KissMeData/086280/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	235600	21535162000	188600	188600	188600	188600	8642
3	20230621	235500	21535162000	188600	188600	188600	188600	0
4	20230621	235400	21535162000	188600	188600	188600	188600	0
5	20230621	235300	21535162000	188600	188600	188600	188600	0
6	20230621	235200	21535162000	188600	188600	188600	188600	0
7	20230621	235100	21535162000	188600	188600	188600	188600	0
8	20230621	235000	21535162000	188600	188600	188600	188600	0
9	20230621	234900	21535162000	188600	188600	188600	188600	0
10	20230621	234800	21535162000	188600	188600	188600	188600	0
11	20230621	234700	21535162000	188600	188600	188600	188600	0
12	20230621	234600	21535162000	188600	188600	188600	188600	0
13	20230621	234500	21535162000	188600	188600	188600	188600	0
14	20230621	234400	21535162000	188600	188600	188600	188600	0
15	20230621	234300	21535162000	188600	188600	188600	188600	0
16	20230621	234200	21535162000	188600	188600	188600	188600	0
17	20230621	234100	21535162000	188600	188600	188600	188600	0
18	20230621	234000	21535162000	188600	188600	188600	188600	0
19	20230621	233900	21535162000	188600	188600	188600	188600	0
20	20230621	233800	21535162000	188600	188600	188600	188600	0
21	20230621	233700	21535162000	188600	188600	188600	188600	0
22	20230621	233600	21535162000	188600	188600	188600	188600	0
23	20230621	233500	21535162000	188600	188600	188600	188600	0
24	20230621	233400	21535162000	188600	188600	188600	188600	0
25	20230621	233300	21535162000	188600	188600	188600	188600	0
26	20230621	233200	21535162000	188600	188600	188600	188600	0
27	20230621	233100	21535162000	188600	188600	188600	188600	0
28	20230621	233000	21535162000	188600	188600	188600	188600	0
29	20230621	232900	21535162000	188600	188600	188600	188600	0
30	20230621	232800	21535162000	188600	188600	188600	188600	0
31	20230621	232700	21535162000	188600	188600	188600	188600	0
32	20230621	232600	21535162000	188600	188600	188600	188600	8642
33	20230621	232500	21535162000	188600	188600	188600	188600	0
34	20230621	232400	21535162000	188600	188600	188600	188600	0
35	20230621	232300	21535162000	188600	188600	188600	188600	0
36	20230621	232200	21535162000	188600	188600	188600	188600	0
37	20230621	232100	21535162000	188600	188600	188600	188600	0
38	20230621	232000	21535162000	188600	188600	188600	188600	0
39	20230621	231900	21535162000	188600	188600	188600	188600	0
40	20230621	231800	21535162000	188600	188600	188600	188600	0
41	20230621	231700	21535162000	188600	188600	188600	188600	0
42	20230621	231600	21535162000	188600	188600	188600	188600	0
43	20230621	231500	21535162000	188600	188600	188600	188600	0
44	20230621	231400	21535162000	188600	188600	188600	188600	0
45	20230621	231300	21535162000	188600	188600	188600	188600	0
46	20230621	231200	21535162000	188600	188600	188600	188600	0
47	20230621	231100	21535162000	188600	188600	188600	188600	0
48	20230621	231000	21535162000	188600	188600	188600	188600	0
49	20230621	230900	21535162000	188600	188600	188600	188600	0
50	20230621	230800	21535162000	188600	188600	188600	188600	0
51	20230621	230700	21535162000	188600	188600	188600	188600	0
52	20230621	230600	21535162000	188600	188600	188600	188600	0
53	20230621	230500	21535162000	188600	188600	188600	188600	0
54	20230621	230400	21535162000	188600	188600	188600	188600	0
55	20230621	230300	21535162000	188600	188600	188600	188600	0
56	20230621	230200	21535162000	188600	188600	188600	188600	0
57	20230621	230100	21535162000	188600	188600	188600	188600	0
58	20230621	230000	21535162000	188600	188600	188600	188600	0
59	20230621	225900	21535162000	188600	188600	188600	188600	0
60	20230621	225800	21535162000	188600	188600	188600	188600	0
61	20230621	225700	21535162000	188600	188600	188600	188600	0
62	20230621	225600	21535162000	188600	188600	188600	188600	8642
63	20230621	225500	21535162000	188600	188600	188600	188600	0
64	20230621	225400	21535162000	188600	188600	188600	188600	0
65	20230621	225300	21535162000	188600	188600	188600	188600	0
66	20230621	225200	21535162000	188600	188600	188600	188600	0
67	20230621	225100	21535162000	188600	188600	188600	188600	0
68	20230621	225000	21535162000	188600	188600	188600	188600	0
69	20230621	224900	21535162000	188600	188600	188600	188600	0
70	20230621	224800	21535162000	188600	188600	188600	188600	0
71	20230621	224700	21535162000	188600	188600	188600	188600	0
72	20230621	224600	21535162000	188600	188600	188600	188600	0
73	20230621	224500	21535162000	188600	188600	188600	188600	0
74	20230621	224400	21535162000	188600	188600	188600	188600	0
75	20230621	224300	21535162000	188600	188600	188600	188600	0
76	20230621	224200	21535162000	188600	188600	188600	188600	0
77	20230621	224100	21535162000	188600	188600	188600	188600	0
78	20230621	224000	21535162000	188600	188600	188600	188600	0
79	20230621	223900	21535162000	188600	188600	188600	188600	0
80	20230621	223800	21535162000	188600	188600	188600	188600	0
81	20230621	223700	21535162000	188600	188600	188600	188600	0
82	20230621	223600	21535162000	188600	188600	188600	188600	0
83	20230621	223500	21535162000	188600	188600	188600	188600	0
84	20230621	223400	21535162000	188600	188600	188600	188600	0
85	20230621	223300	21535162000	188600	188600	188600	188600	0
86	20230621	223200	21535162000	188600	188600	188600	188600	0
87	20230621	223100	21535162000	188600	188600	188600	188600	0
88	20230621	223000	21535162000	188600	188600	188600	188600	0
89	20230621	222900	21535162000	188600	188600	188600	188600	0
90	20230621	222800	21535162000	188600	188600	188600	188600	0
91	20230621	222700	21535162000	188600	188600	188600	188600	0
92	20230621	222600	21535162000	188600	188600	188600	188600	8642
93	20230621	222500	21535162000	188600	188600	188600	188600	0
94	20230621	222400	21535162000	188600	188600	188600	188600	0
95	20230621	222300	21535162000	188600	188600	188600	188600	0
96	20230621	222200	21535162000	188600	188600	188600	188600	0
97	20230621	222100	21535162000	188600	188600	188600	188600	0
98	20230621	222000	21535162000	188600	188600	188600	188600	0
99	20230621	221900	21535162000	188600	188600	188600	188600	0
100	20230621	221800	21535162000	188600	188600	188600	188600	0
101	20230621	221700	21535162000	188600	188600	188600	188600	0
102	20230621	221600	21535162000	188600	188600	188600	188600	0
103	20230621	221500	21535162000	188600	188600	188600	188600	0
104	20230621	221400	21535162000	188600	188600	188600	188600	0
105	20230621	221300	21535162000	188600	188600	188600	188600	0
106	20230621	221200	21535162000	188600	188600	188600	188600	0
107	20230621	221100	21535162000	188600	188600	188600	188600	0
108	20230621	221000	21535162000	188600	188600	188600	188600	0
109	20230621	220900	21535162000	188600	188600	188600	188600	0
110	20230621	220800	21535162000	188600	188600	188600	188600	0
111	20230621	220700	21535162000	188600	188600	188600	188600	0
112	20230621	220600	21535162000	188600	188600	188600	188600	0
113	20230621	220500	21535162000	188600	188600	188600	188600	0
114	20230621	220400	21535162000	188600	188600	188600	188600	0
115	20230621	220300	21535162000	188600	188600	188600	188600	0
116	20230621	220200	21535162000	188600	188600	188600	188600	0
117	20230621	220100	21535162000	188600	188600	188600	188600	0
118	20230621	220000	21535162000	188600	188600	188600	188600	0
119	20230621	215900	21535162000	188600	188600	188600	188600	0
120	20230621	215800	21535162000	188600	188600	188600	188600	0
121	20230621	215700	21535162000	188600	188600	188600	188600	0
122	20230621	215600	21535162000	188600	188600	188600	188600	8642
123	20230621	215500	21535162000	188600	188600	188600	188600	0
124	20230621	215400	21535162000	188600	188600	188600	188600	0
125	20230621	215300	21535162000	188600	188600	188600	188600	0
126	20230621	215200	21535162000	188600	188600	188600	188600	0
127	20230621	215100	21535162000	188600	188600	188600	188600	0
128	20230621	215000	21535162000	188600	188600	188600	188600	0
129	20230621	214900	21535162000	188600	188600	188600	188600	0
130	20230621	214800	21535162000	188600	188600	188600	188600	0
131	20230621	214700	21535162000	188600	188600	188600	188600	0
132	20230621	214600	21535162000	188600	188600	188600	188600	0
133	20230621	214500	21535162000	188600	188600	188600	188600	0
134	20230621	214400	21535162000	188600	188600	188600	188600	0
135	20230621	214300	21535162000	188600	188600	188600	188600	0
136	20230621	214200	21535162000	188600	188600	188600	188600	0
137	20230621	214100	21535162000	188600	188600	188600	188600	0
138	20230621	214000	21535162000	188600	188600	188600	188600	0
139	20230621	213900	21535162000	188600	188600	188600	188600	0
140	20230621	213800	21535162000	188600	188600	188600	188600	0
141	20230621	213700	21535162000	188600	188600	188600	188600	0
142	20230621	213600	21535162000	188600	188600	188600	188600	0
143	20230621	213500	21535162000	188600	188600	188600	188600	0
144	20230621	213400	21535162000	188600	188600	188600	188600	0
145	20230621	213300	21535162000	188600	188600	188600	188600	0
146	20230621	213200	21535162000	188600	188600	188600	188600	0
147	20230621	213100	21535162000	188600	188600	188600	188600	0
148	20230621	213000	21535162000	188600	188600	188600	188600	0
149	20230621	212900	21535162000	188600	188600	188600	188600	0
150	20230621	212800	21535162000	188600	188600	188600	188600	0
151	20230621	212700	21535162000	188600	188600	188600	188600	0
152	20230621	212600	21535162000	188600	188600	188600	188600	8642
153	20230621	212500	21535162000	188600	188600	188600	188600	0
154	20230621	212400	21535162000	188600	188600	188600	188600	0
155	20230621	212300	21535162000	188600	188600	188600	188600	0
156	20230621	212200	21535162000	188600	188600	188600	188600	0
157	20230621	212100	21535162000	188600	188600	188600	188600	0
158	20230621	212000	21535162000	188600	188600	188600	188600	0
159	20230621	211900	21535162000	188600	188600	188600	188600	0
160	20230621	211800	21535162000	188600	188600	188600	188600	0
161	20230621	211700	21535162000	188600	188600	188600	188600	0
162	20230621	211600	21535162000	188600	188600	188600	188600	0
163	20230621	211500	21535162000	188600	188600	188600	188600	0
164	20230621	211400	21535162000	188600	188600	188600	188600	0
165	20230621	211300	21535162000	188600	188600	188600	188600	0
166	20230621	211200	21535162000	188600	188600	188600	188600	0
167	20230621	211100	21535162000	188600	188600	188600	188600	0
168	20230621	211000	21535162000	188600	188600	188600	188600	0
169	20230621	210900	21535162000	188600	188600	188600	188600	0
170	20230621	210800	21535162000	188600	188600	188600	188600	0
171	20230621	210700	21535162000	188600	188600	188600	188600	0
172	20230621	210600	21535162000	188600	188600	188600	188600	0
173	20230621	210500	21535162000	188600	188600	188600	188600	0
174	20230621	210400	21535162000	188600	188600	188600	188600	0
175	20230621	210300	21535162000	188600	188600	188600	188600	0
176	20230621	210200	21535162000	188600	188600	188600	188600	0
177	20230621	210100	21535162000	188600	188600	188600	188600	0
178	20230621	210000	21535162000	188600	188600	188600	188600	0
179	20230621	205900	21535162000	188600	188600	188600	188600	0
180	20230621	205800	21535162000	188600	188600	188600	188600	0
181	20230621	205700	21535162000	188600	188600	188600	188600	0
182	20230621	205600	21535162000	188600	188600	188600	188600	8642
183	20230621	205500	21535162000	188600	188600	188600	188600	0
184	20230621	205400	21535162000	188600	188600	188600	188600	0
185	20230621	205300	21535162000	188600	188600	188600	188600	0
186	20230621	205200	21535162000	188600	188600	188600	188600	0
187	20230621	205100	21535162000	188600	188600	188600	188600	0
188	20230621	205000	21535162000	188600	188600	188600	188600	0
189	20230621	204900	21535162000	188600	188600	188600	188600	0
190	20230621	204800	21535162000	188600	188600	188600	188600	0
191	20230621	204700	21535162000	188600	188600	188600	188600	0
192	20230621	204600	21535162000	188600	188600	188600	188600	0
193	20230621	204500	21535162000	188600	188600	188600	188600	0
194	20230621	204400	21535162000	188600	188600	188600	188600	0
195	20230621	204300	21535162000	188600	188600	188600	188600	0
196	20230621	204200	21535162000	188600	188600	188600	188600	0
197	20230621	204100	21535162000	188600	188600	188600	188600	0
198	20230621	204000	21535162000	188600	188600	188600	188600	0
199	20230621	203900	21535162000	188600	188600	188600	188600	0
200	20230621	203800	21535162000	188600	188600	188600	188600	0
201	20230621	203700	21535162000	188600	188600	188600	188600	0
202	20230621	203600	21535162000	188600	188600	188600	188600	0
203	20230621	203500	21535162000	188600	188600	188600	188600	0
204	20230621	203400	21535162000	188600	188600	188600	188600	0
205	20230621	203300	21535162000	188600	188600	188600	188600	0
206	20230621	203200	21535162000	188600	188600	188600	188600	0
207	20230621	203100	21535162000	188600	188600	188600	188600	0
208	20230621	203000	21535162000	188600	188600	188600	188600	0
209	20230621	202900	21535162000	188600	188600	188600	188600	0
210	20230621	202800	21535162000	188600	188600	188600	188600	0
211	20230621	202700	21535162000	188600	188600	188600	188600	0
212	20230621	202600	21535162000	188600	188600	188600	188600	8642
213	20230621	202500	21535162000	188600	188600	188600	188600	0
214	20230621	202400	21535162000	188600	188600	188600	188600	0
215	20230621	202300	21535162000	188600	188600	188600	188600	0
216	20230621	202200	21535162000	188600	188600	188600	188600	0
217	20230621	202100	21535162000	188600	188600	188600	188600	0
218	20230621	202000	21535162000	188600	188600	188600	188600	0
219	20230621	201900	21535162000	188600	188600	188600	188600	0
220	20230621	201800	21535162000	188600	188600	188600	188600	0
221	20230621	201700	21535162000	188600	188600	188600	188600	0
222	20230621	201600	21535162000	188600	188600	188600	188600	0
223	20230621	201500	21535162000	188600	188600	188600	188600	0
224	20230621	201400	21535162000	188600	188600	188600	188600	0
225	20230621	201300	21535162000	188600	188600	188600	188600	0
226	20230621	201200	21535162000	188600	188600	188600	188600	0
227	20230621	201100	21535162000	188600	188600	188600	188600	0
228	20230621	201000	21535162000	188600	188600	188600	188600	0
229	20230621	200900	21535162000	188600	188600	188600	188600	0
230	20230621	200800	21535162000	188600	188600	188600	188600	0
231	20230621	200700	21535162000	188600	188600	188600	188600	0
232	20230621	200600	21535162000	188600	188600	188600	188600	0
233	20230621	200500	21535162000	188600	188600	188600	188600	0
234	20230621	200400	21535162000	188600	188600	188600	188600	0
235	20230621	200300	21535162000	188600	188600	188600	188600	0
236	20230621	200200	21535162000	188600	188600	188600	188600	0
237	20230621	200100	21535162000	188600	188600	188600	188600	0
238	20230621	200000	21535162000	188600	188600	188600	188600	0
239	20230621	195900	21535162000	188600	188600	188600	188600	0
240	20230621	195800	21535162000	188600	188600	188600	188600	0
241	20230621	195700	21535162000	188600	188600	188600	188600	0
242	20230621	195600	21535162000	188600	188600	188600	188600	8642
243	20230621	195500	21535162000	188600	188600	188600	188600	0
244	20230621	195400	21535162000	188600	188600	188600	188600	0
245	20230621	195300	21535162000	188600	188600	188600	188600	0
246	20230621	195200	21535162000	188600	188600	188600	188600	0
247	20230621	195100	21535162000	188600	188600	188600	188600	0
248	20230621	195000	21535162000	188600	188600	188600	188600	0
249	20230621	194900	21535162000	188600	188600	188600	188600	0
250	20230621	194800	21535162000	188600	188600	188600	188600	0
251	20230621	194700	21535162000	188600	188600	188600	188600	0
252	20230621	194600	21535162000	188600	188600	188600	188600	0
253	20230621	194500	21535162000	188600	188600	188600	188600	0
254	20230621	194400	21535162000	188600	188600	188600	188600	0
255	20230621	194300	21535162000	188600	188600	188600	188600	0
256	20230621	194200	21535162000	188600	188600	188600	188600	0
257	20230621	194100	21535162000	188600	188600	188600	188600	0
258	20230621	194000	21535162000	188600	188600	188600	188600	0
259	20230621	193900	21535162000	188600	188600	188600	188600	0
260	20230621	193800	21535162000	188600	188600	188600	188600	0
261	20230621	193700	21535162000	188600	188600	188600	188600	0
262	20230621	193600	21535162000	188600	188600	188600	188600	0
263	20230621	193500	21535162000	188600	188600	188600	188600	0
264	20230621	193400	21535162000	188600	188600	188600	188600	0
265	20230621	193300	21535162000	188600	188600	188600	188600	0
266	20230621	193200	21535162000	188600	188600	188600	188600	0
267	20230621	193100	21535162000	188600	188600	188600	188600	0
268	20230621	193000	21535162000	188600	188600	188600	188600	0
269	20230621	192900	21535162000	188600	188600	188600	188600	0
270	20230621	192800	21535162000	188600	188600	188600	188600	0
271	20230621	192700	21535162000	188600	188600	188600	188600	0
272	20230621	192600	21535162000	188600	188600	188600	188600	8642
273	20230621	192500	21535162000	188600	188600	188600	188600	0
274	20230621	192400	21535162000	188600	188600	188600	188600	0
275	20230621	192300	21535162000	188600	188600	188600	188600	0
276	20230621	192200	21535162000	188600	188600	188600	188600	0
277	20230621	192100	21535162000	188600	188600	188600	188600	0
278	20230621	192000	21535162000	188600	188600	188600	188600	0
279	20230621	191900	21535162000	188600	188600	188600	188600	0
280	20230621	191800	21535162000	188600	188600	188600	188600	0
281	20230621	191700	21535162000	188600	188600	188600	188600	0
282	20230621	191600	21535162000	188600	188600	188600	188600	0
283	20230621	191500	21535162000	188600	188600	188600	188600	0
284	20230621	191400	21535162000	188600	188600	188600	188600	0
285	20230621	191300	21535162000	188600	188600	188600	188600	0
286	20230621	191200	21535162000	188600	188600	188600	188600	0
287	20230621	191100	21535162000	188600	188600	188600	188600	0
288	20230621	191000	21535162000	188600	188600	188600	188600	0
289	20230621	190900	21535162000	188600	188600	188600	188600	0
290	20230621	190800	21535162000	188600	188600	188600	188600	0
291	20230621	190700	21535162000	188600	188600	188600	188600	0
292	20230621	190600	21535162000	188600	188600	188600	188600	0
293	20230621	190500	21535162000	188600	188600	188600	188600	0
294	20230621	190400	21535162000	188600	188600	188600	188600	0
295	20230621	190300	21535162000	188600	188600	188600	188600	0
296	20230621	190200	21535162000	188600	188600	188600	188600	0
297	20230621	190100	21535162000	188600	188600	188600	188600	0
298	20230621	190000	21535162000	188600	188600	188600	188600	0
299	20230621	185900	21535162000	188600	188600	188600	188600	0
300	20230621	185800	21535162000	188600	188600	188600	188600	0
301	20230621	185700	21535162000	188600	188600	188600	188600	0
302	20230621	185600	21535162000	188600	188600	188600	188600	8642
303	20230621	185500	21535162000	188600	188600	188600	188600	0
304	20230621	185400	21535162000	188600	188600	188600	188600	0
305	20230621	185300	21535162000	188600	188600	188600	188600	0
306	20230621	185200	21535162000	188600	188600	188600	188600	0
307	20230621	185100	21535162000	188600	188600	188600	188600	0
308	20230621	185000	21535162000	188600	188600	188600	188600	0
309	20230621	184900	21535162000	188600	188600	188600	188600	0
310	20230621	184800	21535162000	188600	188600	188600	188600	0
311	20230621	184700	21535162000	188600	188600	188600	188600	0
312	20230621	184600	21535162000	188600	188600	188600	188600	0
313	20230621	184500	21535162000	188600	188600	188600	188600	0
314	20230621	184400	21535162000	188600	188600	188600	188600	0
315	20230621	184300	21535162000	188600	188600	188600	188600	0
316	20230621	184200	21535162000	188600	188600	188600	188600	0
317	20230621	184100	21535162000	188600	188600	188600	188600	0
318	20230621	184000	21535162000	188600	188600	188600	188600	0
319	20230621	183900	21535162000	188600	188600	188600	188600	0
320	20230621	183800	21535162000	188600	188600	188600	188600	0
321	20230621	183700	21535162000	188600	188600	188600	188600	0
322	20230621	183600	21535162000	188600	188600	188600	188600	0
323	20230621	183500	21535162000	188600	188600	188600	188600	0
324	20230621	183400	21535162000	188600	188600	188600	188600	0
325	20230621	183300	21535162000	188600	188600	188600	188600	0
326	20230621	183200	21535162000	188600	188600	188600	188600	0
327	20230621	183100	21535162000	188600	188600	188600	188600	0
328	20230621	183000	21535162000	188600	188600	188600	188600	0
329	20230621	182900	21535162000	188600	188600	188600	188600	0
330	20230621	182800	21535162000	188600	188600	188600	188600	0
331	20230621	182700	21535162000	188600	188600	188600	188600	0
332	20230621	182600	21535162000	188600	188600	188600	188600	8642
333	20230621	182500	21535162000	188600	188600	188600	188600	0
334	20230621	182400	21535162000	188600	188600	188600	188600	0
335	20230621	182300	21535162000	188600	188600	188600	188600	0
336	20230621	182200	21535162000	188600	188600	188600	188600	0
337	20230621	182100	21535162000	188600	188600	188600	188600	0
338	20230621	182000	21535162000	188600	188600	188600	188600	0
339	20230621	181900	21535162000	188600	188600	188600	188600	0
340	20230621	181800	21535162000	188600	188600	188600	188600	0
341	20230621	181700	21535162000	188600	188600	188600	188600	0
342	20230621	181600	21535162000	188600	188600	188600	188600	0
343	20230621	181500	21535162000	188600	188600	188600	188600	0
344	20230621	181400	21535162000	188600	188600	188600	188600	0
345	20230621	181300	21535162000	188600	188600	188600	188600	0
346	20230621	181200	21535162000	188600	188600	188600	188600	0
347	20230621	181100	21535162000	188600	188600	188600	188600	0
348	20230621	181000	21535162000	188600	188600	188600	188600	0
349	20230621	180900	21535162000	188600	188600	188600	188600	0
350	20230621	180800	21535162000	188600	188600	188600	188600	0
351	20230621	180700	21535162000	188600	188600	188600	188600	0
352	20230621	180600	21535162000	188600	188600	188600	188600	0
353	20230621	180500	21535162000	188600	188600	188600	188600	0
354	20230621	180400	21535162000	188600	188600	188600	188600	0
355	20230621	180300	21535162000	188600	188600	188600	188600	0
356	20230621	180200	21535162000	188600	188600	188600	188600	0
357	20230621	180100	21535162000	188600	188600	188600	188600	0
358	20230621	180000	21535162000	188600	188600	188600	188600	0
359	20230621	175900	21535162000	188600	188600	188600	188600	0
360	20230621	175800	21535162000	188600	188600	188600	188600	0
361	20230621	175700	21535162000	188600	188600	188600	188600	0
362	20230621	175600	21535162000	188600	188600	188600	188600	8642
363	20230621	175500	21535162000	188600	188600	188600	188600	0
364	20230621	175400	21535162000	188600	188600	188600	188600	0
365	20230621	175300	21535162000	188600	188600	188600	188600	0
366	20230621	175200	21535162000	188600	188600	188600	188600	0
367	20230621	175100	21535162000	188600	188600	188600	188600	0
368	20230621	175000	21535162000	188600	188600	188600	188600	0
369	20230621	174900	21535162000	188600	188600	188600	188600	0
370	20230621	174800	21535162000	188600	188600	188600	188600	0
371	20230621	174700	21535162000	188600	188600	188600	188600	0
372	20230621	174600	21535162000	188600	188600	188600	188600	0
373	20230621	174500	21535162000	188600	188600	188600	188600	0
374	20230621	174400	21535162000	188600	188600	188600	188600	0
375	20230621	174300	21535162000	188600	188600	188600	188600	0
376	20230621	174200	21535162000	188600	188600	188600	188600	0
377	20230621	174100	21535162000	188600	188600	188600	188600	0
378	20230621	174000	21535162000	188600	188600	188600	188600	0
379	20230621	173900	21535162000	188600	188600	188600	188600	0
380	20230621	173800	21535162000	188600	188600	188600	188600	0
381	20230621	173700	21535162000	188600	188600	188600	188600	0
382	20230621	173600	21535162000	188600	188600	188600	188600	0
383	20230621	173500	21535162000	188600	188600	188600	188600	0
384	20230621	173400	21535162000	188600	188600	188600	188600	0
385	20230621	173300	21535162000	188600	188600	188600	188600	0
386	20230621	173200	21535162000	188600	188600	188600	188600	0
387	20230621	173100	21535162000	188600	188600	188600	188600	0
388	20230621	173000	21535162000	188600	188600	188600	188600	0
389	20230621	172900	21535162000	188600	188600	188600	188600	0
390	20230621	172800	21535162000	188600	188600	188600	188600	0
391	20230621	172700	21535162000	188600	188600	188600	188600	0
392	20230621	172600	21535162000	188600	188600	188600	188600	8642
393	20230621	172500	21535162000	188600	188600	188600	188600	0
394	20230621	172400	21535162000	188600	188600	188600	188600	0
395	20230621	172300	21535162000	188600	188600	188600	188600	0
396	20230621	172200	21535162000	188600	188600	188600	188600	0
397	20230621	172100	21535162000	188600	188600	188600	188600	0
398	20230621	172000	21535162000	188600	188600	188600	188600	0
399	20230621	171900	21535162000	188600	188600	188600	188600	0
400	20230621	171800	21535162000	188600	188600	188600	188600	0
401	20230621	171700	21535162000	188600	188600	188600	188600	0
402	20230621	171600	21535162000	188600	188600	188600	188600	0
403	20230621	171500	21535162000	188600	188600	188600	188600	0
404	20230621	171400	21535162000	188600	188600	188600	188600	0
405	20230621	171300	21535162000	188600	188600	188600	188600	0
406	20230621	171200	21535162000	188600	188600	188600	188600	0
407	20230621	171100	21535162000	188600	188600	188600	188600	0
408	20230621	171000	21535162000	188600	188600	188600	188600	0
409	20230621	170900	21535162000	188600	188600	188600	188600	0
410	20230621	170800	21535162000	188600	188600	188600	188600	0
411	20230621	170700	21535162000	188600	188600	188600	188600	0
412	20230621	170600	21535162000	188600	188600	188600	188600	0
413	20230621	170500	21535162000	188600	188600	188600	188600	0
414	20230621	170400	21535162000	188600	188600	188600	188600	0
415	20230621	170300	21535162000	188600	188600	188600	188600	0
416	20230621	170200	21535162000	188600	188600	188600	188600	0
417	20230621	170100	21535162000	188600	188600	188600	188600	0
418	20230621	170000	21535162000	188600	188600	188600	188600	0
419	20230621	165900	21535162000	188600	188600	188600	188600	0
420	20230621	165800	21535162000	188600	188600	188600	188600	0
421	20230621	165700	21535162000	188600	188600	188600	188600	0
422	20230621	165600	21535162000	188600	188600	188600	188600	8642
423	20230621	165500	21535162000	188600	188600	188600	188600	0
424	20230621	165400	21535162000	188600	188600	188600	188600	0
425	20230621	165300	21535162000	188600	188600	188600	188600	0
426	20230621	165200	21535162000	188600	188600	188600	188600	0
427	20230621	165100	21535162000	188600	188600	188600	188600	0
428	20230621	165000	21535162000	188600	188600	188600	188600	0
429	20230621	164900	21535162000	188600	188600	188600	188600	0
430	20230621	164800	21535162000	188600	188600	188600	188600	0
431	20230621	164700	21535162000	188600	188600	188600	188600	0
432	20230621	164600	21535162000	188600	188600	188600	188600	0
433	20230621	164500	21535162000	188600	188600	188600	188600	0
434	20230621	164400	21535162000	188600	188600	188600	188600	0
435	20230621	164300	21535162000	188600	188600	188600	188600	0
436	20230621	164200	21535162000	188600	188600	188600	188600	0
437	20230621	164100	21535162000	188600	188600	188600	188600	0
438	20230621	164000	21535162000	188600	188600	188600	188600	0
439	20230621	163900	21535162000	188600	188600	188600	188600	0
440	20230621	163800	21535162000	188600	188600	188600	188600	0
441	20230621	163700	21535162000	188600	188600	188600	188600	0
442	20230621	163600	21535162000	188600	188600	188600	188600	0
443	20230621	163500	21535162000	188600	188600	188600	188600	0
444	20230621	163400	21535162000	188600	188600	188600	188600	0
445	20230621	163300	21535162000	188600	188600	188600	188600	0
446	20230621	163200	21535162000	188600	188600	188600	188600	0
447	20230621	163100	21535162000	188600	188600	188600	188600	0
448	20230621	163000	21535162000	188600	188600	188600	188600	0
449	20230621	162900	21535162000	188600	188600	188600	188600	0
450	20230621	162800	21535162000	188600	188600	188600	188600	0
451	20230621	162700	21535162000	188600	188600	188600	188600	0
452	20230621	162600	21535162000	188600	188600	188600	188600	8642
453	20230621	162500	21535162000	188600	188600	188600	188600	0
454	20230621	162400	21535162000	188600	188600	188600	188600	0
455	20230621	162300	21535162000	188600	188600	188600	188600	0
456	20230621	162200	21535162000	188600	188600	188600	188600	0
457	20230621	162100	21535162000	188600	188600	188600	188600	0
458	20230621	162000	21535162000	188600	188600	188600	188600	0
459	20230621	161900	21535162000	188600	188600	188600	188600	0
460	20230621	161800	21535162000	188600	188600	188600	188600	0
461	20230621	161700	21535162000	188600	188600	188600	188600	0
462	20230621	161600	21535162000	188600	188600	188600	188600	0
463	20230621	161500	21535162000	188600	188600	188600	188600	0
464	20230621	161400	21535162000	188600	188600	188600	188600	0
465	20230621	161300	21535162000	188600	188600	188600	188600	0
466	20230621	161200	21535162000	188600	188600	188600	188600	0
467	20230621	161100	21535162000	188600	188600	188600	188600	0
468	20230621	161000	21535162000	188600	188600	188600	188600	0
469	20230621	160900	21535162000	188600	188600	188600	188600	0
470	20230621	160800	21535162000	188600	188600	188600	188600	0
471	20230621	160700	21535162000	188600	188600	188600	188600	0
472	20230621	160600	21535162000	188600	188600	188600	188600	0
473	20230621	160500	21535162000	188600	188600	188600	188600	0
474	20230621	160400	21535162000	188600	188600	188600	188600	0
475	20230621	160300	21535162000	188600	188600	188600	188600	0
476	20230621	160200	21535162000	188600	188600	188600	188600	0
477	20230621	160100	21535162000	188600	188600	188600	188600	0
478	20230621	160000	21535162000	188600	188600	188600	188600	0
479	20230621	155900	21535162000	188600	188600	188600	188600	0
480	20230621	155800	21535162000	188600	188600	188600	188600	0
481	20230621	155700	21535162000	188600	188600	188600	188600	0
482	20230621	155600	21535162000	188600	188600	188600	188600	8642
483	20230621	155500	21535162000	188600	188600	188600	188600	0
484	20230621	155400	21535162000	188600	188600	188600	188600	0
485	20230621	155300	21535162000	188600	188600	188600	188600	0
486	20230621	155200	21535162000	188600	188600	188600	188600	0
487	20230621	155100	21535162000	188600	188600	188600	188600	0
488	20230621	155000	21535162000	188600	188600	188600	188600	0
489	20230621	154900	21535162000	188600	188600	188600	188600	0
490	20230621	154800	21535162000	188600	188600	188600	188600	0
491	20230621	154700	21535162000	188600	188600	188600	188600	0
492	20230621	154600	21535162000	188600	188600	188600	188600	0
493	20230621	154500	21535162000	188600	188600	188600	188600	0
494	20230621	154400	21535162000	188600	188600	188600	188600	0
495	20230621	154300	21535162000	188600	188600	188600	188600	0
496	20230621	154200	21535162000	188600	188600	188600	188600	0
497	20230621	154100	21535162000	188600	188600	188600	188600	0
498	20230621	154000	21535162000	188600	188600	188600	188600	0
499	20230621	153900	21535162000	188600	188600	188600	188600	0
500	20230621	153800	21535162000	188600	188600	188600	188600	0
501	20230621	153700	21535162000	188600	188600	188600	188600	0
502	20230621	153600	21535162000	188600	188600	188600	188600	0
503	20230621	153500	21535162000	188600	188600	188600	188600	0
504	20230621	153400	21535162000	188600	188600	188600	188600	0
505	20230621	153300	21535162000	188600	188600	188600	188600	0
506	20230621	153200	21535162000	188600	188600	188600	188600	0
507	20230621	153100	21535162000	188600	188600	188600	188600	0
508	20230621	153000	21535162000	188600	188600	188600	188600	8642
509	20230621	152900	19905280800	188700	188700	188700	188700	0
510	20230621	152800	19905280800	188700	188700	188700	188700	0
511	20230621	152700	19905280800	188700	188700	188700	188700	0
512	20230621	152600	19905280800	188700	188700	188700	188700	0
513	20230621	152500	19905280800	188700	188700	188700	188700	0
514	20230621	152400	19905280800	188700	188700	188700	188700	0
515	20230621	152300	19905280800	188700	188700	188700	188700	0
516	20230621	152200	19905280800	188700	188700	188700	188700	0
517	20230621	152100	19905280800	188700	188700	188700	188700	0
518	20230621	152000	19905280800	188700	188700	188700	188700	0
519	20230621	151900	19905280800	188700	188600	188800	188400	221
520	20230621	151800	19863592500	188600	188600	188600	188400	197
521	20230621	151700	19826459700	188500	188500	188600	188300	211
522	20230621	151600	19786686000	188500	188500	188600	188400	342
523	20230621	151500	19722217400	188400	188500	188500	188400	192
524	20230621	151400	19686030900	188500	188600	188900	188500	371
525	20230621	151300	19616035600	188600	188600	188700	188600	140
526	20230621	151200	19589622100	188700	188300	188700	188300	790
527	20230621	151100	19440742600	188400	188500	188600	188300	391
528	20230621	151000	19367087500	188600	188500	188600	188500	137
529	20230621	150900	19341261000	188500	188500	188600	188500	281
530	20230621	150800	19288288400	188500	188600	188600	188500	363
531	20230621	150700	19219860000	188500	188600	188600	188500	191
532	20230621	150600	19183844300	188600	188500	188600	188500	152
533	20230621	150500	19155188800	188500	188600	188700	188500	308
534	20230621	150400	19097107100	188600	188700	188700	188600	184
535	20230621	150300	19062397000	188600	188600	188700	188600	165
536	20230621	150200	19031275400	188600	188700	188700	188600	173
537	20230621	150100	18998641900	188700	188700	188800	188700	485
538	20230621	150000	18907097700	188700	188800	188800	188700	139
539	20230621	145900	18880866300	188700	188700	188800	188700	185
540	20230621	145800	18845953800	188700	188700	188800	188700	99
541	20230621	145700	18827269600	188700	188500	188800	188500	474
542	20230621	145600	18737847200	188600	188700	188700	188500	233
543	20230621	145500	18693905000	188800	188700	188800	188700	167
544	20230621	145400	18662390300	188700	188700	188800	188600	255
545	20230621	145300	18614270300	188600	188700	188800	188600	557
546	20230621	145200	18509166100	188800	188800	188800	188700	110
547	20230621	145100	18488406000	188800	188800	188800	188700	122
548	20230621	145000	18465381000	188700	188700	188800	188600	671
549	20230621	144900	18338740100	188700	188800	188800	188700	90
550	20230621	144800	18321753200	188800	188800	188800	188700	97
551	20230621	144700	18303445400	188700	188700	188800	188600	127
552	20230621	144600	18279482300	188800	188800	188900	188500	525
553	20230621	144500	18180424400	188800	188700	188900	188600	309
554	20230621	144400	18122104200	188600	188600	188700	188600	209
555	20230621	144300	18082683100	188600	188800	188800	188600	164
556	20230621	144200	18051742000	188800	188800	188800	188700	182
557	20230621	144100	18017393800	188800	188700	188800	188600	236
558	20230621	144000	17972862000	188700	188400	188800	188400	479
559	20230621	143900	17882575600	188300	188500	188500	188300	632
560	20230621	143800	17763519800	188500	188700	188800	188500	198
561	20230621	143700	17726179900	188700	188700	188800	188500	414
562	20230621	143600	17648119900	188700	188700	188800	188600	181
563	20230621	143500	17613960900	188800	188700	188800	188600	356
564	20230621	143400	17546799900	188700	188700	188800	188700	122
565	20230621	143300	17523775000	188700	188700	188800	188700	123
566	20230621	143200	17500560000	188700	188800	188800	188700	230
567	20230621	143100	17457151800	188800	189000	189000	188700	230
568	20230621	143000	17413705000	188900	189000	189000	188900	157
569	20230621	142900	17384042500	188900	189200	189300	188600	1450
570	20230621	142800	17110070800	189200	189100	189200	189100	241
571	20230621	142700	17064485400	189100	189300	189600	189100	398
572	20230621	142600	16989114400	189200	189200	189400	189200	245
573	20230621	142500	16942739400	189200	189200	189300	189200	114
574	20230621	142400	16921167900	189300	189500	189500	189200	183
575	20230621	142300	16886524400	189400	189300	189500	189300	521
576	20230621	142200	16787854700	189300	189400	189400	189300	105
577	20230621	142100	16767975100	189300	189300	189400	189300	115
578	20230621	142000	16746202700	189300	189300	189400	189300	247
579	20230621	141900	16699442900	189300	189300	189400	189300	61
580	20230621	141800	16687892100	189300	189300	189400	189300	101
581	20230621	141700	16668770000	189300	189700	189800	189300	191
582	20230621	141600	16632568500	189800	189900	190000	189700	369
583	20230621	141500	16562535100	189800	189800	190000	189700	171
584	20230621	141400	16530079600	189800	189500	189800	189500	891
585	20230621	141300	16361075700	189500	189400	189600	189400	268
586	20230621	141200	16310300800	189500	189300	189500	189300	271
587	20230621	141100	16258972500	189300	189300	189400	189300	163
588	20230621	141000	16228115600	189300	189300	189400	189300	91
589	20230621	140900	16210886400	189300	189300	189400	189300	125
590	20230621	140800	16187223400	189300	189500	189500	189300	198
591	20230621	140700	16149704600	189600	189500	189600	189500	69
592	20230621	140600	16136625600	189500	189500	189600	189400	374
593	20230621	140500	16065754800	189400	189300	189500	189300	278
594	20230621	140400	16013105600	189300	189300	189400	189300	49
595	20230621	140300	16003829800	189300	189300	189400	189300	93
596	20230621	140200	15986223500	189300	189600	189600	189300	259
597	20230621	140100	15937143000	189600	189600	189700	189600	204
598	20230621	140000	15898464300	189600	189300	189700	189300	354
599	20230621	135900	15831405200	189300	189200	189300	189200	135
600	20230621	135800	15805860200	189200	189300	189300	189200	423
601	20230621	135700	15725791000	189300	189500	189500	189300	274
602	20230621	135600	15673876200	189600	189500	189600	189500	165
603	20230621	135500	15642607500	189500	189500	189600	189500	146
604	20230621	135400	15614930400	189500	189500	189600	189300	261
605	20230621	135300	15565474400	189500	189500	189600	189500	127
606	20230621	135200	15541407100	189500	189600	189700	189500	123
607	20230621	135100	15518090700	189600	189900	189900	189500	221
608	20230621	135000	15476185400	189900	190000	190200	189700	376
609	20230621	134900	15404780200	190000	189800	190100	189800	203
610	20230621	134800	15366206100	189700	189500	190200	189400	979
611	20230621	134700	15180546500	189500	189400	189500	189400	209
612	20230621	134600	15140956800	189500	189400	189500	189400	81
613	20230621	134500	15125613900	189400	189400	189500	189400	101
614	20230621	134400	15106482400	189400	189400	189500	189400	168
615	20230621	134300	15074658000	189400	189400	189500	189400	113
616	20230621	134200	15053251500	189400	189400	189500	189400	56
617	20230621	134100	15042644300	189500	189400	189500	189400	144
618	20230621	134000	15015367400	189400	189400	189500	189400	142
619	20230621	133900	14988465100	189500	189500	189600	189400	166
620	20230621	133800	14957007800	189600	189500	189600	189500	177
621	20230621	133700	14923464300	189600	189500	189600	189500	132
622	20230621	133600	14898449400	189500	189600	189700	189500	174
623	20230621	133500	14865469000	189600	189700	189700	189600	310
624	20230621	133400	14806678600	189700	189700	189800	189700	95
625	20230621	133300	14788656100	189700	189800	189800	189700	49
626	20230621	133200	14779360400	189700	189700	189800	189500	222
627	20230621	133100	14737262400	189700	189700	189800	189700	65
628	20230621	133000	14724931400	189800	189700	189800	189700	103
629	20230621	132900	14705391000	189800	189600	190000	189600	188
630	20230621	132800	14669717700	189600	189400	189700	189400	134
631	20230621	132700	14644310900	189400	189700	189800	189400	124
632	20230621	132600	14620789600	189700	189600	189800	189400	590
633	20230621	132500	14508963600	189600	189400	189700	189400	153
634	20230621	132400	14479972100	189400	189500	189500	189400	62
635	20230621	132300	14468228400	189500	189400	189500	189300	228
636	20230621	132200	14425048000	189500	189300	189500	189300	44
637	20230621	132100	14416713900	189400	189300	189400	189300	102
638	20230621	132000	14397398000	189400	189100	189400	189100	159
639	20230621	131900	14367301800	189300	188900	189300	188900	198
640	20230621	131800	14329858400	189000	188900	189100	188900	127
641	20230621	131700	14305859100	189100	189000	189100	189000	194
642	20230621	131600	14269190000	189100	189000	189100	189000	80
643	20230621	131500	14254066900	189000	189100	189100	189000	100
644	20230621	131400	14235161500	189100	189100	189200	189000	130
645	20230621	131300	14210580500	189100	189000	189200	189000	184
646	20230621	131200	14175789100	189000	189000	189100	189000	69
647	20230621	131100	14162747800	189000	189000	189100	189000	121
648	20230621	131000	14139877500	189000	189000	189100	189000	115
649	20230621	130900	14118139300	189000	188900	189200	188900	35
650	20230621	130800	14111522600	189000	188900	189100	188900	115
651	20230621	130700	14089790100	189000	189100	189100	188900	170
652	20230621	130600	14057662100	189000	189100	189200	189000	38
653	20230621	130500	14050474800	189100	189100	189200	188900	252
654	20230621	130400	14002835200	189100	189100	189200	189100	56
655	20230621	130300	13992245000	189200	189100	189200	189100	167
656	20230621	130200	13960653500	189200	189100	189200	189000	133
657	20230621	130100	13935506900	189100	189200	189300	189100	58
658	20230621	130000	13924534500	189100	189200	189200	189100	113
659	20230621	125900	13903156800	189200	189300	189300	189100	100
660	20230621	125800	13884238700	189300	189400	189500	189200	101
661	20230621	125700	13865114600	189400	189300	189400	189300	112
662	20230621	125600	13843909500	189300	189100	189300	189100	142
663	20230621	125500	13817047300	189100	189300	189300	189100	56
664	20230621	125400	13806453200	189200	189200	189200	189000	172
665	20230621	125300	13773917000	189300	188900	189300	188800	116
666	20230621	125200	13751981600	188900	188900	189100	188700	214
667	20230621	125100	13711558100	188900	188900	189000	188800	427
668	20230621	125000	13630915900	188900	189000	189000	188900	94
669	20230621	124900	13613152100	189000	189000	189100	189000	56
670	20230621	124800	13602567400	189000	189000	189100	189000	79
671	20230621	124700	13587636100	189000	189100	189100	189000	85
672	20230621	124600	13571570500	189000	189200	189200	189000	48
673	20230621	124500	13562493900	189000	189100	189200	189000	159
674	20230621	124400	13532435100	189000	188900	189100	188900	100
675	20230621	124300	13513537500	189000	189000	189200	189000	189
676	20230621	124200	13477809200	188900	189000	189000	188900	105
677	20230621	124100	13457973200	189000	188900	189000	188900	66
678	20230621	124000	13445505300	188900	188900	189000	188900	55
679	20230621	123900	13435112700	189000	188800	189100	188800	403
680	20230621	123800	13358944500	188900	188900	188900	188800	74
681	20230621	123700	13344969700	188900	188900	188900	188800	249
682	20230621	123600	13297934100	188900	189000	189100	188900	101
683	20230621	123500	13278844700	189000	189000	189100	189000	115
684	20230621	123400	13257106700	189000	189100	189200	189000	48
685	20230621	123300	13248030300	189100	189200	189200	189000	100
686	20230621	123200	13229120200	189200	189000	189200	188900	211
687	20230621	123100	13189223000	189000	189000	189100	189000	46
688	20230621	123000	13180528500	189100	189100	189200	189000	135
689	20230621	122900	13155010200	189100	189100	189200	189000	225
690	20230621	122800	13112461900	189100	189300	189300	189100	44
691	20230621	122700	13104140300	189300	189200	189300	189200	65
692	20230621	122600	13091837700	189200	189200	189300	189100	168
693	20230621	122500	13060061000	189200	189100	189300	189000	47
694	20230621	122400	13051173000	189100	189000	189200	189000	142
695	20230621	122300	13024318500	189000	189000	189100	188900	163
696	20230621	122200	12993513000	189000	189100	189100	189000	79
697	20230621	122100	12978576500	189200	189100	189200	189100	56
698	20230621	122000	12967985900	189100	189100	189200	189000	88
699	20230621	121900	12951343500	189100	189200	189300	189100	91
700	20230621	121800	12934128700	189200	189300	189300	189200	44
701	20230621	121700	12925801600	189200	189100	189300	189000	207
702	20230621	121600	12886654900	189100	189100	189200	189100	43
703	20230621	121500	12878523500	189000	189000	189000	188800	206
704	20230621	121400	12839595400	189000	189100	189200	189000	130
705	20230621	121300	12815020000	189100	189100	189100	189100	41
706	20230621	121200	12807266900	189100	189000	189100	189000	76
707	20230621	121100	12792896700	189000	189000	189100	189000	135
708	20230621	121000	12767380800	189100	189000	189100	189000	160
709	20230621	120900	12737126900	189100	189100	189200	189000	88
710	20230621	120800	12720486000	189200	189100	189200	189100	105
711	20230621	120700	12700629700	189100	189200	189200	189100	63
712	20230621	120600	12688715200	189100	189100	189200	189100	52
713	20230621	120500	12678881500	189100	189100	189200	189100	78
714	20230621	120400	12664130000	189100	189400	189400	189100	80
715	20230621	120300	12648990500	189400	189100	189500	189100	73
716	20230621	120200	12635175400	189100	189200	189700	189100	142
717	20230621	120100	12608309300	189200	188800	189500	188800	410
718	20230621	120000	12530797500	189200	189000	189700	188800	564
719	20230621	115900	12424154000	189100	188900	189100	188900	277
720	20230621	115800	12371801900	188900	189000	189000	188900	47
721	20230621	115700	12362920100	189000	189000	189100	189000	36
722	20230621	115600	12356115500	189100	189000	189100	189000	180
723	20230621	115500	12322091800	189000	189000	189100	189000	56
724	20230621	115400	12311507000	189000	189100	189100	189000	48
725	20230621	115300	12302432400	189000	189000	189100	189000	81
726	20230621	115200	12287122500	189000	189100	189100	189000	132
727	20230621	115100	12262171400	189100	189000	189100	189000	46
728	20230621	115000	12253474800	189100	189000	189100	189000	101
729	20230621	114900	12234382100	189000	189100	189400	188900	435
730	20230621	114800	12152141700	189600	188900	189600	188900	161
731	20230621	114700	12121679700	188900	188600	189000	188500	992
732	20230621	114600	11934560200	188600	188700	188800	188600	56
733	20230621	114500	11923993200	188700	188800	188800	188700	194
734	20230621	114400	11887383800	188700	188800	188800	188700	125
735	20230621	114300	11863793600	188800	188900	188900	188800	71
736	20230621	114200	11850387500	188800	188900	188900	188800	56
737	20230621	114100	11839812100	188900	188900	189000	188900	130
738	20230621	114000	11815250000	188900	188700	189000	188700	295
739	20230621	113900	11759543200	188700	188700	188800	188700	66
740	20230621	113800	11747086800	188700	188900	188900	188700	231
741	20230621	113700	11703472900	188900	189000	189000	188800	79
742	20230621	113600	11688550200	188900	189000	189100	188800	345
743	20230621	113500	11623360200	189100	189100	189200	189100	146
744	20230621	113400	11595751500	189100	189300	189300	189100	175
745	20230621	113300	11562645500	189300	189500	189500	189200	84
746	20230621	113200	11546748000	189400	189500	189600	189400	168
747	20230621	113100	11514913100	189500	189300	189500	189100	363
748	20230621	113000	11446205600	189300	189300	189400	189300	1625
749	20230621	112900	11138589300	189200	189400	189400	189200	202
750	20230621	112800	11100354300	189400	189500	189500	189400	115
751	20230621	112700	11078565400	189600	189600	189600	189500	113
752	20230621	112600	11057149400	189500	189500	189600	189500	88
753	20230621	112500	11040470600	189500	189500	189600	189500	55
754	20230621	112400	11030047200	189500	189500	189600	189500	45
755	20230621	112300	11021517700	189500	189600	189600	189500	92
756	20230621	112200	11004076700	189700	189700	189700	189600	82
757	20230621	112100	10988527300	189600	189600	189700	189600	29
758	20230621	112000	10983028100	189600	189700	189700	189600	130
759	20230621	111900	10958374200	189700	189900	190000	189700	134
760	20230621	111800	10932934000	189900	189900	190000	189900	90
761	20230621	111700	10915839200	189900	189900	190000	189800	85
762	20230621	111600	10899700900	190000	189800	190200	189800	340
763	20230621	111500	10835113200	189800	189600	190000	189500	362
764	20230621	111400	10766451800	189700	189600	189700	189600	133
765	20230621	111300	10741233500	189600	189600	189700	189600	89
766	20230621	111200	10724357900	189600	189700	189700	189600	91
767	20230621	111100	10707096400	189700	189700	189800	189700	110
768	20230621	111000	10686227500	189800	189700	189800	189700	90
769	20230621	110900	10669151100	189800	189800	189800	189700	333
770	20230621	110800	10605977100	189700	190000	190100	189700	174
771	20230621	110700	10572925700	190000	190100	190100	190000	132
772	20230621	110600	10547839200	190100	190400	190400	190100	145
773	20230621	110500	10520259200	190300	190300	190400	190100	397
774	20230621	110400	10444718100	190300	190300	190400	190300	69
775	20230621	110300	10431585700	190400	190700	190900	190300	313
776	20230621	110200	10371932900	190800	191200	191200	190700	162
777	20230621	110100	10341001500	190700	191000	191300	190500	458
778	20230621	110000	10253618700	191300	191200	191300	190900	588
779	20230621	105900	10141183600	191300	191200	191400	191200	428
780	20230621	105800	10059294300	191100	191200	191200	191000	399
781	20230621	105700	9983034200	191200	191300	191300	191200	673
782	20230621	105600	9854314500	191300	191200	191300	190900	490
783	20230621	105500	9760657900	190900	190800	191200	190700	489
784	20230621	105400	9667277700	190900	190700	190900	190700	287
785	20230621	105300	9612512900	190800	190500	190800	190500	290
786	20230621	105200	9557204700	190600	190600	190700	190400	182
787	20230621	105100	9522510000	190600	190600	190700	190400	399
788	20230621	105000	9446474200	190600	190500	190800	190500	424
789	20230621	104900	9365652500	190600	190700	191000	190500	312
790	20230621	104800	9306117400	190600	190700	190700	190500	550
791	20230621	104700	9201295300	190700	190300	190700	190200	395
792	20230621	104600	9126067200	190300	190300	190600	190200	484
793	20230621	104500	9033918500	190300	190100	190500	190000	520
794	20230621	104400	8934993700	190100	189900	190100	189700	490
795	20230621	104300	8841922500	189900	189900	189900	189800	369
796	20230621	104200	8771863000	189900	189700	190000	189700	382
797	20230621	104100	8699321600	189800	189700	189800	189500	187
798	20230621	104000	8663858300	189700	189700	189900	189600	352
799	20230621	103900	8597069000	189700	189700	189800	189500	406
800	20230621	103800	8520064200	189700	189600	189700	189500	165
801	20230621	103700	8488770900	189600	189500	189800	189500	230
802	20230621	103600	8445155400	189500	189700	189800	189300	279
803	20230621	103500	8392263200	189800	189800	189900	189600	576
804	20230621	103400	8282962700	189700	189700	189900	189700	1005
805	20230621	103300	8092192200	189700	189200	189700	189200	597
806	20230621	103200	7979034800	189200	188900	189300	188900	948
807	20230621	103100	7799848200	189000	188900	189000	188800	571
808	20230621	103000	7692005100	188900	188700	189000	188500	200
809	20230621	102900	7654268600	188600	188600	188700	188600	146
810	20230621	102800	7626724900	188600	188400	188600	188300	230
811	20230621	102700	7583391400	188300	188100	188400	187900	472
812	20230621	102600	7494559100	188100	188000	188100	187900	268
813	20230621	102500	7444174100	188000	188000	188100	188000	43
814	20230621	102400	7436088900	188000	188100	188100	188000	143
815	20230621	102300	7409192500	188100	188300	188400	188100	69
816	20230621	102200	7396204600	188400	188400	188400	188300	50
817	20230621	102100	7386788000	188400	188000	188400	188000	304
818	20230621	102000	7329531200	188100	188100	188100	188000	356
819	20230621	101900	7262585800	188100	188400	188500	188100	257
820	20230621	101800	7214183500	188400	188400	188500	188400	116
821	20230621	101700	7192328400	188400	188400	188500	188400	108
822	20230621	101600	7171978500	188400	188400	188500	188400	40
823	20230621	101500	7164441300	188400	188400	188500	188400	100
824	20230621	101400	7145595900	188400	188400	188500	188400	35
825	20230621	101300	7139001300	188400	188100	188400	188100	208
826	20230621	101200	7099856400	188200	188100	188200	188100	49
827	20230621	101100	7090637400	188100	188200	188200	188000	41
828	20230621	101000	7082924800	187900	187700	188300	187700	211
829	20230621	100900	7043268300	187700	187800	187900	187600	352
830	20230621	100800	6977173500	187700	187800	187900	187700	245
831	20230621	100700	6931157900	187800	188000	188100	187800	208
832	20230621	100600	6892062100	188100	188300	188300	188100	396
833	20230621	100500	6817545900	188300	188300	188300	188300	104
834	20230621	100400	6797962700	188300	188400	188500	188300	617
835	20230621	100300	6681767200	188500	188300	188500	188300	185
836	20230621	100200	6646915500	188400	188500	188500	188300	312
837	20230621	100100	6588137400	188600	188600	188700	188400	435
838	20230621	100000	6506131100	188600	188900	188900	188600	127
839	20230621	095900	6482163200	188900	188900	188900	188700	256
840	20230621	095800	6433826900	188900	188800	189000	188800	176
841	20230621	095700	6400591300	188900	188900	189000	188700	186
842	20230621	095600	6365462500	188900	188900	189000	188700	196
843	20230621	095500	6328435800	188900	189000	189000	188600	225
844	20230621	095400	6285960500	188600	188500	189000	188400	356
845	20230621	095300	6218817400	188600	188500	188600	188400	225
846	20230621	095200	6176405300	188500	188500	188500	188400	104
847	20230621	095100	6156807800	188400	188300	188500	188300	204
848	20230621	095000	6118378800	188300	188400	188500	188300	153
849	20230621	094900	6089555100	188300	188600	188600	188300	131
850	20230621	094800	6064876700	188600	188400	188600	188200	107
851	20230621	094700	6044714300	188200	188100	188200	188000	313
852	20230621	094600	5985830600	188100	188400	188400	188100	331
853	20230621	094500	5923533600	188400	188400	188400	188200	188
854	20230621	094400	5888140300	188400	188600	188600	188000	796
855	20230621	094300	5738277100	188500	188500	188700	188400	310
856	20230621	094200	5679842500	188700	188700	188800	188600	203
857	20230621	094100	5641541500	188800	189000	189000	188300	521
858	20230621	094000	5543354300	189000	188800	189000	188300	421
859	20230621	093900	5463959100	188600	189000	189300	188600	815
860	20230621	093800	5310066700	189200	188500	189200	188400	314
861	20230621	093700	5250808600	188500	188700	188800	188100	342
862	20230621	093600	5186334600	188700	188100	188800	188000	472
863	20230621	093500	5097400700	188400	187800	188400	187500	400
864	20230621	093400	5022254300	187800	188000	188000	187800	164
865	20230621	093300	4991450300	187800	187500	187800	187400	433
866	20230621	093200	4910214500	187500	187600	187700	187400	227
867	20230621	093100	4867639000	187400	187600	187600	187400	287
868	20230621	093000	4813819100	187600	187200	187600	187200	318
869	20230621	092900	4754241400	187300	187500	187600	187200	308
870	20230621	092800	4696507500	187500	187700	187700	187500	233
871	20230621	092700	4652794000	187700	187500	187800	187500	338
872	20230621	092600	4589392700	187600	188200	188200	187600	1677
873	20230621	092500	4274243500	188300	188000	188300	188000	651
874	20230621	092400	4151796300	188000	188500	188600	188000	764
875	20230621	092300	4008049700	188500	188600	188700	188300	364
876	20230621	092200	3939447700	188500	188500	188800	188400	274
877	20230621	092100	3887798900	188500	188000	188900	188000	594
878	20230621	092000	3775821000	188500	187500	188500	187500	1020
879	20230621	091900	3583988700	187600	187500	187600	187200	644
880	20230621	091800	3463318900	187600	188000	188000	187500	560
881	20230621	091700	3358190400	188100	188500	188500	188100	249
882	20230621	091600	3311322800	188300	188300	188600	188300	243
883	20230621	091500	3265529200	188400	188300	188700	188100	410
884	20230621	091400	3188317600	188100	187900	188300	187900	318
885	20230621	091300	3128483000	187900	187500	188100	187500	419
886	20230621	091200	3049877600	187500	187200	187900	187200	626
887	20230621	091100	2932504100	187200	186400	187200	186400	1258
888	20230621	091000	2697893600	186400	186800	186800	186300	1147
889	20230621	090900	2483999800	186800	186400	187000	186300	1847
890	20230621	090800	2139406300	186400	186300	186600	186200	653
891	20230621	090700	2017709900	186300	186400	186600	186200	1309
892	20230621	090600	1773790300	186400	186500	186800	186400	903
893	20230621	090500	1605310400	186500	186400	186700	186100	1420
894	20230621	090400	1340785000	186400	186700	186800	186300	1399
895	20230621	090300	1079813500	186700	187300	187300	186600	1233
896	20230621	090200	849296000	187300	187300	187700	187200	954
897	20230621	090100	670513900	187300	187500	187800	187100	1124
898	20230621	090000	459973700	187800	188100	188400	187300	2445