KissMeData/122870/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	214500	48161116400	92200	92200	92200	92200	5938
3	20230602	214400	48161116400	92200	92200	92200	92200	0
4	20230602	214300	48161116400	92200	92200	92200	92200	0
5	20230602	214200	48161116400	92200	92200	92200	92200	0
6	20230602	214100	48161116400	92200	92200	92200	92200	0
7	20230602	214000	48161116400	92200	92200	92200	92200	0
8	20230602	213900	48161116400	92200	92200	92200	92200	0
9	20230602	213800	48161116400	92200	92200	92200	92200	0
10	20230602	213700	48161116400	92200	92200	92200	92200	0
11	20230602	213600	48161116400	92200	92200	92200	92200	0
12	20230602	213500	48161116400	92200	92200	92200	92200	0
13	20230602	213400	48161116400	92200	92200	92200	92200	0
14	20230602	213300	48161116400	92200	92200	92200	92200	0
15	20230602	213200	48161116400	92200	92200	92200	92200	0
16	20230602	213100	48161116400	92200	92200	92200	92200	0
17	20230602	213000	48161116400	92200	92200	92200	92200	0
18	20230602	212900	48161116400	92200	92200	92200	92200	0
19	20230602	212800	48161116400	92200	92200	92200	92200	0
20	20230602	212700	48161116400	92200	92200	92200	92200	0
21	20230602	212600	48161116400	92200	92200	92200	92200	0
22	20230602	212500	48161116400	92200	92200	92200	92200	0
23	20230602	212400	48161116400	92200	92200	92200	92200	0
24	20230602	212300	48161116400	92200	92200	92200	92200	0
25	20230602	212200	48161116400	92200	92200	92200	92200	0
26	20230602	212100	48161116400	92200	92200	92200	92200	0
27	20230602	212000	48161116400	92200	92200	92200	92200	0
28	20230602	211900	48161116400	92200	92200	92200	92200	0
29	20230602	211800	48161116400	92200	92200	92200	92200	0
30	20230602	211700	48161116400	92200	92200	92200	92200	0
31	20230602	211600	48161116400	92200	92200	92200	92200	0
32	20230602	211500	48161116400	92200	92200	92200	92200	5938
33	20230602	211400	48161116400	92200	92200	92200	92200	0
34	20230602	211300	48161116400	92200	92200	92200	92200	0
35	20230602	211200	48161116400	92200	92200	92200	92200	0
36	20230602	211100	48161116400	92200	92200	92200	92200	0
37	20230602	211000	48161116400	92200	92200	92200	92200	0
38	20230602	210900	48161116400	92200	92200	92200	92200	0
39	20230602	210800	48161116400	92200	92200	92200	92200	0
40	20230602	210700	48161116400	92200	92200	92200	92200	0
41	20230602	210600	48161116400	92200	92200	92200	92200	0
42	20230602	210500	48161116400	92200	92200	92200	92200	0
43	20230602	210400	48161116400	92200	92200	92200	92200	0
44	20230602	210300	48161116400	92200	92200	92200	92200	0
45	20230602	210200	48161116400	92200	92200	92200	92200	0
46	20230602	210100	48161116400	92200	92200	92200	92200	0
47	20230602	210000	48161116400	92200	92200	92200	92200	0
48	20230602	205900	48161116400	92200	92200	92200	92200	0
49	20230602	205800	48161116400	92200	92200	92200	92200	0
50	20230602	205700	48161116400	92200	92200	92200	92200	0
51	20230602	205600	48161116400	92200	92200	92200	92200	0
52	20230602	205500	48161116400	92200	92200	92200	92200	0
53	20230602	205400	48161116400	92200	92200	92200	92200	0
54	20230602	205300	48161116400	92200	92200	92200	92200	0
55	20230602	205200	48161116400	92200	92200	92200	92200	0
56	20230602	205100	48161116400	92200	92200	92200	92200	0
57	20230602	205000	48161116400	92200	92200	92200	92200	0
58	20230602	204900	48161116400	92200	92200	92200	92200	0
59	20230602	204800	48161116400	92200	92200	92200	92200	0
60	20230602	204700	48161116400	92200	92200	92200	92200	0
61	20230602	204600	48161116400	92200	92200	92200	92200	0
62	20230602	204500	48161116400	92200	92200	92200	92200	5938
63	20230602	204400	48161116400	92200	92200	92200	92200	0
64	20230602	204300	48161116400	92200	92200	92200	92200	0
65	20230602	204200	48161116400	92200	92200	92200	92200	0
66	20230602	204100	48161116400	92200	92200	92200	92200	0
67	20230602	204000	48161116400	92200	92200	92200	92200	0
68	20230602	203900	48161116400	92200	92200	92200	92200	0
69	20230602	203800	48161116400	92200	92200	92200	92200	0
70	20230602	203700	48161116400	92200	92200	92200	92200	0
71	20230602	203600	48161116400	92200	92200	92200	92200	0
72	20230602	203500	48161116400	92200	92200	92200	92200	0
73	20230602	203400	48161116400	92200	92200	92200	92200	0
74	20230602	203300	48161116400	92200	92200	92200	92200	0
75	20230602	203200	48161116400	92200	92200	92200	92200	0
76	20230602	203100	48161116400	92200	92200	92200	92200	0
77	20230602	203000	48161116400	92200	92200	92200	92200	0
78	20230602	202900	48161116400	92200	92200	92200	92200	0
79	20230602	202800	48161116400	92200	92200	92200	92200	0
80	20230602	202700	48161116400	92200	92200	92200	92200	0
81	20230602	202600	48161116400	92200	92200	92200	92200	0
82	20230602	202500	48161116400	92200	92200	92200	92200	0
83	20230602	202400	48161116400	92200	92200	92200	92200	0
84	20230602	202300	48161116400	92200	92200	92200	92200	0
85	20230602	202200	48161116400	92200	92200	92200	92200	0
86	20230602	202100	48161116400	92200	92200	92200	92200	0
87	20230602	202000	48161116400	92200	92200	92200	92200	0
88	20230602	201900	48161116400	92200	92200	92200	92200	0
89	20230602	201800	48161116400	92200	92200	92200	92200	0
90	20230602	201700	48161116400	92200	92200	92200	92200	0
91	20230602	201600	48161116400	92200	92200	92200	92200	0
92	20230602	201500	48161116400	92200	92200	92200	92200	5938
93	20230602	201400	48161116400	92200	92200	92200	92200	0
94	20230602	201300	48161116400	92200	92200	92200	92200	0
95	20230602	201200	48161116400	92200	92200	92200	92200	0
96	20230602	201100	48161116400	92200	92200	92200	92200	0
97	20230602	201000	48161116400	92200	92200	92200	92200	0
98	20230602	200900	48161116400	92200	92200	92200	92200	0
99	20230602	200800	48161116400	92200	92200	92200	92200	0
100	20230602	200700	48161116400	92200	92200	92200	92200	0
101	20230602	200600	48161116400	92200	92200	92200	92200	0
102	20230602	200500	48161116400	92200	92200	92200	92200	0
103	20230602	200400	48161116400	92200	92200	92200	92200	0
104	20230602	200300	48161116400	92200	92200	92200	92200	0
105	20230602	200200	48161116400	92200	92200	92200	92200	0
106	20230602	200100	48161116400	92200	92200	92200	92200	0
107	20230602	200000	48161116400	92200	92200	92200	92200	0
108	20230602	195900	48161116400	92200	92200	92200	92200	0
109	20230602	195800	48161116400	92200	92200	92200	92200	0
110	20230602	195700	48161116400	92200	92200	92200	92200	0
111	20230602	195600	48161116400	92200	92200	92200	92200	0
112	20230602	195500	48161116400	92200	92200	92200	92200	0
113	20230602	195400	48161116400	92200	92200	92200	92200	0
114	20230602	195300	48161116400	92200	92200	92200	92200	0
115	20230602	195200	48161116400	92200	92200	92200	92200	0
116	20230602	195100	48161116400	92200	92200	92200	92200	0
117	20230602	195000	48161116400	92200	92200	92200	92200	0
118	20230602	194900	48161116400	92200	92200	92200	92200	0
119	20230602	194800	48161116400	92200	92200	92200	92200	0
120	20230602	194700	48161116400	92200	92200	92200	92200	0
121	20230602	194600	48161116400	92200	92200	92200	92200	0
122	20230602	194500	48161116400	92200	92200	92200	92200	5938
123	20230602	194400	48161116400	92200	92200	92200	92200	0
124	20230602	194300	48161116400	92200	92200	92200	92200	0
125	20230602	194200	48161116400	92200	92200	92200	92200	0
126	20230602	194100	48161116400	92200	92200	92200	92200	0
127	20230602	194000	48161116400	92200	92200	92200	92200	0
128	20230602	193900	48161116400	92200	92200	92200	92200	0
129	20230602	193800	48161116400	92200	92200	92200	92200	0
130	20230602	193700	48161116400	92200	92200	92200	92200	0
131	20230602	193600	48161116400	92200	92200	92200	92200	0
132	20230602	193500	48161116400	92200	92200	92200	92200	0
133	20230602	193400	48161116400	92200	92200	92200	92200	0
134	20230602	193300	48161116400	92200	92200	92200	92200	0
135	20230602	193200	48161116400	92200	92200	92200	92200	0
136	20230602	193100	48161116400	92200	92200	92200	92200	0
137	20230602	193000	48161116400	92200	92200	92200	92200	0
138	20230602	192900	48161116400	92200	92200	92200	92200	0
139	20230602	192800	48161116400	92200	92200	92200	92200	0
140	20230602	192700	48161116400	92200	92200	92200	92200	0
141	20230602	192600	48161116400	92200	92200	92200	92200	0
142	20230602	192500	48161116400	92200	92200	92200	92200	0
143	20230602	192400	48161116400	92200	92200	92200	92200	0
144	20230602	192300	48161116400	92200	92200	92200	92200	0
145	20230602	192200	48161116400	92200	92200	92200	92200	0
146	20230602	192100	48161116400	92200	92200	92200	92200	0
147	20230602	192000	48161116400	92200	92200	92200	92200	0
148	20230602	191900	48161116400	92200	92200	92200	92200	0
149	20230602	191800	48161116400	92200	92200	92200	92200	0
150	20230602	191700	48161116400	92200	92200	92200	92200	0
151	20230602	191600	48161116400	92200	92200	92200	92200	0
152	20230602	191500	48161116400	92200	92200	92200	92200	5938
153	20230602	191400	48161116400	92200	92200	92200	92200	0
154	20230602	191300	48161116400	92200	92200	92200	92200	0
155	20230602	191200	48161116400	92200	92200	92200	92200	0
156	20230602	191100	48161116400	92200	92200	92200	92200	0
157	20230602	191000	48161116400	92200	92200	92200	92200	0
158	20230602	190900	48161116400	92200	92200	92200	92200	0
159	20230602	190800	48161116400	92200	92200	92200	92200	0
160	20230602	190700	48161116400	92200	92200	92200	92200	0
161	20230602	190600	48161116400	92200	92200	92200	92200	0
162	20230602	190500	48161116400	92200	92200	92200	92200	0
163	20230602	190400	48161116400	92200	92200	92200	92200	0
164	20230602	190300	48161116400	92200	92200	92200	92200	0
165	20230602	190200	48161116400	92200	92200	92200	92200	0
166	20230602	190100	48161116400	92200	92200	92200	92200	0
167	20230602	190000	48161116400	92200	92200	92200	92200	0
168	20230602	185900	48161116400	92200	92200	92200	92200	0
169	20230602	185800	48161116400	92200	92200	92200	92200	0
170	20230602	185700	48161116400	92200	92200	92200	92200	0
171	20230602	185600	48161116400	92200	92200	92200	92200	0
172	20230602	185500	48161116400	92200	92200	92200	92200	0
173	20230602	185400	48161116400	92200	92200	92200	92200	0
174	20230602	185300	48161116400	92200	92200	92200	92200	0
175	20230602	185200	48161116400	92200	92200	92200	92200	0
176	20230602	185100	48161116400	92200	92200	92200	92200	0
177	20230602	185000	48161116400	92200	92200	92200	92200	0
178	20230602	184900	48161116400	92200	92200	92200	92200	0
179	20230602	184800	48161116400	92200	92200	92200	92200	0
180	20230602	184700	48161116400	92200	92200	92200	92200	0
181	20230602	184600	48161116400	92200	92200	92200	92200	0
182	20230602	184500	48161116400	92200	92200	92200	92200	5938
183	20230602	184400	48161116400	92200	92200	92200	92200	0
184	20230602	184300	48161116400	92200	92200	92200	92200	0
185	20230602	184200	48161116400	92200	92200	92200	92200	0
186	20230602	184100	48161116400	92200	92200	92200	92200	0
187	20230602	184000	48161116400	92200	92200	92200	92200	0
188	20230602	183900	48161116400	92200	92200	92200	92200	0
189	20230602	183800	48161116400	92200	92200	92200	92200	0
190	20230602	183700	48161116400	92200	92200	92200	92200	0
191	20230602	183600	48161116400	92200	92200	92200	92200	0
192	20230602	183500	48161116400	92200	92200	92200	92200	0
193	20230602	183400	48161116400	92200	92200	92200	92200	0
194	20230602	183300	48161116400	92200	92200	92200	92200	0
195	20230602	183200	48161116400	92200	92200	92200	92200	0
196	20230602	183100	48161116400	92200	92200	92200	92200	0
197	20230602	183000	48161116400	92200	92200	92200	92200	0
198	20230602	182900	48161116400	92200	92200	92200	92200	0
199	20230602	182800	48161116400	92200	92200	92200	92200	0
200	20230602	182700	48161116400	92200	92200	92200	92200	0
201	20230602	182600	48161116400	92200	92200	92200	92200	0
202	20230602	182500	48161116400	92200	92200	92200	92200	0
203	20230602	182400	48161116400	92200	92200	92200	92200	0
204	20230602	182300	48161116400	92200	92200	92200	92200	0
205	20230602	182200	48161116400	92200	92200	92200	92200	0
206	20230602	182100	48161116400	92200	92200	92200	92200	0
207	20230602	182000	48161116400	92200	92200	92200	92200	0
208	20230602	181900	48161116400	92200	92200	92200	92200	0
209	20230602	181800	48161116400	92200	92200	92200	92200	0
210	20230602	181700	48161116400	92200	92200	92200	92200	0
211	20230602	181600	48161116400	92200	92200	92200	92200	0
212	20230602	181500	48161116400	92200	92200	92200	92200	5938
213	20230602	181400	48161116400	92200	92200	92200	92200	0
214	20230602	181300	48161116400	92200	92200	92200	92200	0
215	20230602	181200	48161116400	92200	92200	92200	92200	0
216	20230602	181100	48161116400	92200	92200	92200	92200	0
217	20230602	181000	48161116400	92200	92200	92200	92200	0
218	20230602	180900	48161116400	92200	92200	92200	92200	0
219	20230602	180800	48161116400	92200	92200	92200	92200	0
220	20230602	180700	48161116400	92200	92200	92200	92200	0
221	20230602	180600	48161116400	92200	92200	92200	92200	0
222	20230602	180500	48161116400	92200	92200	92200	92200	0
223	20230602	180400	48161116400	92200	92200	92200	92200	0
224	20230602	180300	48161116400	92200	92200	92200	92200	0
225	20230602	180200	48161116400	92200	92200	92200	92200	0
226	20230602	180100	48161116400	92200	92200	92200	92200	0
227	20230602	180000	48161116400	92200	92200	92200	92200	0
228	20230602	175900	48161116400	92200	92200	92200	92200	0
229	20230602	175800	48161116400	92200	92200	92200	92200	0
230	20230602	175700	48161116400	92200	92200	92200	92200	0
231	20230602	175600	48161116400	92200	92200	92200	92200	0
232	20230602	175500	48161116400	92200	92200	92200	92200	0
233	20230602	175400	48161116400	92200	92200	92200	92200	0
234	20230602	175300	48161116400	92200	92200	92200	92200	0
235	20230602	175200	48161116400	92200	92200	92200	92200	0
236	20230602	175100	48161116400	92200	92200	92200	92200	0
237	20230602	175000	48161116400	92200	92200	92200	92200	0
238	20230602	174900	48161116400	92200	92200	92200	92200	0
239	20230602	174800	48161116400	92200	92200	92200	92200	0
240	20230602	174700	48161116400	92200	92200	92200	92200	0
241	20230602	174600	48161116400	92200	92200	92200	92200	0
242	20230602	174500	48161116400	92200	92200	92200	92200	5938
243	20230602	174400	48161116400	92200	92200	92200	92200	0
244	20230602	174300	48161116400	92200	92200	92200	92200	0
245	20230602	174200	48161116400	92200	92200	92200	92200	0
246	20230602	174100	48161116400	92200	92200	92200	92200	0
247	20230602	174000	48161116400	92200	92200	92200	92200	0
248	20230602	173900	48161116400	92200	92200	92200	92200	0
249	20230602	173800	48161116400	92200	92200	92200	92200	0
250	20230602	173700	48161116400	92200	92200	92200	92200	0
251	20230602	173600	48161116400	92200	92200	92200	92200	0
252	20230602	173500	48161116400	92200	92200	92200	92200	0
253	20230602	173400	48161116400	92200	92200	92200	92200	0
254	20230602	173300	48161116400	92200	92200	92200	92200	0
255	20230602	173200	48161116400	92200	92200	92200	92200	0
256	20230602	173100	48161116400	92200	92200	92200	92200	0
257	20230602	173000	48161116400	92200	92200	92200	92200	0
258	20230602	172900	48161116400	92200	92200	92200	92200	0
259	20230602	172800	48161116400	92200	92200	92200	92200	0
260	20230602	172700	48161116400	92200	92200	92200	92200	0
261	20230602	172600	48161116400	92200	92200	92200	92200	0
262	20230602	172500	48161116400	92200	92200	92200	92200	0
263	20230602	172400	48161116400	92200	92200	92200	92200	0
264	20230602	172300	48161116400	92200	92200	92200	92200	0
265	20230602	172200	48161116400	92200	92200	92200	92200	0
266	20230602	172100	48161116400	92200	92200	92200	92200	0
267	20230602	172000	48161116400	92200	92200	92200	92200	0
268	20230602	171900	48161116400	92200	92200	92200	92200	0
269	20230602	171800	48161116400	92200	92200	92200	92200	0
270	20230602	171700	48161116400	92200	92200	92200	92200	0
271	20230602	171600	48161116400	92200	92200	92200	92200	0
272	20230602	171500	48161116400	92200	92200	92200	92200	5938
273	20230602	171400	48161116400	92200	92200	92200	92200	0
274	20230602	171300	48161116400	92200	92200	92200	92200	0
275	20230602	171200	48161116400	92200	92200	92200	92200	0
276	20230602	171100	48161116400	92200	92200	92200	92200	0
277	20230602	171000	48161116400	92200	92200	92200	92200	0
278	20230602	170900	48161116400	92200	92200	92200	92200	0
279	20230602	170800	48161116400	92200	92200	92200	92200	0
280	20230602	170700	48161116400	92200	92200	92200	92200	0
281	20230602	170600	48161116400	92200	92200	92200	92200	0
282	20230602	170500	48161116400	92200	92200	92200	92200	0
283	20230602	170400	48161116400	92200	92200	92200	92200	0
284	20230602	170300	48161116400	92200	92200	92200	92200	0
285	20230602	170200	48161116400	92200	92200	92200	92200	0
286	20230602	170100	48161116400	92200	92200	92200	92200	0
287	20230602	170000	48161116400	92200	92200	92200	92200	0
288	20230602	165900	48161116400	92200	92200	92200	92200	0
289	20230602	165800	48161116400	92200	92200	92200	92200	0
290	20230602	165700	48161116400	92200	92200	92200	92200	0
291	20230602	165600	48161116400	92200	92200	92200	92200	0
292	20230602	165500	48161116400	92200	92200	92200	92200	0
293	20230602	165400	48161116400	92200	92200	92200	92200	0
294	20230602	165300	48161116400	92200	92200	92200	92200	0
295	20230602	165200	48161116400	92200	92200	92200	92200	0
296	20230602	165100	48161116400	92200	92200	92200	92200	0
297	20230602	165000	48161116400	92200	92200	92200	92200	0
298	20230602	164900	48161116400	92200	92200	92200	92200	0
299	20230602	164800	48161116400	92200	92200	92200	92200	0
300	20230602	164700	48161116400	92200	92200	92200	92200	0
301	20230602	164600	48161116400	92200	92200	92200	92200	0
302	20230602	164500	48161116400	92200	92200	92200	92200	5938
303	20230602	164400	48161116400	92200	92200	92200	92200	0
304	20230602	164300	48161116400	92200	92200	92200	92200	0
305	20230602	164200	48161116400	92200	92200	92200	92200	0
306	20230602	164100	48161116400	92200	92200	92200	92200	0
307	20230602	164000	48161116400	92200	92200	92200	92200	0
308	20230602	163900	48161116400	92200	92200	92200	92200	0
309	20230602	163800	48161116400	92200	92200	92200	92200	0
310	20230602	163700	48161116400	92200	92200	92200	92200	0
311	20230602	163600	48161116400	92200	92200	92200	92200	0
312	20230602	163500	48161116400	92200	92200	92200	92200	0
313	20230602	163400	48161116400	92200	92200	92200	92200	0
314	20230602	163300	48161116400	92200	92200	92200	92200	0
315	20230602	163200	48161116400	92200	92200	92200	92200	0
316	20230602	163100	48161116400	92200	92200	92200	92200	0
317	20230602	163000	48161116400	92200	92200	92200	92200	0
318	20230602	162900	48161116400	92200	92200	92200	92200	0
319	20230602	162800	48161116400	92200	92200	92200	92200	0
320	20230602	162700	48161116400	92200	92200	92200	92200	0
321	20230602	162600	48161116400	92200	92200	92200	92200	0
322	20230602	162500	48161116400	92200	92200	92200	92200	0
323	20230602	162400	48161116400	92200	92200	92200	92200	0
324	20230602	162300	48161116400	92200	92200	92200	92200	0
325	20230602	162200	48161116400	92200	92200	92200	92200	0
326	20230602	162100	48161116400	92200	92200	92200	92200	0
327	20230602	162000	48161116400	92200	92200	92200	92200	0
328	20230602	161900	48161116400	92200	92200	92200	92200	0
329	20230602	161800	48161116400	92200	92200	92200	92200	0
330	20230602	161700	48161116400	92200	92200	92200	92200	0
331	20230602	161600	48161116400	92200	92200	92200	92200	0
332	20230602	161500	48161116400	92200	92200	92200	92200	5938
333	20230602	161400	48161116400	92200	92200	92200	92200	0
334	20230602	161300	48161116400	92200	92200	92200	92200	0
335	20230602	161200	48161116400	92200	92200	92200	92200	0
336	20230602	161100	48161116400	92200	92200	92200	92200	0
337	20230602	161000	48161116400	92200	92200	92200	92200	0
338	20230602	160900	48161116400	92200	92200	92200	92200	0
339	20230602	160800	48161116400	92200	92200	92200	92200	0
340	20230602	160700	48161116400	92200	92200	92200	92200	0
341	20230602	160600	48161116400	92200	92200	92200	92200	0
342	20230602	160500	48161116400	92200	92200	92200	92200	0
343	20230602	160400	48161116400	92200	92200	92200	92200	0
344	20230602	160300	48161116400	92200	92200	92200	92200	0
345	20230602	160200	48161116400	92200	92200	92200	92200	0
346	20230602	160100	48161116400	92200	92200	92200	92200	0
347	20230602	160000	48161116400	92200	92200	92200	92200	0
348	20230602	155900	48161116400	92200	92200	92200	92200	0
349	20230602	155800	48161116400	92200	92200	92200	92200	0
350	20230602	155700	48161116400	92200	92200	92200	92200	0
351	20230602	155600	48161116400	92200	92200	92200	92200	0
352	20230602	155500	48161116400	92200	92200	92200	92200	0
353	20230602	155400	48161116400	92200	92200	92200	92200	0
354	20230602	155300	48161116400	92200	92200	92200	92200	0
355	20230602	155200	48161116400	92200	92200	92200	92200	0
356	20230602	155100	48161116400	92200	92200	92200	92200	0
357	20230602	155000	48161116400	92200	92200	92200	92200	0
358	20230602	154900	48161116400	92200	92200	92200	92200	0
359	20230602	154800	48161116400	92200	92200	92200	92200	0
360	20230602	154700	48161116400	92200	92200	92200	92200	0
361	20230602	154600	48161116400	92200	92200	92200	92200	0
362	20230602	154500	48161116400	92200	92200	92200	92200	5938
363	20230602	154400	48161116400	92200	92200	92200	92200	0
364	20230602	154300	48161116400	92200	92200	92200	92200	0
365	20230602	154200	48161116400	92200	92200	92200	92200	0
366	20230602	154100	48161116400	92200	92200	92200	92200	0
367	20230602	154000	48161116400	92200	92200	92200	92200	0
368	20230602	153900	48161116400	92200	92200	92200	92200	0
369	20230602	153800	48161116400	92200	92200	92200	92200	0
370	20230602	153700	48161116400	92200	92200	92200	92200	0
371	20230602	153600	48161116400	92200	92200	92200	92200	0
372	20230602	153500	48161116400	92200	92200	92200	92200	0
373	20230602	153400	48161116400	92200	92200	92200	92200	0
374	20230602	153300	48161116400	92200	92200	92200	92200	0
375	20230602	153200	48161116400	92200	92200	92200	92200	0
376	20230602	153100	48161116400	92200	92200	92200	92200	0
377	20230602	153000	48161116400	92200	92200	92200	92200	5938
378	20230602	152900	47613632800	92100	92100	92100	92100	0
379	20230602	152800	47613632800	92100	92100	92100	92100	0
380	20230602	152700	47613632800	92100	92100	92100	92100	0
381	20230602	152600	47613632800	92100	92100	92100	92100	0
382	20230602	152500	47613632800	92100	92100	92100	92100	0
383	20230602	152400	47613632800	92100	92100	92100	92100	0
384	20230602	152300	47613632800	92100	92100	92100	92100	0
385	20230602	152200	47613632800	92100	92100	92100	92100	0
386	20230602	152100	47613632800	92100	92100	92100	92100	0
387	20230602	152000	47613632800	92100	92100	92100	92100	0
388	20230602	151900	47613632800	92100	92300	92300	92100	1212
389	20230602	151800	47501929500	92300	92100	92300	92000	1720
390	20230602	151700	47343365600	92000	92000	92100	91900	2680
391	20230602	151600	47096909300	92000	91900	92100	91900	714
392	20230602	151500	47031220100	92000	92000	92000	91900	3401
393	20230602	151400	46718599300	92000	92100	92100	91900	1514
394	20230602	151300	46579317200	92000	92000	92100	92000	282
395	20230602	151200	46553355500	92100	92100	92200	92000	731
396	20230602	151100	46486038200	92200	92000	92200	92000	473
397	20230602	151000	46442485000	92000	91900	92000	91900	1136
398	20230602	150900	46337996700	91900	91900	91900	91800	685
399	20230602	150800	46275054000	91800	92000	92000	91800	1351
400	20230602	150700	46150889700	92000	92100	92100	92000	347
401	20230602	150600	46118963400	92100	92200	92200	92000	1070
402	20230602	150500	46020398600	92100	92200	92200	92100	1309
403	20230602	150400	45899830000	92200	91900	92200	91900	1256
404	20230602	150300	45784162900	91900	91800	92000	91600	4036
405	20230602	150200	45413781700	91800	91900	91900	91700	4011
406	20230602	150100	45045775100	91900	91900	91900	91800	1806
407	20230602	150000	44879967900	91900	91800	91900	91800	717
408	20230602	145900	44814134700	91800	91800	91900	91800	401
409	20230602	145800	44777312400	91800	91900	92000	91800	1044
410	20230602	145700	44681385600	91900	92000	92000	91800	1228
411	20230602	145600	44568520100	91900	91900	92000	91900	1165
412	20230602	145500	44461434200	91900	92000	92000	91800	6460
413	20230602	145400	43868119800	91900	92000	92000	91900	525
414	20230602	145300	43819859500	92000	92000	92100	92000	846
415	20230602	145200	43742019000	92000	92100	92200	92000	697
416	20230602	145100	43677864200	92200	92100	92200	92000	428
417	20230602	145000	43638449300	92100	91900	92100	91900	509
418	20230602	144900	43591611100	92000	92000	92000	91800	4479
419	20230602	144800	43179936100	92000	92300	92300	92000	2477
420	20230602	144700	42951879900	92200	92300	92300	92200	166
421	20230602	144600	42936571700	92300	92200	92300	92100	264
422	20230602	144500	42912223400	92200	92400	92400	92200	1363
423	20230602	144400	42786433300	92400	92300	92400	92200	530
424	20230602	144300	42737507400	92300	92200	92300	92100	492
425	20230602	144200	42692131200	92100	92100	92200	92000	1451
426	20230602	144100	42558548400	92100	92100	92200	92100	830
427	20230602	144000	42482049200	92100	92100	92200	92100	154
428	20230602	143900	42467854900	92100	92100	92300	92000	1720
429	20230602	143800	42309310400	92100	92100	92100	92000	1709
430	20230602	143700	42152053800	92100	92100	92100	92000	1230
431	20230602	143600	42038849900	92100	92100	92200	92000	5929
432	20230602	143500	41493021100	92100	92200	92200	92100	291
433	20230602	143400	41466206600	92200	92100	92200	92100	362
434	20230602	143300	41432861800	92100	92100	92300	92100	287
435	20230602	143200	41406408700	92200	92300	92400	92100	431
436	20230602	143100	41366669700	92300	92200	92400	92200	591
437	20230602	143000	41312118200	92200	92100	92300	92100	1217
438	20230602	142900	41199910900	92200	92100	92200	92100	256
439	20230602	142800	41176328000	92100	92100	92200	92100	472
440	20230602	142700	41132853200	92100	92100	92200	92000	711
441	20230602	142600	41067382100	92000	92100	92100	92000	1108
442	20230602	142500	40965422200	92100	92200	92200	92000	1493
443	20230602	142400	40827899600	92100	92100	92200	92100	406
444	20230602	142300	40790502000	92100	92100	92200	92100	302
445	20230602	142200	40762685400	92100	92100	92200	92100	412
446	20230602	142100	40724734400	92100	92100	92200	92000	1958
447	20230602	142000	40544406000	92100	92200	92200	92000	3573
448	20230602	141900	40215355000	92100	92300	92300	92100	1541
449	20230602	141800	40073334700	92300	92300	92300	92200	520
450	20230602	141700	40025347800	92300	92300	92400	92300	210
451	20230602	141600	40005964200	92300	92300	92400	92300	350
452	20230602	141500	39973653900	92400	92300	92400	92300	297
453	20230602	141400	39946239000	92400	92400	92400	92300	725
454	20230602	141300	39879263700	92400	92500	92600	92400	451
455	20230602	141200	39837543600	92500	92400	92600	92400	346
456	20230602	141100	39805547300	92500	92600	92600	92400	620
457	20230602	141000	39748188000	92500	92400	92600	92300	3305
458	20230602	140900	39442523000	92300	92500	92500	92300	268
459	20230602	140800	39417759500	92400	92300	92500	92300	1801
460	20230602	140700	39251289300	92400	92100	92400	92100	3361
461	20230602	140600	38940968900	92200	92100	92200	92100	1340
462	20230602	140500	38817455100	92100	92200	92300	92100	1079
463	20230602	140400	38717971800	92200	92200	92300	92200	264
464	20230602	140300	38693618800	92200	92200	92300	92100	1134
465	20230602	140200	38589067500	92200	92200	92300	92200	187
466	20230602	140100	38571825600	92200	92200	92300	92200	719
467	20230602	140000	38505525700	92200	92200	92300	92200	989
468	20230602	135900	38414295300	92200	92300	92300	92200	356
469	20230602	135800	38381446200	92300	92300	92400	92200	1179
470	20230602	135700	38272623200	92400	92400	92400	92300	193
471	20230602	135600	38254807700	92400	92300	92400	92300	234
472	20230602	135500	38233196800	92300	92200	92400	92200	262
473	20230602	135400	38209012600	92300	92200	92300	92200	1770
474	20230602	135300	38045652900	92300	92200	92300	92200	1071
475	20230602	135200	37946905200	92200	92300	92300	92200	517
476	20230602	135100	37899231400	92300	92300	92400	92300	1021
477	20230602	135000	37804991900	92400	92300	92400	92300	511
478	20230602	134900	37757813500	92300	92400	92400	92300	186
479	20230602	134800	37740643200	92400	92300	92400	92300	279
480	20230602	134700	37714886000	92400	92300	92400	92300	217
481	20230602	134600	37694851600	92300	92300	92400	92300	370
482	20230602	134500	37660685700	92300	92300	92400	92300	636
483	20230602	134400	37601930800	92300	92300	92400	92300	214
484	20230602	134300	37582177100	92300	92500	92500	92300	103
485	20230602	134200	37572666300	92400	92200	92500	92200	1110
486	20230602	134100	37470175700	92200	92400	92500	92200	2750
487	20230602	134000	37216367900	92400	92700	92700	92400	887
488	20230602	133900	37134315000	92700	92700	92800	92600	896
489	20230602	133800	37051259300	92600	92600	92700	92600	445
490	20230602	133700	37010051200	92600	92600	92700	92600	158
491	20230602	133600	36995415100	92600	92400	92600	92400	1013
492	20230602	133500	36901721200	92400	92400	92500	92400	174
493	20230602	133400	36885640900	92400	92500	92500	92400	402
494	20230602	133300	36848490900	92500	92400	92600	92400	1616
495	20230602	133200	36699007500	92400	92400	92500	92400	307
496	20230602	133100	36670627000	92500	92500	92500	92300	427
497	20230602	133000	36631174500	92500	92400	92500	92400	223
498	20230602	132900	36610560100	92400	92400	92500	92400	288
499	20230602	132800	36583937900	92400	92400	92400	92300	435
500	20230602	132700	36543749500	92400	92400	92500	92300	812
501	20230602	132600	36468719900	92400	92600	92700	92400	1299
502	20230602	132500	36348469600	92600	92700	92700	92600	221
503	20230602	132400	36327995300	92700	92600	92700	92600	778
504	20230602	132300	36255944800	92600	92500	92600	92500	434
505	20230602	132200	36215792600	92500	92600	92600	92500	1124
506	20230602	132100	36111818400	92500	92700	92700	92500	596
507	20230602	132000	36056632100	92700	92600	92700	92600	1141
508	20230602	131900	35950973200	92600	92700	92700	92600	184
509	20230602	131800	35933927700	92600	92700	92700	92600	206
510	20230602	131700	35914842900	92700	92700	92800	92600	927
511	20230602	131600	35828914700	92800	92700	92800	92700	215
512	20230602	131500	35808982900	92700	92700	92800	92700	645
513	20230602	131400	35749185900	92800	92700	92800	92600	317
514	20230602	131300	35719801600	92700	92600	92800	92600	704
515	20230602	131200	35654546100	92700	92800	92800	92600	1081
516	20230602	131100	35554357700	92700	92700	92800	92700	315
517	20230602	131000	35525142700	92800	92900	92900	92700	996
518	20230602	130900	35432710800	92800	92900	92900	92800	839
519	20230602	130800	35354779100	92900	92800	92900	92800	395
520	20230602	130700	35318093300	92800	92900	92900	92800	190
521	20230602	130600	35300449400	92900	92800	92900	92800	692
522	20230602	130500	35236163800	92900	92700	92900	92700	472
523	20230602	130400	35192374500	92700	92900	93000	92700	422
524	20230602	130300	35153193700	92900	92600	92900	92600	1928
525	20230602	130200	34974182700	92700	92600	92700	92600	418
526	20230602	130100	34935439400	92700	92700	92700	92600	874
527	20230602	130000	34854500800	92600	92700	92700	92600	619
528	20230602	125900	34797146300	92700	92800	92900	92700	752
529	20230602	125800	34727384200	92800	92900	92900	92800	469
530	20230602	125700	34683859400	92800	92700	92800	92700	603
531	20230602	125600	34627911400	92700	92500	92700	92500	1032
532	20230602	125500	34532332900	92600	92500	92600	92500	195
533	20230602	125400	34514283300	92500	92600	92600	92500	774
534	20230602	125300	34442682600	92600	92600	92700	92500	1480
535	20230602	125200	34305627000	92600	92800	92800	92600	1686
536	20230602	125100	34149434100	92700	92700	92800	92600	557
537	20230602	125000	34097802300	92700	92600	92700	92600	428
538	20230602	124900	34058140800	92700	92600	92700	92500	574
539	20230602	124800	34004983100	92600	92600	92700	92600	127
540	20230602	124700	33993219900	92500	92500	92700	92500	1055
541	20230602	124600	33895543900	92600	92500	92600	92500	221
542	20230602	124500	33875093300	92500	92600	92600	92500	281
543	20230602	124400	33849089600	92600	92400	92600	92400	395
544	20230602	124300	33812547600	92500	92400	92500	92400	405
545	20230602	124200	33775090500	92400	92400	92500	92400	597
546	20230602	124100	33719891000	92400	92300	92400	92300	575
547	20230602	124000	33666778000	92400	92300	92400	92300	187
548	20230602	123900	33649511400	92300	92300	92400	92300	206
549	20230602	123800	33630492700	92400	92300	92400	92300	321
550	20230602	123700	33600846200	92300	92400	92400	92200	916
551	20230602	123600	33516310100	92300	92400	92500	92300	533
552	20230602	123500	33467054900	92400	92400	92500	92400	200
553	20230602	123400	33448573900	92500	92400	92500	92400	119
554	20230602	123300	33437569500	92400	92300	92500	92300	189
555	20230602	123200	33420106000	92400	92500	92600	92400	324
556	20230602	123100	33390153100	92500	92400	92600	92400	210
557	20230602	123000	33370728600	92400	92400	92400	92300	428
558	20230602	122900	33331195100	92300	92300	92400	92300	316
559	20230602	122800	33302007500	92400	92300	92400	92300	1650
560	20230602	122700	33149595500	92200	92300	92400	92200	447
561	20230602	122600	33108332200	92300	92300	92400	92300	182
562	20230602	122500	33091533000	92300	92400	92400	92300	331
563	20230602	122400	33060975400	92300	92400	92400	92300	220
564	20230602	122300	33040663600	92300	92300	92400	92300	473
565	20230602	122200	32996977800	92300	92300	92400	92200	403
566	20230602	122100	32959780400	92400	92500	92500	92300	620
567	20230602	122000	32902474500	92500	92400	92600	92400	606
568	20230602	121900	32846426200	92500	92500	92600	92500	677
569	20230602	121800	32783801000	92500	92500	92600	92500	362
570	20230602	121700	32750295800	92500	92500	92600	92500	494
571	20230602	121600	32704598800	92600	92500	92600	92500	117
572	20230602	121500	32693767100	92600	92600	92600	92500	611
573	20230602	121400	32637201800	92600	92500	92700	92500	484
574	20230602	121300	32592380600	92600	92500	92700	92500	1152
575	20230602	121200	32485719200	92500	92500	92600	92500	247
576	20230602	121100	32462866200	92500	92500	92600	92400	271
577	20230602	121000	32437799600	92500	92600	92600	92500	625
578	20230602	120900	32379985300	92600	92600	92600	92500	357
579	20230602	120800	32346942700	92600	92500	92600	92500	128
580	20230602	120700	32335102400	92600	92500	92600	92400	283
581	20230602	120600	32308926700	92500	92600	92700	92500	1700
582	20230602	120500	32151580700	92600	92500	92700	92500	531
583	20230602	120400	32102415900	92600	92200	92700	92100	11115
584	20230602	120300	31076946900	92100	92000	92200	92000	1936
585	20230602	120200	30898588500	92100	92000	92100	92000	190
586	20230602	120100	30881098800	92100	92000	92100	92000	741
587	20230602	120000	30812911300	92000	92200	92200	92000	1389
588	20230602	115900	30685051000	92200	92100	92200	92100	172
589	20230602	115800	30669204700	92100	92200	92200	92100	172
590	20230602	115700	30653359800	92200	92100	92200	92100	216
591	20230602	115600	30633460000	92100	92100	92200	92100	362
592	20230602	115500	30600111200	92100	92200	92200	92100	97
593	20230602	115400	30591175800	92200	92000	92200	92000	2593
594	20230602	115300	30352190100	92000	92100	92200	92000	634
595	20230602	115200	30293810800	92100	92100	92200	92100	260
596	20230602	115100	30269859200	92100	92100	92200	92100	194
597	20230602	115000	30251990300	92200	92100	92200	92100	588
598	20230602	114900	30197829400	92100	92200	92200	92100	126
599	20230602	114800	30186214300	92200	92400	92500	92200	716
600	20230602	114700	30120106500	92400	92500	92600	92400	1349
601	20230602	114600	29995322300	92600	92600	92600	92500	181
602	20230602	114500	29978565100	92600	92600	92600	92500	423
603	20230602	114400	29939414600	92500	92500	92600	92500	1374
604	20230602	114300	29812202400	92500	92500	92600	92500	458
605	20230602	114200	29769827900	92500	92500	92600	92500	409
606	20230602	114100	29731969300	92600	92500	92600	92500	236
607	20230602	114000	29710128500	92600	92500	92600	92500	56
608	20230602	113900	29704947300	92500	92300	92500	92200	3553
609	20230602	113800	29376805000	92300	92200	92300	92200	538
610	20230602	113700	29327189700	92300	92200	92300	92200	316
611	20230602	113600	29298025500	92200	92300	92300	92200	306
612	20230602	113500	29269809200	92300	92200	92300	92200	273
613	20230602	113400	29244630100	92200	92100	92300	92100	658
614	20230602	113300	29183965900	92100	92000	92100	91900	1505
615	20230602	113200	29045519400	92000	91800	92000	91800	940
616	20230602	113100	28959092400	91900	91900	92000	91800	334
617	20230602	113000	28928397800	91900	91900	92000	91800	2567
618	20230602	112900	28692582800	91900	91900	92000	91900	439
619	20230602	112800	28652237900	91900	91900	92000	91900	2456
620	20230602	112700	28426507200	91900	92000	92000	91900	288
621	20230602	112600	28400032600	92000	91900	92000	91900	302
622	20230602	112500	28372264400	92000	92200	92200	91900	2551
623	20230602	112400	28137554800	92200	92100	92200	92100	382
624	20230602	112300	28102357000	92100	92100	92200	92100	231
625	20230602	112200	28081081400	92100	92100	92200	92100	304
626	20230602	112100	28053077500	92100	92100	92200	92100	184
627	20230602	112000	28036124700	92200	92100	92200	92000	375
628	20230602	111900	28001583700	92000	92000	92200	92000	1994
629	20230602	111800	27818025500	92100	92100	92100	92000	277
630	20230602	111700	27792538100	92000	92000	92100	92000	225
631	20230602	111600	27771829400	92000	92000	92100	92000	741
632	20230602	111500	27703593900	92000	92000	92100	91900	546
633	20230602	111400	27653363300	92000	92100	92100	91900	920
634	20230602	111300	27568722400	92000	92100	92100	92000	506
635	20230602	111200	27522155100	92000	92100	92100	92000	949
636	20230602	111100	27434776000	92200	92200	92300	92100	558
637	20230602	111000	27383341300	92200	92400	92400	92200	276
638	20230602	110900	27357870800	92400	92300	92400	92300	359
639	20230602	110800	27324728700	92300	92300	92400	92300	145
640	20230602	110700	27311341600	92400	92400	92500	92300	287
641	20230602	110600	27284825900	92500	92400	92500	92400	388
642	20230602	110500	27248967300	92400	92400	92500	92400	292
643	20230602	110400	27221969600	92400	92500	92500	92400	225
644	20230602	110300	27201172500	92500	92100	92500	92100	2771
645	20230602	110200	26945510000	92100	92100	92200	92100	647
646	20230602	110100	26885895200	92100	92100	92200	92100	205
647	20230602	110000	26867012600	92100	92200	92200	92100	543
648	20230602	105900	26816991500	92100	92100	92100	92100	2599
649	20230602	105800	26577623600	92100	92200	92200	92100	393
650	20230602	105700	26541397700	92200	92200	92200	92100	386
651	20230602	105600	26505811200	92200	92000	92200	92000	3100
652	20230602	105500	26220433700	92000	92100	92100	91900	3569
653	20230602	105400	25892034700	92100	92100	92200	92100	2821
654	20230602	105300	25632198600	92100	92200	92200	92100	2568
655	20230602	105200	25395617300	92200	92200	92300	92200	617
656	20230602	105100	25338727500	92200	92300	92300	92200	788
657	20230602	105000	25266055900	92300	92300	92400	92200	552
658	20230602	104900	25215112900	92300	92400	92400	92300	2345
659	20230602	104800	24998633900	92400	92400	92500	92400	1056
660	20230602	104700	24901057900	92400	92500	92600	92400	811
661	20230602	104600	24826013700	92500	92400	92600	92400	1466
662	20230602	104500	24690374500	92600	92400	92600	92300	1632
663	20230602	104400	24539420500	92300	92300	92500	92300	970
664	20230602	104300	24449827600	92400	92400	92400	92300	1235
665	20230602	104200	24335715300	92500	92600	92600	92400	730
666	20230602	104100	24268200800	92600	92700	92700	92500	282
667	20230602	104000	24242093300	92600	92500	92700	92500	328
668	20230602	103900	24211711300	92500	92800	92800	92400	1212
669	20230602	103800	24099536600	92800	92600	92900	92600	2834
670	20230602	103700	23836803900	92600	92400	92700	92400	702
671	20230602	103600	23771848800	92400	92500	92500	92300	1733
672	20230602	103500	23611811500	92500	92800	92800	92300	1491
673	20230602	103400	23473956300	93000	92800	93000	92500	1181
674	20230602	103300	23364505800	92700	93000	93000	92700	974
675	20230602	103200	23274132100	93000	92800	93000	92800	631
676	20230602	103100	23215519200	92800	92900	92900	92800	457
677	20230602	103000	23173108600	92900	92800	92900	92700	867
678	20230602	102900	23092649300	92800	92700	92800	92600	222
679	20230602	102800	23072051000	92800	92700	92800	92600	447
680	20230602	102700	23030606900	92600	92600	92700	92400	324
681	20230602	102600	23000597500	92500	92500	92500	92300	2175
682	20230602	102500	22799691000	92500	92500	92600	92400	992
683	20230602	102400	22707897000	92600	92800	92800	92400	676
684	20230602	102300	22645314100	92700	92600	92800	92500	409
685	20230602	102200	22607408300	92500	92600	92700	92400	754
686	20230602	102100	22537632100	92600	92500	92700	92400	2204
687	20230602	102000	22333830700	92400	92700	92800	92400	1515
688	20230602	101900	22193539000	92800	92900	92900	92600	501
689	20230602	101800	22147051400	92700	92900	92900	92500	1299
690	20230602	101700	22026647400	92900	92900	93000	92700	1780
691	20230602	101600	21861301800	92900	93100	93100	92900	1171
692	20230602	101500	21752404400	93100	93200	93400	93000	3312
693	20230602	101400	21443616800	93300	93300	93400	93200	1979
694	20230602	101300	21258966500	93400	93100	93400	93100	1979
695	20230602	101200	21074405700	93100	93200	93300	93100	876
696	20230602	101100	20992785300	93200	93200	93300	93100	797
697	20230602	101000	20918482500	93300	93200	93300	93100	1301
698	20230602	100900	20797204100	93200	93300	93300	93100	2565
699	20230602	100800	20557998600	93200	92800	93200	92600	4863
700	20230602	100700	20106060900	92800	93000	93000	92800	845
701	20230602	100600	20027565200	92900	93000	93000	92900	1160
702	20230602	100500	19919771300	93000	92800	93000	92800	2002
703	20230602	100400	19733764200	92900	92400	92900	92400	2275
704	20230602	100300	19522941900	92400	92300	92400	92200	726
705	20230602	100200	19455937900	92300	92200	92300	92200	209
706	20230602	100100	19436665700	92300	92400	92400	92200	270
707	20230602	100000	19411746000	92400	91800	92400	91800	2426
708	20230602	095900	19188575200	91800	91700	91800	91700	822
709	20230602	095800	19113150900	91700	91800	91800	91700	746
710	20230602	095700	19044724400	91700	91800	91800	91700	436
711	20230602	095600	19004734600	91800	91600	91800	91600	1160
712	20230602	095500	18898328500	91700	91700	91700	91500	1994
713	20230602	095400	18715792900	91600	91600	91700	91500	3572
714	20230602	095300	18388784100	91600	91900	91900	91500	4375
715	20230602	095200	17987318100	92000	92000	92000	91900	1424
716	20230602	095100	17856334000	92000	92200	92200	91900	2873
717	20230602	095000	17591930700	92200	92500	92500	92200	1612
718	20230602	094900	17443059400	92500	92600	92600	92400	816
719	20230602	094800	17367600800	92600	92400	92600	92300	548
720	20230602	094700	17316943100	92400	92300	92400	92300	490
721	20230602	094600	17271692300	92300	92300	92300	92200	400
722	20230602	094500	17234772400	92300	92200	92300	92000	1009
723	20230602	094400	17141818200	92100	92300	92400	92000	3051
724	20230602	094300	16860678600	92300	92400	92400	92300	389
725	20230602	094200	16824739200	92400	92300	92400	92200	1527
726	20230602	094100	16683868800	92300	92200	92400	92200	474
727	20230602	094000	16640124700	92200	92300	92300	92100	3538
728	20230602	093900	16314129700	92300	92400	92500	92200	1634
729	20230602	093800	16163250200	92500	92500	92600	92400	505
730	20230602	093700	16116537100	92600	92500	92600	92500	906
731	20230602	093600	16032665000	92600	92300	92600	92200	1156
732	20230602	093500	15925874700	92300	92400	92400	92300	841
733	20230602	093400	15848229300	92400	92900	92900	92400	2918
734	20230602	093300	15577832800	92900	92900	92900	92800	871
735	20230602	093200	15496925500	92900	92800	92900	92600	1346
736	20230602	093100	15372088400	92800	92700	92900	92500	3254
737	20230602	093000	15070706900	92700	92800	92900	92700	2797
738	20230602	092900	14811074200	92800	92400	92900	92400	3425
739	20230602	092800	14493765700	92500	92400	92500	92200	1821
740	20230602	092700	14325490400	92300	92400	92400	92100	1998
741	20230602	092600	14141255400	92400	92300	92400	92200	1350
742	20230602	092500	14016662700	92300	92300	92500	92300	1898
743	20230602	092400	13841399100	92200	92000	92300	92000	3007
744	20230602	092300	13564236500	92100	91800	92300	91800	4268
745	20230602	092200	13171277000	91800	91500	91900	91300	3498
746	20230602	092100	12851086800	91500	91900	92000	91400	9356
747	20230602	092000	11993259400	91900	91900	92100	91800	2624
748	20230602	091900	11751986400	92000	91900	92000	91800	4752
749	20230602	091800	11315172000	91900	91700	92000	91600	3936
750	20230602	091700	10953791700	91700	91200	92100	91000	13160
751	20230602	091600	9747422500	91300	91600	91800	90800	19945
752	20230602	091500	7927172400	91600	92500	92600	91500	14840
753	20230602	091400	6561782300	92300	93300	93300	92100	14922
754	20230602	091300	5177709800	93300	93100	93300	93100	2909
755	20230602	091200	4906695700	93200	93500	93500	93100	7662
756	20230602	091100	4192094000	93300	93500	93600	93200	2478
757	20230602	091000	3960719300	93600	93900	93900	93500	1708
758	20230602	090900	3800736700	93900	93800	94000	93800	2692
759	20230602	090800	3547821500	93700	93900	94100	93700	2733
760	20230602	090700	3291040900	93900	93500	93900	93500	695
761	20230602	090600	3225918000	93500	93500	93500	93100	8726
762	20230602	090500	2412424500	93600	93600	93800	93300	6216
763	20230602	090400	1831361900	93600	93800	93800	93300	5167
764	20230602	090300	1348417900	93700	94200	94400	93700	8003
765	20230602	090200	595876600	94300	94300	94500	94200	1220
766	20230602	090100	480820600	94400	94300	94600	94200	1570
767	20230602	090000	332572900	94300	94800	94800	94100	2970