KissMeData/051900/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213700	44926246000	539000	539000	539000	539000	5712
3	20230607	213600	44926246000	539000	539000	539000	539000	0
4	20230607	213500	44926246000	539000	539000	539000	539000	0
5	20230607	213400	44926246000	539000	539000	539000	539000	0
6	20230607	213300	44926246000	539000	539000	539000	539000	0
7	20230607	213200	44926246000	539000	539000	539000	539000	0
8	20230607	213100	44926246000	539000	539000	539000	539000	0
9	20230607	213000	44926246000	539000	539000	539000	539000	0
10	20230607	212900	44926246000	539000	539000	539000	539000	0
11	20230607	212800	44926246000	539000	539000	539000	539000	0
12	20230607	212700	44926246000	539000	539000	539000	539000	0
13	20230607	212600	44926246000	539000	539000	539000	539000	0
14	20230607	212500	44926246000	539000	539000	539000	539000	0
15	20230607	212400	44926246000	539000	539000	539000	539000	0
16	20230607	212300	44926246000	539000	539000	539000	539000	0
17	20230607	212200	44926246000	539000	539000	539000	539000	0
18	20230607	212100	44926246000	539000	539000	539000	539000	0
19	20230607	212000	44926246000	539000	539000	539000	539000	0
20	20230607	211900	44926246000	539000	539000	539000	539000	0
21	20230607	211800	44926246000	539000	539000	539000	539000	0
22	20230607	211700	44926246000	539000	539000	539000	539000	0
23	20230607	211600	44926246000	539000	539000	539000	539000	0
24	20230607	211500	44926246000	539000	539000	539000	539000	0
25	20230607	211400	44926246000	539000	539000	539000	539000	0
26	20230607	211300	44926246000	539000	539000	539000	539000	0
27	20230607	211200	44926246000	539000	539000	539000	539000	0
28	20230607	211100	44926246000	539000	539000	539000	539000	0
29	20230607	211000	44926246000	539000	539000	539000	539000	0
30	20230607	210900	44926246000	539000	539000	539000	539000	0
31	20230607	210800	44926246000	539000	539000	539000	539000	0
32	20230607	210700	44926246000	539000	539000	539000	539000	5712
33	20230607	210600	44926246000	539000	539000	539000	539000	0
34	20230607	210500	44926246000	539000	539000	539000	539000	0
35	20230607	210400	44926246000	539000	539000	539000	539000	0
36	20230607	210300	44926246000	539000	539000	539000	539000	0
37	20230607	210200	44926246000	539000	539000	539000	539000	0
38	20230607	210100	44926246000	539000	539000	539000	539000	0
39	20230607	210000	44926246000	539000	539000	539000	539000	0
40	20230607	205900	44926246000	539000	539000	539000	539000	0
41	20230607	205800	44926246000	539000	539000	539000	539000	0
42	20230607	205700	44926246000	539000	539000	539000	539000	0
43	20230607	205600	44926246000	539000	539000	539000	539000	0
44	20230607	205500	44926246000	539000	539000	539000	539000	0
45	20230607	205400	44926246000	539000	539000	539000	539000	0
46	20230607	205300	44926246000	539000	539000	539000	539000	0
47	20230607	205200	44926246000	539000	539000	539000	539000	0
48	20230607	205100	44926246000	539000	539000	539000	539000	0
49	20230607	205000	44926246000	539000	539000	539000	539000	0
50	20230607	204900	44926246000	539000	539000	539000	539000	0
51	20230607	204800	44926246000	539000	539000	539000	539000	0
52	20230607	204700	44926246000	539000	539000	539000	539000	0
53	20230607	204600	44926246000	539000	539000	539000	539000	0
54	20230607	204500	44926246000	539000	539000	539000	539000	0
55	20230607	204400	44926246000	539000	539000	539000	539000	0
56	20230607	204300	44926246000	539000	539000	539000	539000	0
57	20230607	204200	44926246000	539000	539000	539000	539000	0
58	20230607	204100	44926246000	539000	539000	539000	539000	0
59	20230607	204000	44926246000	539000	539000	539000	539000	0
60	20230607	203900	44926246000	539000	539000	539000	539000	0
61	20230607	203800	44926246000	539000	539000	539000	539000	0
62	20230607	203700	44926246000	539000	539000	539000	539000	5712
63	20230607	203600	44926246000	539000	539000	539000	539000	0
64	20230607	203500	44926246000	539000	539000	539000	539000	0
65	20230607	203400	44926246000	539000	539000	539000	539000	0
66	20230607	203300	44926246000	539000	539000	539000	539000	0
67	20230607	203200	44926246000	539000	539000	539000	539000	0
68	20230607	203100	44926246000	539000	539000	539000	539000	0
69	20230607	203000	44926246000	539000	539000	539000	539000	0
70	20230607	202900	44926246000	539000	539000	539000	539000	0
71	20230607	202800	44926246000	539000	539000	539000	539000	0
72	20230607	202700	44926246000	539000	539000	539000	539000	0
73	20230607	202600	44926246000	539000	539000	539000	539000	0
74	20230607	202500	44926246000	539000	539000	539000	539000	0
75	20230607	202400	44926246000	539000	539000	539000	539000	0
76	20230607	202300	44926246000	539000	539000	539000	539000	0
77	20230607	202200	44926246000	539000	539000	539000	539000	0
78	20230607	202100	44926246000	539000	539000	539000	539000	0
79	20230607	202000	44926246000	539000	539000	539000	539000	0
80	20230607	201900	44926246000	539000	539000	539000	539000	0
81	20230607	201800	44926246000	539000	539000	539000	539000	0
82	20230607	201700	44926246000	539000	539000	539000	539000	0
83	20230607	201600	44926246000	539000	539000	539000	539000	0
84	20230607	201500	44926246000	539000	539000	539000	539000	0
85	20230607	201400	44926246000	539000	539000	539000	539000	0
86	20230607	201300	44926246000	539000	539000	539000	539000	0
87	20230607	201200	44926246000	539000	539000	539000	539000	0
88	20230607	201100	44926246000	539000	539000	539000	539000	0
89	20230607	201000	44926246000	539000	539000	539000	539000	0
90	20230607	200900	44926246000	539000	539000	539000	539000	0
91	20230607	200800	44926246000	539000	539000	539000	539000	0
92	20230607	200700	44926246000	539000	539000	539000	539000	5712
93	20230607	200600	44926246000	539000	539000	539000	539000	0
94	20230607	200500	44926246000	539000	539000	539000	539000	0
95	20230607	200400	44926246000	539000	539000	539000	539000	0
96	20230607	200300	44926246000	539000	539000	539000	539000	0
97	20230607	200200	44926246000	539000	539000	539000	539000	0
98	20230607	200100	44926246000	539000	539000	539000	539000	0
99	20230607	200000	44926246000	539000	539000	539000	539000	0
100	20230607	195900	44926246000	539000	539000	539000	539000	0
101	20230607	195800	44926246000	539000	539000	539000	539000	0
102	20230607	195700	44926246000	539000	539000	539000	539000	0
103	20230607	195600	44926246000	539000	539000	539000	539000	0
104	20230607	195500	44926246000	539000	539000	539000	539000	0
105	20230607	195400	44926246000	539000	539000	539000	539000	0
106	20230607	195300	44926246000	539000	539000	539000	539000	0
107	20230607	195200	44926246000	539000	539000	539000	539000	0
108	20230607	195100	44926246000	539000	539000	539000	539000	0
109	20230607	195000	44926246000	539000	539000	539000	539000	0
110	20230607	194900	44926246000	539000	539000	539000	539000	0
111	20230607	194800	44926246000	539000	539000	539000	539000	0
112	20230607	194700	44926246000	539000	539000	539000	539000	0
113	20230607	194600	44926246000	539000	539000	539000	539000	0
114	20230607	194500	44926246000	539000	539000	539000	539000	0
115	20230607	194400	44926246000	539000	539000	539000	539000	0
116	20230607	194300	44926246000	539000	539000	539000	539000	0
117	20230607	194200	44926246000	539000	539000	539000	539000	0
118	20230607	194100	44926246000	539000	539000	539000	539000	0
119	20230607	194000	44926246000	539000	539000	539000	539000	0
120	20230607	193900	44926246000	539000	539000	539000	539000	0
121	20230607	193800	44926246000	539000	539000	539000	539000	0
122	20230607	193700	44926246000	539000	539000	539000	539000	5712
123	20230607	193600	44926246000	539000	539000	539000	539000	0
124	20230607	193500	44926246000	539000	539000	539000	539000	0
125	20230607	193400	44926246000	539000	539000	539000	539000	0
126	20230607	193300	44926246000	539000	539000	539000	539000	0
127	20230607	193200	44926246000	539000	539000	539000	539000	0
128	20230607	193100	44926246000	539000	539000	539000	539000	0
129	20230607	193000	44926246000	539000	539000	539000	539000	0
130	20230607	192900	44926246000	539000	539000	539000	539000	0
131	20230607	192800	44926246000	539000	539000	539000	539000	0
132	20230607	192700	44926246000	539000	539000	539000	539000	0
133	20230607	192600	44926246000	539000	539000	539000	539000	0
134	20230607	192500	44926246000	539000	539000	539000	539000	0
135	20230607	192400	44926246000	539000	539000	539000	539000	0
136	20230607	192300	44926246000	539000	539000	539000	539000	0
137	20230607	192200	44926246000	539000	539000	539000	539000	0
138	20230607	192100	44926246000	539000	539000	539000	539000	0
139	20230607	192000	44926246000	539000	539000	539000	539000	0
140	20230607	191900	44926246000	539000	539000	539000	539000	0
141	20230607	191800	44926246000	539000	539000	539000	539000	0
142	20230607	191700	44926246000	539000	539000	539000	539000	0
143	20230607	191600	44926246000	539000	539000	539000	539000	0
144	20230607	191500	44926246000	539000	539000	539000	539000	0
145	20230607	191400	44926246000	539000	539000	539000	539000	0
146	20230607	191300	44926246000	539000	539000	539000	539000	0
147	20230607	191200	44926246000	539000	539000	539000	539000	0
148	20230607	191100	44926246000	539000	539000	539000	539000	0
149	20230607	191000	44926246000	539000	539000	539000	539000	0
150	20230607	190900	44926246000	539000	539000	539000	539000	0
151	20230607	190800	44926246000	539000	539000	539000	539000	0
152	20230607	190700	44926246000	539000	539000	539000	539000	5712
153	20230607	190600	44926246000	539000	539000	539000	539000	0
154	20230607	190500	44926246000	539000	539000	539000	539000	0
155	20230607	190400	44926246000	539000	539000	539000	539000	0
156	20230607	190300	44926246000	539000	539000	539000	539000	0
157	20230607	190200	44926246000	539000	539000	539000	539000	0
158	20230607	190100	44926246000	539000	539000	539000	539000	0
159	20230607	190000	44926246000	539000	539000	539000	539000	0
160	20230607	185900	44926246000	539000	539000	539000	539000	0
161	20230607	185800	44926246000	539000	539000	539000	539000	0
162	20230607	185700	44926246000	539000	539000	539000	539000	0
163	20230607	185600	44926246000	539000	539000	539000	539000	0
164	20230607	185500	44926246000	539000	539000	539000	539000	0
165	20230607	185400	44926246000	539000	539000	539000	539000	0
166	20230607	185300	44926246000	539000	539000	539000	539000	0
167	20230607	185200	44926246000	539000	539000	539000	539000	0
168	20230607	185100	44926246000	539000	539000	539000	539000	0
169	20230607	185000	44926246000	539000	539000	539000	539000	0
170	20230607	184900	44926246000	539000	539000	539000	539000	0
171	20230607	184800	44926246000	539000	539000	539000	539000	0
172	20230607	184700	44926246000	539000	539000	539000	539000	0
173	20230607	184600	44926246000	539000	539000	539000	539000	0
174	20230607	184500	44926246000	539000	539000	539000	539000	0
175	20230607	184400	44926246000	539000	539000	539000	539000	0
176	20230607	184300	44926246000	539000	539000	539000	539000	0
177	20230607	184200	44926246000	539000	539000	539000	539000	0
178	20230607	184100	44926246000	539000	539000	539000	539000	0
179	20230607	184000	44926246000	539000	539000	539000	539000	0
180	20230607	183900	44926246000	539000	539000	539000	539000	0
181	20230607	183800	44926246000	539000	539000	539000	539000	0
182	20230607	183700	44926246000	539000	539000	539000	539000	5712
183	20230607	183600	44926246000	539000	539000	539000	539000	0
184	20230607	183500	44926246000	539000	539000	539000	539000	0
185	20230607	183400	44926246000	539000	539000	539000	539000	0
186	20230607	183300	44926246000	539000	539000	539000	539000	0
187	20230607	183200	44926246000	539000	539000	539000	539000	0
188	20230607	183100	44926246000	539000	539000	539000	539000	0
189	20230607	183000	44926246000	539000	539000	539000	539000	0
190	20230607	182900	44926246000	539000	539000	539000	539000	0
191	20230607	182800	44926246000	539000	539000	539000	539000	0
192	20230607	182700	44926246000	539000	539000	539000	539000	0
193	20230607	182600	44926246000	539000	539000	539000	539000	0
194	20230607	182500	44926246000	539000	539000	539000	539000	0
195	20230607	182400	44926246000	539000	539000	539000	539000	0
196	20230607	182300	44926246000	539000	539000	539000	539000	0
197	20230607	182200	44926246000	539000	539000	539000	539000	0
198	20230607	182100	44926246000	539000	539000	539000	539000	0
199	20230607	182000	44926246000	539000	539000	539000	539000	0
200	20230607	181900	44926246000	539000	539000	539000	539000	0
201	20230607	181800	44926246000	539000	539000	539000	539000	0
202	20230607	181700	44926246000	539000	539000	539000	539000	0
203	20230607	181600	44926246000	539000	539000	539000	539000	0
204	20230607	181500	44926246000	539000	539000	539000	539000	0
205	20230607	181400	44926246000	539000	539000	539000	539000	0
206	20230607	181300	44926246000	539000	539000	539000	539000	0
207	20230607	181200	44926246000	539000	539000	539000	539000	0
208	20230607	181100	44926246000	539000	539000	539000	539000	0
209	20230607	181000	44926246000	539000	539000	539000	539000	0
210	20230607	180900	44926246000	539000	539000	539000	539000	0
211	20230607	180800	44926246000	539000	539000	539000	539000	0
212	20230607	180700	44926246000	539000	539000	539000	539000	5712
213	20230607	180600	44926246000	539000	539000	539000	539000	0
214	20230607	180500	44926246000	539000	539000	539000	539000	0
215	20230607	180400	44926246000	539000	539000	539000	539000	0
216	20230607	180300	44926246000	539000	539000	539000	539000	0
217	20230607	180200	44926246000	539000	539000	539000	539000	0
218	20230607	180100	44926246000	539000	539000	539000	539000	0
219	20230607	180000	44926246000	539000	539000	539000	539000	0
220	20230607	175900	44926246000	539000	539000	539000	539000	0
221	20230607	175800	44926246000	539000	539000	539000	539000	0
222	20230607	175700	44926246000	539000	539000	539000	539000	0
223	20230607	175600	44926246000	539000	539000	539000	539000	0
224	20230607	175500	44926246000	539000	539000	539000	539000	0
225	20230607	175400	44926246000	539000	539000	539000	539000	0
226	20230607	175300	44926246000	539000	539000	539000	539000	0
227	20230607	175200	44926246000	539000	539000	539000	539000	0
228	20230607	175100	44926246000	539000	539000	539000	539000	0
229	20230607	175000	44926246000	539000	539000	539000	539000	0
230	20230607	174900	44926246000	539000	539000	539000	539000	0
231	20230607	174800	44926246000	539000	539000	539000	539000	0
232	20230607	174700	44926246000	539000	539000	539000	539000	0
233	20230607	174600	44926246000	539000	539000	539000	539000	0
234	20230607	174500	44926246000	539000	539000	539000	539000	0
235	20230607	174400	44926246000	539000	539000	539000	539000	0
236	20230607	174300	44926246000	539000	539000	539000	539000	0
237	20230607	174200	44926246000	539000	539000	539000	539000	0
238	20230607	174100	44926246000	539000	539000	539000	539000	0
239	20230607	174000	44926246000	539000	539000	539000	539000	0
240	20230607	173900	44926246000	539000	539000	539000	539000	0
241	20230607	173800	44926246000	539000	539000	539000	539000	0
242	20230607	173700	44926246000	539000	539000	539000	539000	5712
243	20230607	173600	44926246000	539000	539000	539000	539000	0
244	20230607	173500	44926246000	539000	539000	539000	539000	0
245	20230607	173400	44926246000	539000	539000	539000	539000	0
246	20230607	173300	44926246000	539000	539000	539000	539000	0
247	20230607	173200	44926246000	539000	539000	539000	539000	0
248	20230607	173100	44926246000	539000	539000	539000	539000	0
249	20230607	173000	44926246000	539000	539000	539000	539000	0
250	20230607	172900	44926246000	539000	539000	539000	539000	0
251	20230607	172800	44926246000	539000	539000	539000	539000	0
252	20230607	172700	44926246000	539000	539000	539000	539000	0
253	20230607	172600	44926246000	539000	539000	539000	539000	0
254	20230607	172500	44926246000	539000	539000	539000	539000	0
255	20230607	172400	44926246000	539000	539000	539000	539000	0
256	20230607	172300	44926246000	539000	539000	539000	539000	0
257	20230607	172200	44926246000	539000	539000	539000	539000	0
258	20230607	172100	44926246000	539000	539000	539000	539000	0
259	20230607	172000	44926246000	539000	539000	539000	539000	0
260	20230607	171900	44926246000	539000	539000	539000	539000	0
261	20230607	171800	44926246000	539000	539000	539000	539000	0
262	20230607	171700	44926246000	539000	539000	539000	539000	0
263	20230607	171600	44926246000	539000	539000	539000	539000	0
264	20230607	171500	44926246000	539000	539000	539000	539000	0
265	20230607	171400	44926246000	539000	539000	539000	539000	0
266	20230607	171300	44926246000	539000	539000	539000	539000	0
267	20230607	171200	44926246000	539000	539000	539000	539000	0
268	20230607	171100	44926246000	539000	539000	539000	539000	0
269	20230607	171000	44926246000	539000	539000	539000	539000	0
270	20230607	170900	44926246000	539000	539000	539000	539000	0
271	20230607	170800	44926246000	539000	539000	539000	539000	0
272	20230607	170700	44926246000	539000	539000	539000	539000	5712
273	20230607	170600	44926246000	539000	539000	539000	539000	0
274	20230607	170500	44926246000	539000	539000	539000	539000	0
275	20230607	170400	44926246000	539000	539000	539000	539000	0
276	20230607	170300	44926246000	539000	539000	539000	539000	0
277	20230607	170200	44926246000	539000	539000	539000	539000	0
278	20230607	170100	44926246000	539000	539000	539000	539000	0
279	20230607	170000	44926246000	539000	539000	539000	539000	0
280	20230607	165900	44926246000	539000	539000	539000	539000	0
281	20230607	165800	44926246000	539000	539000	539000	539000	0
282	20230607	165700	44926246000	539000	539000	539000	539000	0
283	20230607	165600	44926246000	539000	539000	539000	539000	0
284	20230607	165500	44926246000	539000	539000	539000	539000	0
285	20230607	165400	44926246000	539000	539000	539000	539000	0
286	20230607	165300	44926246000	539000	539000	539000	539000	0
287	20230607	165200	44926246000	539000	539000	539000	539000	0
288	20230607	165100	44926246000	539000	539000	539000	539000	0
289	20230607	165000	44926246000	539000	539000	539000	539000	0
290	20230607	164900	44926246000	539000	539000	539000	539000	0
291	20230607	164800	44926246000	539000	539000	539000	539000	0
292	20230607	164700	44926246000	539000	539000	539000	539000	0
293	20230607	164600	44926246000	539000	539000	539000	539000	0
294	20230607	164500	44926246000	539000	539000	539000	539000	0
295	20230607	164400	44926246000	539000	539000	539000	539000	0
296	20230607	164300	44926246000	539000	539000	539000	539000	0
297	20230607	164200	44926246000	539000	539000	539000	539000	0
298	20230607	164100	44926246000	539000	539000	539000	539000	0
299	20230607	164000	44926246000	539000	539000	539000	539000	0
300	20230607	163900	44926246000	539000	539000	539000	539000	0
301	20230607	163800	44926246000	539000	539000	539000	539000	0
302	20230607	163700	44926246000	539000	539000	539000	539000	5712
303	20230607	163600	44926246000	539000	539000	539000	539000	0
304	20230607	163500	44926246000	539000	539000	539000	539000	0
305	20230607	163400	44926246000	539000	539000	539000	539000	0
306	20230607	163300	44926246000	539000	539000	539000	539000	0
307	20230607	163200	44926246000	539000	539000	539000	539000	0
308	20230607	163100	44926246000	539000	539000	539000	539000	0
309	20230607	163000	44926246000	539000	539000	539000	539000	0
310	20230607	162900	44926246000	539000	539000	539000	539000	0
311	20230607	162800	44926246000	539000	539000	539000	539000	0
312	20230607	162700	44926246000	539000	539000	539000	539000	0
313	20230607	162600	44926246000	539000	539000	539000	539000	0
314	20230607	162500	44926246000	539000	539000	539000	539000	0
315	20230607	162400	44926246000	539000	539000	539000	539000	0
316	20230607	162300	44926246000	539000	539000	539000	539000	0
317	20230607	162200	44926246000	539000	539000	539000	539000	0
318	20230607	162100	44926246000	539000	539000	539000	539000	0
319	20230607	162000	44926246000	539000	539000	539000	539000	0
320	20230607	161900	44926246000	539000	539000	539000	539000	0
321	20230607	161800	44926246000	539000	539000	539000	539000	0
322	20230607	161700	44926246000	539000	539000	539000	539000	0
323	20230607	161600	44926246000	539000	539000	539000	539000	0
324	20230607	161500	44926246000	539000	539000	539000	539000	0
325	20230607	161400	44926246000	539000	539000	539000	539000	0
326	20230607	161300	44926246000	539000	539000	539000	539000	0
327	20230607	161200	44926246000	539000	539000	539000	539000	0
328	20230607	161100	44926246000	539000	539000	539000	539000	0
329	20230607	161000	44926246000	539000	539000	539000	539000	0
330	20230607	160900	44926246000	539000	539000	539000	539000	0
331	20230607	160800	44926246000	539000	539000	539000	539000	0
332	20230607	160700	44926246000	539000	539000	539000	539000	5712
333	20230607	160600	44926246000	539000	539000	539000	539000	0
334	20230607	160500	44926246000	539000	539000	539000	539000	0
335	20230607	160400	44926246000	539000	539000	539000	539000	0
336	20230607	160300	44926246000	539000	539000	539000	539000	0
337	20230607	160200	44926246000	539000	539000	539000	539000	0
338	20230607	160100	44926246000	539000	539000	539000	539000	0
339	20230607	160000	44926246000	539000	539000	539000	539000	0
340	20230607	155900	44926246000	539000	539000	539000	539000	0
341	20230607	155800	44926246000	539000	539000	539000	539000	0
342	20230607	155700	44926246000	539000	539000	539000	539000	0
343	20230607	155600	44926246000	539000	539000	539000	539000	0
344	20230607	155500	44926246000	539000	539000	539000	539000	0
345	20230607	155400	44926246000	539000	539000	539000	539000	0
346	20230607	155300	44926246000	539000	539000	539000	539000	0
347	20230607	155200	44926246000	539000	539000	539000	539000	0
348	20230607	155100	44926246000	539000	539000	539000	539000	0
349	20230607	155000	44926246000	539000	539000	539000	539000	0
350	20230607	154900	44926246000	539000	539000	539000	539000	0
351	20230607	154800	44926246000	539000	539000	539000	539000	0
352	20230607	154700	44926246000	539000	539000	539000	539000	0
353	20230607	154600	44926246000	539000	539000	539000	539000	0
354	20230607	154500	44926246000	539000	539000	539000	539000	0
355	20230607	154400	44926246000	539000	539000	539000	539000	0
356	20230607	154300	44926246000	539000	539000	539000	539000	0
357	20230607	154200	44926246000	539000	539000	539000	539000	0
358	20230607	154100	44926246000	539000	539000	539000	539000	0
359	20230607	154000	44926246000	539000	539000	539000	539000	0
360	20230607	153900	44926246000	539000	539000	539000	539000	0
361	20230607	153800	44926246000	539000	539000	539000	539000	0
362	20230607	153700	44926246000	539000	539000	539000	539000	5712
363	20230607	153600	44926246000	539000	539000	539000	539000	0
364	20230607	153500	44926246000	539000	539000	539000	539000	0
365	20230607	153400	44926246000	539000	539000	539000	539000	0
366	20230607	153300	44926246000	539000	539000	539000	539000	0
367	20230607	153200	44926246000	539000	539000	539000	539000	0
368	20230607	153100	44926246000	539000	539000	539000	539000	0
369	20230607	153000	44926246000	539000	539000	539000	539000	5712
370	20230607	152900	41847478000	541000	541000	541000	541000	0
371	20230607	152800	41847478000	541000	541000	541000	541000	0
372	20230607	152700	41847478000	541000	541000	541000	541000	0
373	20230607	152600	41847478000	541000	541000	541000	541000	0
374	20230607	152500	41847478000	541000	541000	541000	541000	0
375	20230607	152400	41847478000	541000	541000	541000	541000	0
376	20230607	152300	41847478000	541000	541000	541000	541000	0
377	20230607	152200	41847478000	541000	541000	541000	541000	0
378	20230607	152100	41847478000	541000	541000	541000	541000	0
379	20230607	152000	41847478000	541000	541000	541000	541000	0
380	20230607	151900	41847478000	541000	540000	541000	540000	323
381	20230607	151800	41672930000	540000	540000	541000	540000	460
382	20230607	151700	41424161000	540000	540000	541000	540000	397
383	20230607	151600	41209763000	540000	541000	541000	540000	463
384	20230607	151500	40959735000	540000	541000	541000	540000	829
385	20230607	151400	40511427000	542000	541000	542000	541000	170
386	20230607	151300	40419429000	541000	541000	542000	541000	236
387	20230607	151200	40291676000	541000	542000	542000	541000	135
388	20230607	151100	40218592000	541000	541000	542000	541000	167
389	20230607	151000	40128211000	542000	542000	542000	541000	109
390	20230607	150900	40069207000	541000	541000	542000	541000	115
391	20230607	150800	40006970000	541000	542000	542000	541000	57
392	20230607	150700	39976114000	541000	541000	542000	541000	33
393	20230607	150600	39958259000	541000	541000	542000	541000	567
394	20230607	150500	39651005000	541000	541000	542000	541000	56
395	20230607	150400	39620691000	541000	542000	542000	541000	182
396	20230607	150300	39522209000	541000	541000	542000	541000	83
397	20230607	150200	39477285000	541000	541000	542000	541000	48
398	20230607	150100	39451309000	542000	541000	542000	541000	81
399	20230607	150000	39407466000	541000	541000	542000	541000	45
400	20230607	145900	39383104000	541000	542000	542000	541000	73
401	20230607	145800	39343573000	541000	540000	542000	540000	171
402	20230607	145700	39251080000	541000	539000	541000	539000	1011
403	20230607	145600	38705148000	540000	539000	540000	539000	70
404	20230607	145500	38667387000	540000	539000	540000	539000	87
405	20230607	145400	38620467000	539000	539000	540000	539000	146
406	20230607	145300	38541742000	540000	540000	540000	539000	92
407	20230607	145200	38492136000	540000	539000	540000	539000	92
408	20230607	145100	38442496000	539000	539000	540000	539000	81
409	20230607	145000	38398806000	539000	539000	540000	539000	45
410	20230607	144900	38374530000	540000	540000	540000	539000	53
411	20230607	144800	38345941000	539000	539000	540000	539000	1125
412	20230607	144700	37738472000	539000	540000	540000	539000	158
413	20230607	144600	37653297000	539000	540000	540000	539000	49
414	20230607	144500	37626875000	539000	539000	540000	539000	69
415	20230607	144400	37589673000	539000	539000	540000	539000	40
416	20230607	144300	37568105000	539000	539000	540000	539000	34
417	20230607	144200	37549772000	539000	540000	540000	539000	73
418	20230607	144100	37510385000	539000	539000	540000	539000	43
419	20230607	144000	37487201000	540000	539000	540000	539000	305
420	20230607	143900	37322795000	539000	539000	540000	539000	196
421	20230607	143800	37216981000	539000	540000	540000	539000	48
422	20230607	143700	37191090000	540000	539000	540000	539000	145
423	20230607	143600	37112820000	539000	540000	540000	539000	60
424	20230607	143500	37080454000	539000	540000	540000	539000	1374
425	20230607	143400	36338523000	540000	540000	541000	540000	40
426	20230607	143300	36316918000	540000	540000	540000	540000	34
427	20230607	143200	36298558000	540000	540000	541000	540000	42
428	20230607	143100	36275870000	540000	539000	541000	539000	994
429	20230607	143000	35739100000	539000	539000	540000	539000	276
430	20230607	142900	35590117000	539000	539000	540000	538000	750
431	20230607	142800	35185878000	539000	539000	540000	538000	1755
432	20230607	142700	34240100000	539000	539000	540000	539000	391
433	20230607	142600	34029332000	539000	539000	540000	539000	183
434	20230607	142500	33930692000	539000	539000	540000	539000	145
435	20230607	142400	33852526000	539000	539000	540000	539000	107
436	20230607	142300	33794848000	539000	539000	540000	539000	155
437	20230607	142200	33711284000	539000	540000	540000	539000	84
438	20230607	142100	33666001000	539000	539000	540000	539000	131
439	20230607	142000	33595371000	539000	539000	540000	539000	114
440	20230607	141900	33533924000	539000	539000	540000	539000	150
441	20230607	141800	33453060000	539000	539000	540000	539000	109
442	20230607	141700	33394298000	539000	539000	540000	539000	108
443	20230607	141600	33336060000	539000	540000	540000	539000	61
444	20230607	141500	33303174000	539000	539000	540000	539000	237
445	20230607	141400	33175407000	539000	539000	540000	539000	70
446	20230607	141300	33137673000	539000	539000	540000	539000	151
447	20230607	141200	33056269000	539000	539000	540000	539000	197
448	20230607	141100	32950064000	539000	539000	540000	539000	148
449	20230607	141000	32870259000	540000	540000	540000	539000	155
450	20230607	140900	32786705000	540000	540000	540000	539000	206
451	20230607	140800	32675647000	540000	539000	540000	539000	85
452	20230607	140700	32629815000	539000	539000	540000	539000	109
453	20230607	140600	32571049000	540000	539000	540000	539000	50
454	20230607	140500	32544080000	539000	539000	540000	539000	116
455	20230607	140400	32481545000	539000	540000	540000	539000	90
456	20230607	140300	32433015000	539000	539000	540000	539000	79
457	20230607	140200	32390387000	540000	540000	540000	539000	104
458	20230607	140100	32334310000	539000	539000	540000	539000	75
459	20230607	140000	32293872000	539000	539000	540000	539000	72
460	20230607	135900	32255038000	540000	540000	540000	539000	98
461	20230607	135800	32202185000	540000	540000	540000	539000	74
462	20230607	135700	32162273000	539000	539000	540000	539000	311
463	20230607	135600	31994430000	539000	539000	540000	539000	120
464	20230607	135500	31929735000	539000	539000	540000	539000	53
465	20230607	135400	31901156000	539000	539000	540000	539000	116
466	20230607	135300	31838608000	539000	540000	540000	539000	80
467	20230607	135200	31795475000	539000	539000	540000	539000	160
468	20230607	135100	31709208000	539000	539000	540000	539000	244
469	20230607	135000	31577675000	539000	540000	540000	539000	155
470	20230607	134900	31494105000	539000	539000	540000	539000	70
471	20230607	134800	31456358000	539000	539000	540000	539000	50
472	20230607	134700	31429400000	540000	539000	540000	539000	76
473	20230607	134600	31388419000	540000	539000	540000	539000	129
474	20230607	134500	31318882000	539000	540000	540000	539000	78
475	20230607	134400	31276808000	539000	539000	540000	539000	59
476	20230607	134300	31244988000	539000	539000	540000	539000	68
477	20230607	134200	31208304000	539000	539000	540000	539000	249
478	20230607	134100	31074077000	539000	539000	540000	539000	43
479	20230607	134000	31050883000	539000	540000	540000	539000	85
480	20230607	133900	31005052000	540000	539000	540000	539000	112
481	20230607	133800	30944599000	539000	539000	540000	539000	51
482	20230607	133700	30917099000	539000	540000	540000	539000	55
483	20230607	133600	30887430000	539000	539000	540000	539000	45
484	20230607	133500	30863171000	540000	539000	540000	539000	63
485	20230607	133400	30829189000	540000	540000	540000	539000	89
486	20230607	133300	30781190000	540000	539000	540000	539000	64
487	20230607	133200	30746675000	539000	539000	540000	539000	89
488	20230607	133100	30698689000	540000	540000	540000	539000	55
489	20230607	133000	30669019000	539000	540000	540000	539000	70
490	20230607	132900	30631277000	540000	539000	540000	539000	81
491	20230607	132800	30587585000	539000	539000	540000	539000	110
492	20230607	132700	30528280000	539000	539000	540000	539000	66
493	20230607	132600	30492691000	539000	539000	540000	539000	186
494	20230607	132500	30392415000	539000	539000	540000	539000	50
495	20230607	132400	30365456000	540000	540000	540000	539000	41
496	20230607	132300	30343337000	539000	539000	540000	539000	59
497	20230607	132200	30311525000	540000	540000	540000	539000	38
498	20230607	132100	30291025000	540000	539000	540000	539000	274
499	20230607	132000	30143134000	539000	540000	540000	539000	95
500	20230607	131900	30091907000	539000	540000	540000	539000	41
501	20230607	131800	30069802000	540000	539000	540000	539000	127
502	20230607	131700	30001326000	539000	539000	540000	539000	64
503	20230607	131600	29966818000	540000	540000	540000	539000	46
504	20230607	131500	29941999000	539000	539000	540000	539000	49
505	20230607	131400	29915568000	539000	540000	540000	539000	135
506	20230607	131300	29842762000	540000	539000	540000	539000	63
507	20230607	131200	29808759000	540000	540000	540000	539000	33
508	20230607	131100	29790950000	540000	540000	540000	539000	19
509	20230607	131000	29780704000	539000	540000	540000	539000	72
510	20230607	130900	29741879000	539000	540000	540000	539000	37
511	20230607	130800	29721913000	539000	540000	540000	539000	29
512	20230607	130700	29706276000	540000	540000	540000	539000	77
513	20230607	130600	29664752000	540000	540000	540000	539000	210
514	20230607	130500	29551359000	540000	540000	540000	539000	79
515	20230607	130400	29508760000	540000	539000	541000	539000	804
516	20230607	130300	29074607000	540000	539000	540000	539000	84
517	20230607	130200	29029303000	539000	540000	540000	539000	647
518	20230607	130100	28680141000	540000	540000	541000	540000	126
519	20230607	130000	28612086000	540000	540000	541000	540000	50
520	20230607	125900	28585073000	540000	540000	541000	540000	76
521	20230607	125800	28544020000	540000	540000	541000	540000	36
522	20230607	125700	28524579000	540000	541000	541000	540000	56
523	20230607	125600	28494323000	540000	540000	541000	540000	44
524	20230607	125500	28470561000	540000	541000	541000	540000	67
525	20230607	125400	28434359000	541000	540000	541000	540000	45
526	20230607	125300	28410054000	540000	540000	541000	540000	43
527	20230607	125200	28386818000	540000	540000	541000	540000	66
528	20230607	125100	28351147000	541000	541000	541000	540000	65
529	20230607	125000	28316035000	540000	540000	541000	540000	45
530	20230607	124900	28291733000	541000	541000	541000	540000	24
531	20230607	124800	28278759000	540000	541000	541000	540000	93
532	20230607	124700	28228533000	540000	540000	541000	540000	339
533	20230607	124600	28045201000	541000	540000	541000	540000	22
534	20230607	124500	28033310000	540000	541000	541000	540000	24
535	20230607	124400	28020345000	541000	541000	541000	540000	48
536	20230607	124300	27994412000	540000	541000	541000	540000	42
537	20230607	124200	27971721000	541000	541000	541000	540000	39
538	20230607	124100	27950643000	541000	541000	541000	541000	7
539	20230607	124000	27946856000	540000	541000	541000	540000	49
540	20230607	123900	27920382000	540000	539000	541000	539000	1111
541	20230607	123800	27320460000	539000	539000	540000	539000	96
542	20230607	123700	27268704000	540000	540000	540000	539000	370
543	20230607	123600	27069035000	540000	540000	541000	540000	328
544	20230607	123500	26891900000	540000	540000	541000	540000	45
545	20230607	123400	26867597000	540000	540000	541000	540000	102
546	20230607	123300	26812504000	540000	540000	541000	540000	86
547	20230607	123200	26766060000	541000	540000	541000	540000	114
548	20230607	123100	26704488000	540000	540000	541000	540000	74
549	20230607	123000	26664526000	540000	540000	541000	540000	80
550	20230607	122900	26621300000	540000	540000	541000	540000	52
551	20230607	122800	26593215000	540000	541000	541000	540000	79
552	20230607	122700	26550545000	541000	541000	541000	540000	108
553	20230607	122600	26492220000	540000	540000	541000	540000	213
554	20230607	122500	26377119000	540000	540000	541000	540000	182
555	20230607	122400	26278813000	541000	541000	541000	540000	36
556	20230607	122300	26259371000	540000	540000	541000	540000	225
557	20230607	122200	26137847000	540000	541000	541000	540000	62
558	20230607	122100	26104366000	540000	540000	541000	540000	151
559	20230607	122000	26022814000	541000	541000	541000	540000	73
560	20230607	121900	25983385000	541000	540000	541000	540000	115
561	20230607	121800	25921273000	540000	540000	541000	540000	298
562	20230607	121700	25760352000	541000	540000	541000	540000	117
563	20230607	121600	25697146000	540000	540000	541000	540000	42
564	20230607	121500	25674464000	540000	540000	541000	540000	52
565	20230607	121400	25646371000	540000	540000	541000	540000	63
566	20230607	121300	25612345000	540000	540000	541000	540000	86
567	20230607	121200	25565894000	540000	540000	541000	540000	99
568	20230607	121100	25512423000	540000	541000	541000	540000	113
569	20230607	121000	25451379000	540000	541000	541000	540000	83
570	20230607	120900	25406555000	540000	541000	542000	540000	622
571	20230607	120800	25070252000	541000	542000	542000	541000	51
572	20230607	120700	25042657000	541000	542000	542000	541000	58
573	20230607	120600	25011266000	541000	541000	542000	541000	65
574	20230607	120500	24976100000	542000	541000	542000	541000	35
575	20230607	120400	24957155000	542000	542000	542000	541000	64
576	20230607	120300	24922518000	542000	541000	542000	541000	71
577	20230607	120200	24884100000	541000	541000	542000	541000	113
578	20230607	120100	24822952000	541000	541000	542000	541000	72
579	20230607	120000	24783998000	542000	541000	542000	541000	45
580	20230607	115900	24759626000	541000	542000	542000	541000	64
581	20230607	115800	24724980000	542000	542000	542000	541000	111
582	20230607	115700	24664906000	542000	542000	542000	541000	63
583	20230607	115600	24630813000	542000	542000	542000	541000	69
584	20230607	115500	24593455000	541000	541000	542000	541000	89
585	20230607	115400	24545300000	541000	542000	542000	541000	115
586	20230607	115300	24483033000	541000	541000	541000	541000	35
587	20230607	115200	24464098000	542000	542000	543000	541000	144
588	20230607	115100	24386058000	542000	542000	543000	542000	76
589	20230607	115000	24344854000	542000	542000	543000	542000	76
590	20230607	114900	24303647000	542000	543000	544000	542000	1373
591	20230607	114800	23558520000	543000	543000	544000	543000	194
592	20230607	114700	23453166000	543000	545000	545000	543000	1309
593	20230607	114600	22741421000	544000	544000	545000	544000	34
594	20230607	114500	22722916000	544000	544000	545000	544000	100
595	20230607	114400	22668492000	545000	544000	545000	544000	42
596	20230607	114300	22645635000	545000	544000	545000	544000	64
597	20230607	114200	22610789000	545000	544000	545000	544000	80
598	20230607	114100	22567245000	544000	544000	545000	544000	69
599	20230607	114000	22529690000	545000	544000	545000	544000	69
600	20230607	113900	22492132000	544000	544000	545000	544000	79
601	20230607	113800	22449134000	544000	545000	545000	544000	122
602	20230607	113700	22382735000	545000	545000	545000	544000	117
603	20230607	113600	22319050000	544000	544000	545000	544000	43
604	20230607	113500	22295654000	544000	544000	545000	544000	87
605	20230607	113400	22248298000	544000	544000	545000	544000	86
606	20230607	113300	22201502000	544000	544000	545000	544000	87
607	20230607	113200	22154134000	544000	545000	545000	544000	36
608	20230607	113100	22134547000	544000	544000	545000	544000	28
609	20230607	113000	22119301000	544000	543000	545000	543000	544
610	20230607	112900	21823352000	543000	543000	544000	543000	319
611	20230607	112800	21650108000	543000	545000	545000	543000	1336
612	20230607	112700	20923371000	545000	545000	545000	544000	96
613	20230607	112600	20871102000	544000	545000	546000	544000	1418
614	20230607	112500	20098411000	545000	546000	546000	545000	86
615	20230607	112400	20051507000	545000	545000	546000	545000	29
616	20230607	112300	20035691000	545000	545000	546000	545000	76
617	20230607	112200	19994234000	546000	545000	546000	545000	351
618	20230607	112100	19802603000	546000	546000	546000	545000	70
619	20230607	112000	19764422000	546000	546000	546000	545000	165
620	20230607	111900	19674367000	546000	545000	546000	545000	32
621	20230607	111800	19656903000	546000	546000	546000	545000	29
622	20230607	111700	19641083000	546000	545000	546000	545000	25
623	20230607	111600	19627454000	545000	546000	546000	545000	42
624	20230607	111500	19604535000	545000	546000	546000	545000	82
625	20230607	111400	19559782000	546000	547000	547000	546000	76
626	20230607	111300	19518275000	546000	546000	546000	546000	45
627	20230607	111200	19493705000	546000	547000	547000	546000	268
628	20230607	111100	19347361000	547000	547000	547000	547000	12
629	20230607	111000	19340797000	547000	545000	547000	544000	1090
630	20230607	110900	18746485000	544000	545000	545000	544000	52
631	20230607	110800	18718167000	545000	544000	545000	544000	67
632	20230607	110700	18681703000	544000	545000	545000	544000	25
633	20230607	110600	18668083000	545000	545000	545000	544000	53
634	20230607	110500	18639232000	545000	545000	545000	544000	265
635	20230607	110400	18495012000	545000	545000	545000	544000	31
636	20230607	110300	18478131000	545000	544000	545000	544000	34
637	20230607	110200	18459614000	545000	545000	545000	544000	84
638	20230607	110100	18413860000	545000	545000	545000	544000	84
639	20230607	110000	18368105000	545000	545000	545000	544000	65
640	20230607	105900	18332704000	544000	545000	545000	544000	43
641	20230607	105800	18309298000	545000	545000	545000	544000	36
642	20230607	105700	18289685000	545000	544000	545000	544000	59
643	20230607	105600	18257537000	545000	545000	545000	544000	86
644	20230607	105500	18210688000	544000	544000	545000	544000	31
645	20230607	105400	18193804000	544000	545000	545000	544000	29
646	20230607	105300	18178001000	545000	544000	545000	544000	61
647	20230607	105200	18144766000	545000	545000	545000	544000	33
648	20230607	105100	18126794000	545000	545000	545000	544000	83
649	20230607	105000	18081563000	545000	544000	545000	544000	44
650	20230607	104900	18057588000	545000	545000	545000	544000	199
651	20230607	104800	17949282000	545000	545000	545000	544000	24
652	20230607	104700	17936204000	545000	545000	545000	544000	1022
653	20230607	104600	17379490000	544000	544000	545000	544000	36
654	20230607	104500	17359895000	545000	544000	545000	544000	74
655	20230607	104400	17319619000	545000	544000	545000	544000	46
656	20230607	104300	17294582000	544000	545000	545000	544000	103
657	20230607	104200	17238519000	545000	544000	545000	544000	56
658	20230607	104100	17208046000	545000	544000	545000	544000	151
659	20230607	104000	17125857000	544000	545000	545000	544000	6
660	20230607	103900	17122591000	545000	545000	546000	545000	1048
661	20230607	103800	16551430000	545000	545000	546000	545000	10
662	20230607	103700	16545975000	545000	545000	546000	545000	26
663	20230607	103600	16531783000	546000	546000	546000	545000	213
664	20230607	103500	16415488000	546000	546000	547000	545000	275
665	20230607	103400	16265342000	546000	546000	547000	546000	20
666	20230607	103300	16254411000	547000	547000	547000	546000	8
667	20230607	103200	16250036000	547000	546000	547000	546000	13
668	20230607	103100	16242929000	546000	546000	546000	545000	389
669	20230607	103000	16030539000	545000	546000	546000	545000	11
670	20230607	102900	16024538000	546000	546000	546000	546000	6
671	20230607	102800	16021262000	545000	545000	546000	545000	290
672	20230607	102700	15863210000	545000	545000	545000	545000	76
673	20230607	102600	15821790000	545000	545000	545000	544000	44
674	20230607	102500	15797816000	545000	544000	545000	544000	96
675	20230607	102400	15745565000	545000	545000	545000	544000	33
676	20230607	102300	15727581000	545000	544000	545000	544000	52
677	20230607	102200	15699247000	545000	545000	545000	544000	21
678	20230607	102100	15687803000	545000	545000	545000	544000	110
679	20230607	102000	15627887000	545000	545000	545000	545000	67
680	20230607	101900	15591372000	545000	545000	545000	544000	599
681	20230607	101800	15264982000	545000	546000	546000	545000	1304
682	20230607	101700	14554299000	545000	546000	546000	545000	8
683	20230607	101600	14549933000	546000	546000	546000	546000	46
684	20230607	101500	14524817000	546000	547000	547000	545000	646
685	20230607	101400	14172115000	546000	547000	547000	546000	19
686	20230607	101300	14161726000	547000	547000	547000	546000	15
687	20230607	101200	14153526000	546000	546000	547000	546000	16
688	20230607	101100	14144788000	546000	546000	547000	546000	17
689	20230607	101000	14135499000	547000	546000	547000	545000	181
690	20230607	100900	14036672000	546000	546000	546000	545000	278
691	20230607	100800	13884892000	546000	545000	546000	545000	89
692	20230607	100700	13836326000	545000	545000	546000	545000	43
693	20230607	100600	13812890000	545000	546000	546000	545000	538
694	20230607	100500	13519204000	546000	546000	547000	546000	110
695	20230607	100400	13459137000	546000	546000	547000	546000	38
696	20230607	100300	13438383000	546000	547000	547000	546000	67
697	20230607	100200	13401775000	547000	546000	547000	546000	12
698	20230607	100100	13395216000	547000	546000	547000	546000	26
699	20230607	100000	13381004000	546000	546000	547000	546000	80
700	20230607	095900	13337318000	547000	546000	547000	546000	252
701	20230607	095800	13199661000	546000	547000	547000	546000	41
702	20230607	095700	13177272000	546000	547000	548000	546000	240
703	20230607	095600	13046009000	547000	548000	549000	547000	156
704	20230607	095500	12960547000	549000	548000	549000	548000	188
705	20230607	095400	12857522000	549000	549000	549000	548000	90
706	20230607	095300	12808179000	549000	550000	550000	548000	733
707	20230607	095200	12405243000	550000	550000	551000	550000	83
708	20230607	095100	12359566000	551000	551000	552000	550000	616
709	20230607	095000	12020159000	551000	552000	552000	551000	188
710	20230607	094900	11916504000	552000	551000	552000	550000	820
711	20230607	094800	11464611000	550000	550000	551000	550000	79
712	20230607	094700	11421120000	551000	551000	551000	550000	65
713	20230607	094600	11385347000	550000	550000	551000	550000	109
714	20230607	094500	11325369000	551000	550000	551000	550000	24
715	20230607	094400	11312165000	550000	550000	550000	550000	102
716	20230607	094300	11256065000	549000	550000	550000	548000	1006
717	20230607	094200	10703465000	550000	550000	550000	550000	196
718	20230607	094100	10595665000	550000	551000	551000	550000	393
719	20230607	094000	10379163000	551000	549000	552000	549000	1792
720	20230607	093900	9392870000	549000	548000	550000	547000	1796
721	20230607	093800	8407360000	548000	548000	548000	547000	168
722	20230607	093700	8315302000	548000	547000	548000	547000	25
723	20230607	093600	8301606000	547000	547000	548000	547000	99
724	20230607	093500	8247412000	547000	549000	549000	547000	414
725	20230607	093400	8020549000	548000	549000	549000	548000	51
726	20230607	093300	7992598000	548000	548000	549000	548000	235
727	20230607	093200	7863769000	549000	548000	549000	548000	247
728	20230607	093100	7728403000	548000	549000	549000	548000	498
729	20230607	093000	7455343000	548000	547000	549000	547000	1635
730	20230607	092900	6559868000	546000	546000	547000	546000	118
731	20230607	092800	6495340000	547000	546000	547000	546000	83
732	20230607	092700	6449977000	546000	547000	547000	546000	176
733	20230607	092600	6353760000	547000	545000	547000	545000	1993
734	20230607	092500	5266885000	545000	545000	545000	544000	108
735	20230607	092400	5208026000	545000	545000	545000	544000	76
736	20230607	092300	5166621000	545000	545000	545000	544000	217
737	20230607	092200	5048358000	545000	544000	545000	544000	45
738	20230607	092100	5023840000	544000	545000	545000	544000	103
739	20230607	092000	4967774000	545000	544000	545000	543000	520
740	20230607	091900	4684827000	544000	544000	544000	543000	20
741	20230607	091800	4673949000	544000	544000	544000	543000	359
742	20230607	091700	4478736000	544000	543000	545000	543000	795
743	20230607	091600	4046379000	543000	541000	543000	541000	562
744	20230607	091500	3741757000	541000	542000	542000	541000	26
745	20230607	091400	3727673000	542000	542000	542000	541000	9
746	20230607	091300	3722799000	542000	542000	542000	541000	60
747	20230607	091200	3690286000	542000	542000	542000	541000	19
748	20230607	091100	3680000000	542000	541000	542000	541000	6
749	20230607	091000	3676750000	542000	540000	543000	540000	934
750	20230607	090900	3171152000	540000	540000	540000	540000	81
751	20230607	090800	3127412000	540000	539000	540000	539000	69
752	20230607	090700	3090188000	540000	539000	541000	538000	574
753	20230607	090600	2780719000	538000	540000	541000	538000	822
754	20230607	090500	2337134000	540000	543000	543000	540000	1238
755	20230607	090400	1666500000	542000	542000	543000	542000	88
756	20230607	090300	1618757000	543000	542000	543000	542000	223
757	20230607	090200	1497825000	542000	543000	543000	541000	336
758	20230607	090100	1315448000	543000	542000	543000	541000	742
759	20230607	090000	913131000	542000	543000	543000	540000	1682