230602	131500	302870590	20000	20050	20050	20000	279
534	20230602	131400	297286640	20050	20050	20050	20050	0
535	20230602	131300	297286640	20050	20050	20050	20050	53
536	20230602	131200	296223990	20050	20050	20050	20050	8
537	20230602	131100	296063590	20050	20000	20050	20000	116
538	20230602	131000	293740290	20050	20050	20050	20050	0
539	20230602	130900	293740290	20050	20050	20050	20050	88
540	20230602	130800	291975890	20000	20000	20000	20000	25
541	20230602	130700	291475890	20000	20000	20000	20000	100
542	20230602	130600	289475890	20050	20050	20050	20050	92
543	20230602	130500	287631290	20050	20050	20050	20050	100
544	20230602	130400	285626290	20050	20050	20050	20050	111
545	20230602	130300	283400740	19990	19990	19990	19990	20
546	20230602	130200	283000940	20050	20050	20050	20050	5
547	20230602	130100	282900690	20050	20050	20050	20050	1
548	20230602	130000	282880640	19970	20000	20000	19970	74
549	20230602	125900	281400810	20050	20050	20050	20050	11
550	20230602	125800	281180260	20050	20000	20050	20000	110
551	20230602	125700	278977810	20050	20050	20050	20050	0
552	20230602	125600	278977810	20050	20000	20050	19990	86
553	20230602	125500	277258330	20000	19990	20000	19990	98
554	20230602	125400	275298340	19990	19990	19990	19990	0
555	20230602	125300	275298340	19990	19980	19990	19960	83
556	20230602	125200	273641120	19980	19970	19980	19960	148
557	20230602	125100	270685490	19970	19970	19970	19970	50
558	20230602	125000	269686990	19960	19960	19960	19960	0
559	20230602	124900	269686990	19960	19960	19960	19960	74
560	20230602	124800	268209950	19960	19960	19960	19960	15
561	20230602	124700	267910550	19960	19960	19960	19960	20
562	20230602	124600	267511350	19960	19970	19970	19960	153
563	20230602	124500	264456630	19970	19970	19970	19970	0
564	20230602	124400	264456630	19970	19970	19970	19970	0
565	20230602	124300	264456630	19970	19970	19970	19970	0
566	20230602	124200	264456630	19970	19980	19980	19970	76
567	20230602	124100	262938890	19970	19970	19970	19970	0
568	20230602	124000	262938890	19970	19970	19970	19970	0
569	20230602	123900	262938890	19970	19970	19970	19970	94
570	20230602	123800	261061710	19970	19970	19970	19970	0
571	20230602	123700	261061710	19970	19970	19970	19970	0
572	20230602	123600	261061710	19970	19970	19970	19970	1
573	20230602	123500	261041740	19970	19970	19970	19970	93
574	20230602	123400	259184530	19970	19970	19970	19970	0
575	20230602	123300	259184530	19970	19970	19970	19970	0
576	20230602	123200	259184530	19970	19970	19970	19970	100
577	20230602	123100	257187530	19970	19970	19970	19970	0
578	20230602	123000	257187530	19970	19970	19970	19970	0
579	20230602	122900	257187530	19970	19980	19980	19970	97
580	20230602	122800	255250190	19970	19970	19970	19970	0
581	20230602	122700	255250190	19970	19970	19970	19970	0
582	20230602	122600	255250190	19970	19970	19970	19970	41
583	20230602	122500	254431420	19960	19970	19970	19960	89
584	20230602	122400	252654830	19960	19960	19960	19960	0
585	20230602	122300	252654830	19960	19970	19970	19960	13
586	20230602	122200	252395320	19970	19970	19970	19970	14
587	20230602	122100	252115740	19980	19980	19980	19970	4
588	20230602	122000	252035840	19970	19980	19980	19970	375
589	20230602	121900	244547070	19970	19980	19980	19970	64
590	20230602	121800	243268440	19980	19980	19980	19980	16
591	20230602	121700	242948760	19990	19990	19990	19990	0
592	20230602	121600	242948760	19990	19990	19990	19990	1
593	20230602	121500	242928770	19980	19980	19980	19980	73
594	20230602	121400	241470230	19990	19990	19990	19990	0
595	20230602	121300	241470230	19990	19990	19990	19990	3
596	20230602	121200	241410260	19980	19980	19980	19980	0
597	20230602	121100	241410260	19980	19990	19990	19980	80
598	20230602	121000	239811800	19990	19990	19990	19990	1
599	20230602	120900	239791810	19980	19980	19980	19980	0
600	20230602	120800	239791810	19980	19990	19990	19980	77
601	20230602	120700	238253320	19990	19990	19990	19990	0
602	20230602	120600	238253320	19990	19990	19990	19990	2
603	20230602	120500	238213340	19990	19990	19990	19990	4
604	20230602	120400	238133380	19980	19990	19990	19980	178
605	20230602	120300	234575890	19990	19990	19990	19990	1
606	20230602	120200	234555900	19990	19990	19990	19990	0
607	20230602	120100	234555900	19990	19980	19990	19980	76
608	20230602	120000	233037400	19990	19990	19990	19990	10
609	20230602	115900	232837500	19990	19990	19990	19990	0
610	20230602	115800	232837500	19990	19990	19990	19990	15
611	20230602	115700	232537650	20000	20000	20000	20000	0
612	20230602	115600	232537650	20000	20000	20000	20000	0
613	20230602	115500	232537650	20000	19980	20000	19980	201
614	20230602	115400	228518180	19980	19980	19980	19980	104
615	20230602	115300	226440260	19980	19980	19980	19980	53
616	20230602	115200	225381320	19980	19980	19980	19980	15
617	20230602	115100	225081620	19980	19980	19980	19980	5
618	20230602	115000	224981720	19980	19980	19980	19980	5
619	20230602	114900	224881820	19980	19980	19980	19980	0
620	20230602	114800	224881820	19980	19980	19980	19980	60
621	20230602	114700	223683020	19980	19970	19980	19970	76
622	20230602	114600	222165280	19970	19970	19970	19970	0
623	20230602	114500	222165280	19970	19970	19970	19970	0
624	20230602	114400	222165280	19970	19970	19970	19970	74
625	20230602	114300	220687500	19980	19980	19980	19980	0
626	20230602	114200	220687500	19980	19980	19980	19980	0
627	20230602	114100	220687500	19980	19980	19990	19980	234
628	20230602	114000	216012170	19990	19990	19990	19980	84
629	20230602	113900	214333740	19990	19990	19990	19990	5
630	20230602	113800	214233790	19990	19990	19990	19990	0
631	20230602	113700	214233790	19990	20000	20000	19990	261
632	20230602	113600	209015850	19990	19990	19990	19990	11
633	20230602	113500	208795960	19990	19990	19990	19990	4
634	20230602	113400	208716000	19980	19980	19980	19980	73
635	20230602	113300	207257460	19980	19980	19980	19980	0
636	20230602	113200	207257460	19980	19980	19980	19980	0
637	20230602	113100	207257460	19980	19980	19980	19980	75
638	20230602	113000	205758960	19980	19980	19980	19980	1
639	20230602	112900	205738980	19990	19990	19990	19990	0
640	20230602	112800	205738980	19990	19990	19990	19990	0
641	20230602	112700	205738980	19990	19990	19990	19990	60
642	20230602	112600	204539580	19990	19990	19990	19990	22
643	20230602	112500	204099800	19980	19980	19980	19980	270
644	20230602	112400	198705200	19970	19970	19970	19970	0
645	20230602	112300	198705200	19970	19980	19980	19970	204
646	20230602	112200	194631020	19970	19970	19980	19970	55
647	20230602	112100	193532660	19980	19980	19980	19980	0
648	20230602	112000	193532660	19980	19970	19980	19970	78
649	20230602	111900	191974950	19980	19980	19980	19980	4
650	20230602	111800	191895030	19970	19970	19970	19970	0
651	20230602	111700	191895030	19970	19970	19970	19970	0
652	20230602	111600	191895030	19970	19980	19980	19970	75
653	20230602	111500	190397270	19980	19980	19980	19980	489
654	20230602	111400	180627050	19980	19980	19980	19980	0
655	20230602	111300	180627050	19980	19980	19980	19980	74
656	20230602	111200	179148530	19980	19980	19980	19980	0
657	20230602	111100	179148530	19980	19980	19980	19980	4
658	20230602	111000	179068610	19980	19980	19980	19980	56
659	20230602	110900	177949730	19980	19980	19980	19980	17
660	20230602	110800	177610070	19980	19980	19980	19980	102
661	20230602	110700	175572110	19980	19980	19980	19980	392
662	20230602	110600	167739950	19980	19990	19990	19980	75
663	20230602	110500	166241440	19990	19990	19990	19990	3
664	20230602	110400	166181470	19990	19990	19990	19990	90
665	20230602	110300	164382370	19990	19990	19990	19990	8
666	20230602	110200	164222450	19990	19990	19990	19990	0
667	20230602	110100	164222450	19990	19990	19990	19990	2
668	20230602	110000	164182470	19990	19990	19990	19990	60
669	20230602	105900	162983070	19990	19980	19990	19980	75
670	20230602	105800	161484560	19970	19970	19970	19970	0
671	20230602	105700	161484560	19970	19970	19970	19970	0
672	20230602	105600	161484560	19970	19980	19980	19970	253
673	20230602	105500	156430720	19980	19980	19980	19980	1
674	20230602	105400	156410740	19990	19990	19990	19990	1
675	20230602	105300	156390750	19980	19990	19990	19980	16
676	20230602	105200	156070970	20050	20050	20050	20050	0
677	20230602	105100	156070970	20050	19990	20050	19980	198
678	20230602	105000	152110130	19990	19990	19990	19990	60
679	20230602	104900	150910730	19980	19980	19980	19980	73
680	20230602	104800	149452190	19990	19990	19990	19990	7
681	20230602	104700	149312260	19990	19990	19990	19990	1
682	20230602	104600	149292270	19980	19980	19980	19980	0
683	20230602	104500	149292270	19980	19980	19980	19980	15
684	20230602	104400	148992570	19980	19990	19990	19980	105
685	20230602	104300	146894430	19990	19990	19990	19990	0
686	20230602	104200	146894430	19990	19990	19990	19990	1
687	20230602	104100	146874440	19990	19990	19990	19990	100
688	20230602	104000	144875440	19990	19990	19990	19990	88
689	20230602	103900	143116320	19990	19990	19990	19990	293
690	20230602	103800	137259250	20000	20000	20000	20000	2
691	20230602	103700	137219250	20000	20000	20000	20000	7
692	20230602	103600	137079250	20000	20000	20000	20000	13
693	20230602	103500	136819250	19990	20000	20000	19990	66
694	20230602	103400	135499290	20000	20000	20000	20000	0
695	20230602	103300	135499290	20000	20000	20000	20000	373
696	20230602	103200	128039290	20000	20000	20000	20000	79
697	20230602	103100	126459290	20050	20050	20050	20050	0
698	20230602	103000	126459290	20050	20050	20050	20050	1
699	20230602	102900	126439240	20000	20000	20000	20000	0
700	20230602	102800	126439240	20000	20000	20000	20000	193
701	20230602	102700	122579240	20000	20000	20000	20000	0
702	20230602	102600	122579240	20000	20000	20000	20000	0
703	20230602	102500	122579240	20000	20000	20000	20000	73
704	20230602	102400	121119240	20000	20000	20000	20000	91
705	20230602	102300	119299240	20000	20050	20050	20000	58
706	20230602	102200	118139190	20000	20000	20000	20000	453
707	20230602	102100	109079190	20000	20000	20000	20000	97
708	20230602	102000	107139190	20050	20050	20050	20050	0
709	20230602	101900	107139190	20050	20050	20050	20050	0
710	20230602	101800	107139190	20050	20100	20100	20050	42
711	20230602	101700	106296090	20100	20100	20100	20100	0
712	20230602	101600	106296090	20100	20100	20100	20100	1
713	20230602	101500	106275990	20000	20000	20000	20000	0
714	20230602	101400	106275990	20000	20000	20000	20000	134
715	20230602	101300	103595990	20050	20050	20050	20050	1
716	20230602	101200	103575940	20050	20050	20050	20050	12
717	20230602	101100	103335340	20050	20000	20050	20000	75
718	20230602	101000	101835290	20000	20000	20000	20000	1
719	20230602	100900	101815290	20000	20000	20000	20000	0
720	20230602	100800	101815290	20000	20000	20000	20000	229
721	20230602	100700	97235290	20050	20050	20050	20050	0
722	20230602	100600	97235290	20050	20050	20050	20050	0
723	20230602	100500	97235290	20050	20050	20050	20050	0
724	20230602	100400	97235290	20050	20050	20050	20050	20
725	20230602	100300	96834290	20100	20050	20100	20050	113
726	20230602	100200	94568490	20000	20000	20000	20000	0
727	20230602	100100	94568490	20000	20000	20000	20000	73
728	20230602	100000	93108490	20050	20050	20050	20050	0
729	20230602	095900	93108490	20050	20050	20050	20050	1
730	20230602	095800	93088440	20000	20000	20000	20000	15
731	20230602	095700	92788440	20000	20000	20000	20000	146
732	20230602	095600	89868440	20000	20000	20000	20000	0
733	20230602	095500	89868440	20000	20000	20000	20000	0
734	20230602	095400	89868440	20000	20000	20000	20000	73
735	20230602	095300	88408440	20050	20050	20050	20050	1
736	20230602	095200	88388390	20000	20000	20000	20000	0
737	20230602	095100	88388390	20000	20000	20000	20000	30
738	20230602	095000	87788390	20000	20000	20000	20000	74
739	20230602	094900	86308390	20050	20050	20050	20050	0
740	20230602	094800	86308390	20050	20050	20050	20050	0
741	20230602	094700	86308390	20050	20050	20050	20050	1
742	20230602	094600	86288340	20100	20100	20100	20100	0
743	20230602	094500	86288340	20100	20050	20100	20050	150
744	20230602	094400	83274640	20050	20000	20050	19990	1099
745	20230602	094300	61295400	20000	20000	20000	20000	73
746	20230602	094200	59835400	20050	20050	20050	20050	25
747	20230602	094100	59334150	20050	20050	20050	20050	3
748	20230602	094000	59274000	20050	20000	20050	20000	75
749	20230602	093900	57773950	20000	20050	20050	20000	161
750	20230602	093800	54553900	20000	20000	20000	20000	0
751	20230602	093700	54553900	20000	20000	20000	20000	93
752	20230602	093600	52693900	20050	20050	20050	20050	2
753	20230602	093500	52653800	20050	20050	20050	20050	0
754	20230602	093400	52653800	20050	20000	20050	20000	133
755	20230602	093300	49992150	20000	20050	20050	20000	75
756	20230602	093200	48492100	20000	20000	20000	20000	0
757	20230602	093100	48492100	20000	20000	20000	20000	0
758	20230602	093000	48492100	20000	20000	20000	20000	73
759	20230602	092900	47032100	20000	20050	20050	20000	73
760	20230602	092800	45571900	20050	20100	20100	20050	41
761	20230602	092700	44749800	20050	20050	20050	20050	0
762	20230602	092600	44749800	20050	20050	20050	20000	134
763	20230602	092500	42066800	20050	20050	20050	20050	66
764	20230602	092400	40743500	20050	20050	20050	20050	24
765	20230602	092300	40262300	20050	20050	20050	20050	73
766	20230602	092200	38798650	20100	20100	20100	20100	0
767	20230602	092100	38798650	20100	20050	20100	20050	46
768	20230602	092000	37876300	20100	20100	20100	20100	1
769	20230602	091900	37856200	20050	20100	20100	20050	75
770	20230602	091800	36352400	20050	20050	20050	20050	76
771	20230602	091700	34828600	20050	20100	20100	20050	25
772	20230602	091600	34327300	20050	20050	20050	20050	74
773	20230602	091500	32843600	20100	20050	20100	20050	7
774	20230602	091400	32703200	20050	20050	20050	20050	0
775	20230602	091300	32703200	20050	20050	20050	20050	67
776	20230602	091200	31359850	20100	20100	20100	20050	3
777	20230602	091100	31299600	20100	20100	20100	20100	0
778	20230602	091000	31299600	20100	20050	20100	20050	69
779	20230602	090900	29916100	20050	20050	20050	20000	109
780	20230602	090800	27734350	20050	20050	20050	20050	1
781	20230602	090700	27714300	20050	20050	20050	20050	8
782	20230602	090600	27553900	20000	20050	20050	20000	470
783	20230602	090500	18131400	20100	20100	20100	20100	12
784	20230602	090400	17890200	20150	20150	20150	20150	1
785	20230602	090300	17870050	20050	20050	20050	20000	237
786	20230602	090200	13123200	20050	20100	20100	20050	461
787	20230602	090100	3872200	20100	20200	20200	20100	13
788	20230602	090000	3610800	20200	20200	20200	20200	129