KissMeData/170900/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222200	378489100	53800	53800	53800	53800	287
3	20230609	222100	378489100	53800	53800	53800	53800	0
4	20230609	222000	378489100	53800	53800	53800	53800	0
5	20230609	221900	378489100	53800	53800	53800	53800	0
6	20230609	221800	378489100	53800	53800	53800	53800	0
7	20230609	221700	378489100	53800	53800	53800	53800	0
8	20230609	221600	378489100	53800	53800	53800	53800	0
9	20230609	221500	378489100	53800	53800	53800	53800	0
10	20230609	221400	378489100	53800	53800	53800	53800	0
11	20230609	221300	378489100	53800	53800	53800	53800	0
12	20230609	221200	378489100	53800	53800	53800	53800	0
13	20230609	221100	378489100	53800	53800	53800	53800	0
14	20230609	221000	378489100	53800	53800	53800	53800	0
15	20230609	220900	378489100	53800	53800	53800	53800	0
16	20230609	220800	378489100	53800	53800	53800	53800	0
17	20230609	220700	378489100	53800	53800	53800	53800	0
18	20230609	220600	378489100	53800	53800	53800	53800	0
19	20230609	220500	378489100	53800	53800	53800	53800	0
20	20230609	220400	378489100	53800	53800	53800	53800	0
21	20230609	220300	378489100	53800	53800	53800	53800	0
22	20230609	220200	378489100	53800	53800	53800	53800	0
23	20230609	220100	378489100	53800	53800	53800	53800	0
24	20230609	220000	378489100	53800	53800	53800	53800	0
25	20230609	215900	378489100	53800	53800	53800	53800	0
26	20230609	215800	378489100	53800	53800	53800	53800	0
27	20230609	215700	378489100	53800	53800	53800	53800	0
28	20230609	215600	378489100	53800	53800	53800	53800	0
29	20230609	215500	378489100	53800	53800	53800	53800	0
30	20230609	215400	378489100	53800	53800	53800	53800	0
31	20230609	215300	378489100	53800	53800	53800	53800	0
32	20230609	215200	378489100	53800	53800	53800	53800	287
33	20230609	215100	378489100	53800	53800	53800	53800	0
34	20230609	215000	378489100	53800	53800	53800	53800	0
35	20230609	214900	378489100	53800	53800	53800	53800	0
36	20230609	214800	378489100	53800	53800	53800	53800	0
37	20230609	214700	378489100	53800	53800	53800	53800	0
38	20230609	214600	378489100	53800	53800	53800	53800	0
39	20230609	214500	378489100	53800	53800	53800	53800	0
40	20230609	214400	378489100	53800	53800	53800	53800	0
41	20230609	214300	378489100	53800	53800	53800	53800	0
42	20230609	214200	378489100	53800	53800	53800	53800	0
43	20230609	214100	378489100	53800	53800	53800	53800	0
44	20230609	214000	378489100	53800	53800	53800	53800	0
45	20230609	213900	378489100	53800	53800	53800	53800	0
46	20230609	213800	378489100	53800	53800	53800	53800	0
47	20230609	213700	378489100	53800	53800	53800	53800	0
48	20230609	213600	378489100	53800	53800	53800	53800	0
49	20230609	213500	378489100	53800	53800	53800	53800	0
50	20230609	213400	378489100	53800	53800	53800	53800	0
51	20230609	213300	378489100	53800	53800	53800	53800	0
52	20230609	213200	378489100	53800	53800	53800	53800	0
53	20230609	213100	378489100	53800	53800	53800	53800	0
54	20230609	213000	378489100	53800	53800	53800	53800	0
55	20230609	212900	378489100	53800	53800	53800	53800	0
56	20230609	212800	378489100	53800	53800	53800	53800	0
57	20230609	212700	378489100	53800	53800	53800	53800	0
58	20230609	212600	378489100	53800	53800	53800	53800	0
59	20230609	212500	378489100	53800	53800	53800	53800	0
60	20230609	212400	378489100	53800	53800	53800	53800	0
61	20230609	212300	378489100	53800	53800	53800	53800	0
62	20230609	212200	378489100	53800	53800	53800	53800	287
63	20230609	212100	378489100	53800	53800	53800	53800	0
64	20230609	212000	378489100	53800	53800	53800	53800	0
65	20230609	211900	378489100	53800	53800	53800	53800	0
66	20230609	211800	378489100	53800	53800	53800	53800	0
67	20230609	211700	378489100	53800	53800	53800	53800	0
68	20230609	211600	378489100	53800	53800	53800	53800	0
69	20230609	211500	378489100	53800	53800	53800	53800	0
70	20230609	211400	378489100	53800	53800	53800	53800	0
71	20230609	211300	378489100	53800	53800	53800	53800	0
72	20230609	211200	378489100	53800	53800	53800	53800	0
73	20230609	211100	378489100	53800	53800	53800	53800	0
74	20230609	211000	378489100	53800	53800	53800	53800	0
75	20230609	210900	378489100	53800	53800	53800	53800	0
76	20230609	210800	378489100	53800	53800	53800	53800	0
77	20230609	210700	378489100	53800	53800	53800	53800	0
78	20230609	210600	378489100	53800	53800	53800	53800	0
79	20230609	210500	378489100	53800	53800	53800	53800	0
80	20230609	210400	378489100	53800	53800	53800	53800	0
81	20230609	210300	378489100	53800	53800	53800	53800	0
82	20230609	210200	378489100	53800	53800	53800	53800	0
83	20230609	210100	378489100	53800	53800	53800	53800	0
84	20230609	210000	378489100	53800	53800	53800	53800	0
85	20230609	205900	378489100	53800	53800	53800	53800	0
86	20230609	205800	378489100	53800	53800	53800	53800	0
87	20230609	205700	378489100	53800	53800	53800	53800	0
88	20230609	205600	378489100	53800	53800	53800	53800	0
89	20230609	205500	378489100	53800	53800	53800	53800	0
90	20230609	205400	378489100	53800	53800	53800	53800	0
91	20230609	205300	378489100	53800	53800	53800	53800	0
92	20230609	205200	378489100	53800	53800	53800	53800	287
93	20230609	205100	378489100	53800	53800	53800	53800	0
94	20230609	205000	378489100	53800	53800	53800	53800	0
95	20230609	204900	378489100	53800	53800	53800	53800	0
96	20230609	204800	378489100	53800	53800	53800	53800	0
97	20230609	204700	378489100	53800	53800	53800	53800	0
98	20230609	204600	378489100	53800	53800	53800	53800	0
99	20230609	204500	378489100	53800	53800	53800	53800	0
100	20230609	204400	378489100	53800	53800	53800	53800	0
101	20230609	204300	378489100	53800	53800	53800	53800	0
102	20230609	204200	378489100	53800	53800	53800	53800	0
103	20230609	204100	378489100	53800	53800	53800	53800	0
104	20230609	204000	378489100	53800	53800	53800	53800	0
105	20230609	203900	378489100	53800	53800	53800	53800	0
106	20230609	203800	378489100	53800	53800	53800	53800	0
107	20230609	203700	378489100	53800	53800	53800	53800	0
108	20230609	203600	378489100	53800	53800	53800	53800	0
109	20230609	203500	378489100	53800	53800	53800	53800	0
110	20230609	203400	378489100	53800	53800	53800	53800	0
111	20230609	203300	378489100	53800	53800	53800	53800	0
112	20230609	203200	378489100	53800	53800	53800	53800	0
113	20230609	203100	378489100	53800	53800	53800	53800	0
114	20230609	203000	378489100	53800	53800	53800	53800	0
115	20230609	202900	378489100	53800	53800	53800	53800	0
116	20230609	202800	378489100	53800	53800	53800	53800	0
117	20230609	202700	378489100	53800	53800	53800	53800	0
118	20230609	202600	378489100	53800	53800	53800	53800	0
119	20230609	202500	378489100	53800	53800	53800	53800	0
120	20230609	202400	378489100	53800	53800	53800	53800	0
121	20230609	202300	378489100	53800	53800	53800	53800	0
122	20230609	202200	378489100	53800	53800	53800	53800	287
123	20230609	202100	378489100	53800	53800	53800	53800	0
124	20230609	202000	378489100	53800	53800	53800	53800	0
125	20230609	201900	378489100	53800	53800	53800	53800	0
126	20230609	201800	378489100	53800	53800	53800	53800	0
127	20230609	201700	378489100	53800	53800	53800	53800	0
128	20230609	201600	378489100	53800	53800	53800	53800	0
129	20230609	201500	378489100	53800	53800	53800	53800	0
130	20230609	201400	378489100	53800	53800	53800	53800	0
131	20230609	201300	378489100	53800	53800	53800	53800	0
132	20230609	201200	378489100	53800	53800	53800	53800	0
133	20230609	201100	378489100	53800	53800	53800	53800	0
134	20230609	201000	378489100	53800	53800	53800	53800	0
135	20230609	200900	378489100	53800	53800	53800	53800	0
136	20230609	200800	378489100	53800	53800	53800	53800	0
137	20230609	200700	378489100	53800	53800	53800	53800	0
138	20230609	200600	378489100	53800	53800	53800	53800	0
139	20230609	200500	378489100	53800	53800	53800	53800	0
140	20230609	200400	378489100	53800	53800	53800	53800	0
141	20230609	200300	378489100	53800	53800	53800	53800	0
142	20230609	200200	378489100	53800	53800	53800	53800	0
143	20230609	200100	378489100	53800	53800	53800	53800	0
144	20230609	200000	378489100	53800	53800	53800	53800	0
145	20230609	195900	378489100	53800	53800	53800	53800	0
146	20230609	195800	378489100	53800	53800	53800	53800	0
147	20230609	195700	378489100	53800	53800	53800	53800	0
148	20230609	195600	378489100	53800	53800	53800	53800	0
149	20230609	195500	378489100	53800	53800	53800	53800	0
150	20230609	195400	378489100	53800	53800	53800	53800	0
151	20230609	195300	378489100	53800	53800	53800	53800	0
152	20230609	195200	378489100	53800	53800	53800	53800	287
153	20230609	195100	378489100	53800	53800	53800	53800	0
154	20230609	195000	378489100	53800	53800	53800	53800	0
155	20230609	194900	378489100	53800	53800	53800	53800	0
156	20230609	194800	378489100	53800	53800	53800	53800	0
157	20230609	194700	378489100	53800	53800	53800	53800	0
158	20230609	194600	378489100	53800	53800	53800	53800	0
159	20230609	194500	378489100	53800	53800	53800	53800	0
160	20230609	194400	378489100	53800	53800	53800	53800	0
161	20230609	194300	378489100	53800	53800	53800	53800	0
162	20230609	194200	378489100	53800	53800	53800	53800	0
163	20230609	194100	378489100	53800	53800	53800	53800	0
164	20230609	194000	378489100	53800	53800	53800	53800	0
165	20230609	193900	378489100	53800	53800	53800	53800	0
166	20230609	193800	378489100	53800	53800	53800	53800	0
167	20230609	193700	378489100	53800	53800	53800	53800	0
168	20230609	193600	378489100	53800	53800	53800	53800	0
169	20230609	193500	378489100	53800	53800	53800	53800	0
170	20230609	193400	378489100	53800	53800	53800	53800	0
171	20230609	193300	378489100	53800	53800	53800	53800	0
172	20230609	193200	378489100	53800	53800	53800	53800	0
173	20230609	193100	378489100	53800	53800	53800	53800	0
174	20230609	193000	378489100	53800	53800	53800	53800	0
175	20230609	192900	378489100	53800	53800	53800	53800	0
176	20230609	192800	378489100	53800	53800	53800	53800	0
177	20230609	192700	378489100	53800	53800	53800	53800	0
178	20230609	192600	378489100	53800	53800	53800	53800	0
179	20230609	192500	378489100	53800	53800	53800	53800	0
180	20230609	192400	378489100	53800	53800	53800	53800	0
181	20230609	192300	378489100	53800	53800	53800	53800	0
182	20230609	192200	378489100	53800	53800	53800	53800	287
183	20230609	192100	378489100	53800	53800	53800	53800	0
184	20230609	192000	378489100	53800	53800	53800	53800	0
185	20230609	191900	378489100	53800	53800	53800	53800	0
186	20230609	191800	378489100	53800	53800	53800	53800	0
187	20230609	191700	378489100	53800	53800	53800	53800	0
188	20230609	191600	378489100	53800	53800	53800	53800	0
189	20230609	191500	378489100	53800	53800	53800	53800	0
190	20230609	191400	378489100	53800	53800	53800	53800	0
191	20230609	191300	378489100	53800	53800	53800	53800	0
192	20230609	191200	378489100	53800	53800	53800	53800	0
193	20230609	191100	378489100	53800	53800	53800	53800	0
194	20230609	191000	378489100	53800	53800	53800	53800	0
195	20230609	190900	378489100	53800	53800	53800	53800	0
196	20230609	190800	378489100	53800	53800	53800	53800	0
197	20230609	190700	378489100	53800	53800	53800	53800	0
198	20230609	190600	378489100	53800	53800	53800	53800	0
199	20230609	190500	378489100	53800	53800	53800	53800	0
200	20230609	190400	378489100	53800	53800	53800	53800	0
201	20230609	190300	378489100	53800	53800	53800	53800	0
202	20230609	190200	378489100	53800	53800	53800	53800	0
203	20230609	190100	378489100	53800	53800	53800	53800	0
204	20230609	190000	378489100	53800	53800	53800	53800	0
205	20230609	185900	378489100	53800	53800	53800	53800	0
206	20230609	185800	378489100	53800	53800	53800	53800	0
207	20230609	185700	378489100	53800	53800	53800	53800	0
208	20230609	185600	378489100	53800	53800	53800	53800	0
209	20230609	185500	378489100	53800	53800	53800	53800	0
210	20230609	185400	378489100	53800	53800	53800	53800	0
211	20230609	185300	378489100	53800	53800	53800	53800	0
212	20230609	185200	378489100	53800	53800	53800	53800	287
213	20230609	185100	378489100	53800	53800	53800	53800	0
214	20230609	185000	378489100	53800	53800	53800	53800	0
215	20230609	184900	378489100	53800	53800	53800	53800	0
216	20230609	184800	378489100	53800	53800	53800	53800	0
217	20230609	184700	378489100	53800	53800	53800	53800	0
218	20230609	184600	378489100	53800	53800	53800	53800	0
219	20230609	184500	378489100	53800	53800	53800	53800	0
220	20230609	184400	378489100	53800	53800	53800	53800	0
221	20230609	184300	378489100	53800	53800	53800	53800	0
222	20230609	184200	378489100	53800	53800	53800	53800	0
223	20230609	184100	378489100	53800	53800	53800	53800	0
224	20230609	184000	378489100	53800	53800	53800	53800	0
225	20230609	183900	378489100	53800	53800	53800	53800	0
226	20230609	183800	378489100	53800	53800	53800	53800	0
227	20230609	183700	378489100	53800	53800	53800	53800	0
228	20230609	183600	378489100	53800	53800	53800	53800	0
229	20230609	183500	378489100	53800	53800	53800	53800	0
230	20230609	183400	378489100	53800	53800	53800	53800	0
231	20230609	183300	378489100	53800	53800	53800	53800	0
232	20230609	183200	378489100	53800	53800	53800	53800	0
233	20230609	183100	378489100	53800	53800	53800	53800	0
234	20230609	183000	378489100	53800	53800	53800	53800	0
235	20230609	182900	378489100	53800	53800	53800	53800	0
236	20230609	182800	378489100	53800	53800	53800	53800	0
237	20230609	182700	378489100	53800	53800	53800	53800	0
238	20230609	182600	378489100	53800	53800	53800	53800	0
239	20230609	182500	378489100	53800	53800	53800	53800	0
240	20230609	182400	378489100	53800	53800	53800	53800	0
241	20230609	182300	378489100	53800	53800	53800	53800	0
242	20230609	182200	378489100	53800	53800	53800	53800	287
243	20230609	182100	378489100	53800	53800	53800	53800	0
244	20230609	182000	378489100	53800	53800	53800	53800	0
245	20230609	181900	378489100	53800	53800	53800	53800	0
246	20230609	181800	378489100	53800	53800	53800	53800	0
247	20230609	181700	378489100	53800	53800	53800	53800	0
248	20230609	181600	378489100	53800	53800	53800	53800	0
249	20230609	181500	378489100	53800	53800	53800	53800	0
250	20230609	181400	378489100	53800	53800	53800	53800	0
251	20230609	181300	378489100	53800	53800	53800	53800	0
252	20230609	181200	378489100	53800	53800	53800	53800	0
253	20230609	181100	378489100	53800	53800	53800	53800	0
254	20230609	181000	378489100	53800	53800	53800	53800	0
255	20230609	180900	378489100	53800	53800	53800	53800	0
256	20230609	180800	378489100	53800	53800	53800	53800	0
257	20230609	180700	378489100	53800	53800	53800	53800	0
258	20230609	180600	378489100	53800	53800	53800	53800	0
259	20230609	180500	378489100	53800	53800	53800	53800	0
260	20230609	180400	378489100	53800	53800	53800	53800	0
261	20230609	180300	378489100	53800	53800	53800	53800	0
262	20230609	180200	378489100	53800	53800	53800	53800	0
263	20230609	180100	378489100	53800	53800	53800	53800	0
264	20230609	180000	378489100	53800	53800	53800	53800	0
265	20230609	175900	378489100	53800	53800	53800	53800	0
266	20230609	175800	378489100	53800	53800	53800	53800	0
267	20230609	175700	378489100	53800	53800	53800	53800	0
268	20230609	175600	378489100	53800	53800	53800	53800	0
269	20230609	175500	378489100	53800	53800	53800	53800	0
270	20230609	175400	378489100	53800	53800	53800	53800	0
271	20230609	175300	378489100	53800	53800	53800	53800	0
272	20230609	175200	378489100	53800	53800	53800	53800	287
273	20230609	175100	378489100	53800	53800	53800	53800	0
274	20230609	175000	378489100	53800	53800	53800	53800	0
275	20230609	174900	378489100	53800	53800	53800	53800	0
276	20230609	174800	378489100	53800	53800	53800	53800	0
277	20230609	174700	378489100	53800	53800	53800	53800	0
278	20230609	174600	378489100	53800	53800	53800	53800	0
279	20230609	174500	378489100	53800	53800	53800	53800	0
280	20230609	174400	378489100	53800	53800	53800	53800	0
281	20230609	174300	378489100	53800	53800	53800	53800	0
282	20230609	174200	378489100	53800	53800	53800	53800	0
283	20230609	174100	378489100	53800	53800	53800	53800	0
284	20230609	174000	378489100	53800	53800	53800	53800	0
285	20230609	173900	378489100	53800	53800	53800	53800	0
286	20230609	173800	378489100	53800	53800	53800	53800	0
287	20230609	173700	378489100	53800	53800	53800	53800	0
288	20230609	173600	378489100	53800	53800	53800	53800	0
289	20230609	173500	378489100	53800	53800	53800	53800	0
290	20230609	173400	378489100	53800	53800	53800	53800	0
291	20230609	173300	378489100	53800	53800	53800	53800	0
292	20230609	173200	378489100	53800	53800	53800	53800	0
293	20230609	173100	378489100	53800	53800	53800	53800	0
294	20230609	173000	378489100	53800	53800	53800	53800	0
295	20230609	172900	378489100	53800	53800	53800	53800	0
296	20230609	172800	378489100	53800	53800	53800	53800	0
297	20230609	172700	378489100	53800	53800	53800	53800	0
298	20230609	172600	378489100	53800	53800	53800	53800	0
299	20230609	172500	378489100	53800	53800	53800	53800	0
300	20230609	172400	378489100	53800	53800	53800	53800	0
301	20230609	172300	378489100	53800	53800	53800	53800	0
302	20230609	172200	378489100	53800	53800	53800	53800	287
303	20230609	172100	378489100	53800	53800	53800	53800	0
304	20230609	172000	378489100	53800	53800	53800	53800	0
305	20230609	171900	378489100	53800	53800	53800	53800	0
306	20230609	171800	378489100	53800	53800	53800	53800	0
307	20230609	171700	378489100	53800	53800	53800	53800	0
308	20230609	171600	378489100	53800	53800	53800	53800	0
309	20230609	171500	378489100	53800	53800	53800	53800	0
310	20230609	171400	378489100	53800	53800	53800	53800	0
311	20230609	171300	378489100	53800	53800	53800	53800	0
312	20230609	171200	378489100	53800	53800	53800	53800	0
313	20230609	171100	378489100	53800	53800	53800	53800	0
314	20230609	171000	378489100	53800	53800	53800	53800	0
315	20230609	170900	378489100	53800	53800	53800	53800	0
316	20230609	170800	378489100	53800	53800	53800	53800	0
317	20230609	170700	378489100	53800	53800	53800	53800	0
318	20230609	170600	378489100	53800	53800	53800	53800	0
319	20230609	170500	378489100	53800	53800	53800	53800	0
320	20230609	170400	378489100	53800	53800	53800	53800	0
321	20230609	170300	378489100	53800	53800	53800	53800	0
322	20230609	170200	378489100	53800	53800	53800	53800	0
323	20230609	170100	378489100	53800	53800	53800	53800	0
324	20230609	170000	378489100	53800	53800	53800	53800	0
325	20230609	165900	378489100	53800	53800	53800	53800	0
326	20230609	165800	378489100	53800	53800	53800	53800	0
327	20230609	165700	378489100	53800	53800	53800	53800	0
328	20230609	165600	378489100	53800	53800	53800	53800	0
329	20230609	165500	378489100	53800	53800	53800	53800	0
330	20230609	165400	378489100	53800	53800	53800	53800	0
331	20230609	165300	378489100	53800	53800	53800	53800	0
332	20230609	165200	378489100	53800	53800	53800	53800	287
333	20230609	165100	378489100	53800	53800	53800	53800	0
334	20230609	165000	378489100	53800	53800	53800	53800	0
335	20230609	164900	378489100	53800	53800	53800	53800	0
336	20230609	164800	378489100	53800	53800	53800	53800	0
337	20230609	164700	378489100	53800	53800	53800	53800	0
338	20230609	164600	378489100	53800	53800	53800	53800	0
339	20230609	164500	378489100	53800	53800	53800	53800	0
340	20230609	164400	378489100	53800	53800	53800	53800	0
341	20230609	164300	378489100	53800	53800	53800	53800	0
342	20230609	164200	378489100	53800	53800	53800	53800	0
343	20230609	164100	378489100	53800	53800	53800	53800	0
344	20230609	164000	378489100	53800	53800	53800	53800	0
345	20230609	163900	378489100	53800	53800	53800	53800	0
346	20230609	163800	378489100	53800	53800	53800	53800	0
347	20230609	163700	378489100	53800	53800	53800	53800	0
348	20230609	163600	378489100	53800	53800	53800	53800	0
349	20230609	163500	378489100	53800	53800	53800	53800	0
350	20230609	163400	378489100	53800	53800	53800	53800	0
351	20230609	163300	378489100	53800	53800	53800	53800	0
352	20230609	163200	378489100	53800	53800	53800	53800	0
353	20230609	163100	378489100	53800	53800	53800	53800	0
354	20230609	163000	378489100	53800	53800	53800	53800	0
355	20230609	162900	378489100	53800	53800	53800	53800	0
356	20230609	162800	378489100	53800	53800	53800	53800	0
357	20230609	162700	378489100	53800	53800	53800	53800	0
358	20230609	162600	378489100	53800	53800	53800	53800	0
359	20230609	162500	378489100	53800	53800	53800	53800	0
360	20230609	162400	378489100	53800	53800	53800	53800	0
361	20230609	162300	378489100	53800	53800	53800	53800	0
362	20230609	162200	378489100	53800	53800	53800	53800	287
363	20230609	162100	378489100	53800	53800	53800	53800	0
364	20230609	162000	378489100	53800	53800	53800	53800	0
365	20230609	161900	378489100	53800	53800	53800	53800	0
366	20230609	161800	378489100	53800	53800	53800	53800	0
367	20230609	161700	378489100	53800	53800	53800	53800	0
368	20230609	161600	378489100	53800	53800	53800	53800	0
369	20230609	161500	378489100	53800	53800	53800	53800	0
370	20230609	161400	378489100	53800	53800	53800	53800	0
371	20230609	161300	378489100	53800	53800	53800	53800	0
372	20230609	161200	378489100	53800	53800	53800	53800	0
373	20230609	161100	378489100	53800	53800	53800	53800	0
374	20230609	161000	378489100	53800	53800	53800	53800	0
375	20230609	160900	378489100	53800	53800	53800	53800	0
376	20230609	160800	378489100	53800	53800	53800	53800	0
377	20230609	160700	378489100	53800	53800	53800	53800	0
378	20230609	160600	378489100	53800	53800	53800	53800	0
379	20230609	160500	378489100	53800	53800	53800	53800	0
380	20230609	160400	378489100	53800	53800	53800	53800	0
381	20230609	160300	378489100	53800	53800	53800	53800	0
382	20230609	160200	378489100	53800	53800	53800	53800	0
383	20230609	160100	378489100	53800	53800	53800	53800	0
384	20230609	160000	378489100	53800	53800	53800	53800	0
385	20230609	155900	378489100	53800	53800	53800	53800	0
386	20230609	155800	378489100	53800	53800	53800	53800	0
387	20230609	155700	378489100	53800	53800	53800	53800	0
388	20230609	155600	378489100	53800	53800	53800	53800	0
389	20230609	155500	378489100	53800	53800	53800	53800	0
390	20230609	155400	378489100	53800	53800	53800	53800	0
391	20230609	155300	378489100	53800	53800	53800	53800	0
392	20230609	155200	378489100	53800	53800	53800	53800	287
393	20230609	155100	378489100	53800	53800	53800	53800	0
394	20230609	155000	378489100	53800	53800	53800	53800	0
395	20230609	154900	378489100	53800	53800	53800	53800	0
396	20230609	154800	378489100	53800	53800	53800	53800	0
397	20230609	154700	378489100	53800	53800	53800	53800	0
398	20230609	154600	378489100	53800	53800	53800	53800	0
399	20230609	154500	378489100	53800	53800	53800	53800	0
400	20230609	154400	378489100	53800	53800	53800	53800	0
401	20230609	154300	378489100	53800	53800	53800	53800	0
402	20230609	154200	378489100	53800	53800	53800	53800	0
403	20230609	154100	378489100	53800	53800	53800	53800	0
404	20230609	154000	378489100	53800	53800	53800	53800	0
405	20230609	153900	378489100	53800	53800	53800	53800	0
406	20230609	153800	378489100	53800	53800	53800	53800	0
407	20230609	153700	378489100	53800	53800	53800	53800	0
408	20230609	153600	378489100	53800	53800	53800	53800	0
409	20230609	153500	378489100	53800	53800	53800	53800	0
410	20230609	153400	378489100	53800	53800	53800	53800	0
411	20230609	153300	378489100	53800	53800	53800	53800	0
412	20230609	153200	378489100	53800	53800	53800	53800	0
413	20230609	153100	378489100	53800	53800	53800	53800	0
414	20230609	153000	378489100	53800	53800	53800	53800	287
415	20230609	152900	363048500	53500	53500	53500	53500	0
416	20230609	152800	363048500	53500	53500	53500	53500	0
417	20230609	152700	363048500	53500	53500	53500	53500	0
418	20230609	152600	363048500	53500	53500	53500	53500	0
419	20230609	152500	363048500	53500	53500	53500	53500	0
420	20230609	152400	363048500	53500	53500	53500	53500	0
421	20230609	152300	363048500	53500	53500	53500	53500	0
422	20230609	152200	363048500	53500	53500	53500	53500	0
423	20230609	152100	363048500	53500	53500	53500	53500	0
424	20230609	152000	363048500	53500	53500	53500	53500	0
425	20230609	151900	363048500	53500	53400	53500	53300	53
426	20230609	151800	360217200	53400	53400	53400	53400	0
427	20230609	151700	360217200	53400	53300	53500	53300	177
428	20230609	151600	350764500	53300	53300	53300	53300	5
429	20230609	151500	350498000	53300	53300	53400	53300	108
430	20230609	151400	344731600	53300	53300	53300	53300	5
431	20230609	151300	344465100	53300	53300	53300	53300	6
432	20230609	151200	344145300	53300	53300	53300	53300	4
433	20230609	151100	343932100	53300	53300	53400	53300	23
434	20230609	151000	342705000	53300	53300	53400	53300	13
435	20230609	150900	342011100	53300	53300	53300	53300	7
436	20230609	150800	341638000	53400	53300	53400	53300	12
437	20230609	150700	340997400	53300	53300	53300	53300	6
438	20230609	150600	340677600	53300	53300	53300	53300	21
439	20230609	150500	339558300	53400	53300	53400	53300	20
440	20230609	150400	338492200	53300	53200	53300	53200	64
441	20230609	150300	335082800	53200	53200	53200	53200	1
442	20230609	150200	335029600	53200	53200	53200	53200	6
443	20230609	150100	334710400	53200	53200	53200	53200	1
444	20230609	150000	334657200	53200	53200	53200	53200	11
445	20230609	145900	334072000	53200	53200	53200	53200	1
446	20230609	145800	334018800	53200	53200	53300	53200	35
447	20230609	145700	332154800	53200	53200	53200	53200	7
448	20230609	145600	331782400	53200	53200	53200	53200	1
449	20230609	145500	331729200	53200	53200	53200	53200	9
450	20230609	145400	331250400	53200	53200	53200	53200	1
451	20230609	145300	331197200	53200	53300	53300	53200	321
452	20230609	145200	314101400	53300	53300	53300	53300	6
453	20230609	145100	313781600	53300	53300	53300	53300	4
454	20230609	145000	313568400	53300	53300	53300	53300	1
455	20230609	144900	313515100	53300	53300	53300	53300	9
456	20230609	144800	313035400	53300	53400	53400	53300	9
457	20230609	144700	312555100	53400	53400	53400	53300	18
458	20230609	144600	311594100	53300	53300	53400	53300	4
459	20230609	144500	311380800	53300	53300	53400	53300	10
460	20230609	144400	310847500	53300	53400	53400	53300	8
461	20230609	144300	310420800	53300	53300	53400	53300	9
462	20230609	144200	309940900	53300	53400	53400	53300	9
463	20230609	144100	309460900	53300	53400	53400	53300	12
464	20230609	144000	308821000	53300	53300	53300	53300	0
465	20230609	143900	308821000	53300	53300	53300	53300	3
466	20230609	143800	308661100	53300	53500	53500	53300	42
467	20230609	143700	306418700	53400	53400	53500	53400	14
468	20230609	143600	305670900	53400	53400	53500	53400	12
469	20230609	143500	305029800	53500	53400	53500	53400	6
470	20230609	143400	304709100	53400	53500	53500	53400	10
471	20230609	143300	304174800	53500	53400	53500	53400	4
472	20230609	143200	303961000	53400	53400	53500	53400	53
473	20230609	143100	301130500	53300	53400	53400	53300	6
474	20230609	143000	300810400	53300	53300	53400	53300	4
475	20230609	142900	300597000	53400	53300	53400	53300	5
476	20230609	142800	300330200	53500	53500	53500	53300	4
477	20230609	142700	300116400	53300	53500	53500	53300	4
478	20230609	142600	299902600	53500	53300	53500	53300	58
479	20230609	142500	296805400	53400	53300	53400	53300	7
480	20230609	142400	296431900	53300	53400	53400	53300	7
481	20230609	142300	296058500	53300	53300	53400	53300	5
482	20230609	142200	295791800	53400	53300	53400	53300	7
483	20230609	142100	295418400	53300	53400	53400	53300	7
484	20230609	142000	295045000	53400	53300	53400	53300	12
485	20230609	141900	294404400	53300	53300	53400	53300	35
486	20230609	141800	292535900	53300	53500	53500	53300	46
487	20230609	141700	290080400	53400	53400	53400	53400	5
488	20230609	141600	289813400	53400	53400	53400	53400	6
489	20230609	141500	289493000	53500	53400	53500	53400	6
490	20230609	141400	289172300	53500	53500	53500	53400	7
491	20230609	141300	288798200	53400	53500	53500	53400	7
492	20230609	141200	288424100	53400	53400	53500	53400	4
493	20230609	141100	288210400	53500	53500	53500	53500	2
494	20230609	141000	288103400	53400	53500	53500	53400	194
495	20230609	140900	277724500	53400	53400	53400	53400	5
496	20230609	140800	277457500	53400	53500	53500	53400	8
497	20230609	140700	277029800	53400	53500	53500	53400	8
498	20230609	140600	276602300	53400	53500	53500	53400	4
499	20230609	140500	276388500	53500	53400	53500	53400	137
500	20230609	140400	269072600	53300	53300	53400	53300	6
501	20230609	140300	268752600	53300	53400	53400	53300	5
502	20230609	140200	268485700	53300	53300	53400	53300	6
503	20230609	140100	268165700	53300	53400	53400	53300	5
504	20230609	140000	267898800	53400	53400	53400	53300	81
505	20230609	135900	263576200	53400	53400	53400	53300	7
506	20230609	135800	263202600	53300	53300	53400	53300	3
507	20230609	135700	263042600	53400	53400	53400	53300	4
508	20230609	135600	262829100	53300	53400	53400	53300	9
509	20230609	135500	262349000	53400	53300	53400	53300	4
510	20230609	135400	262135600	53400	53300	53400	53300	10
511	20230609	135300	261602300	53400	53300	53400	53300	5
512	20230609	135200	261335500	53400	53400	53400	53300	9
513	20230609	135100	260855200	53400	53400	53400	53300	7
514	20230609	135000	260481700	53400	53300	53400	53300	6
515	20230609	134900	260161600	53400	53300	53400	53300	7
516	20230609	134800	259788200	53300	53300	53400	53300	5
517	20230609	134700	259521500	53400	53300	53400	53300	7
518	20230609	134600	259148100	53400	53300	53400	53300	6
519	20230609	134500	258828000	53400	53400	53400	53300	4
520	20230609	134400	258614500	53300	53300	53300	53300	8
521	20230609	134300	258188100	53300	53300	53400	53300	8
522	20230609	134200	257761600	53300	53400	53400	53300	40
523	20230609	134100	255625900	53400	53400	53500	53400	111
524	20230609	134000	249698300	53500	53400	53500	53400	12
525	20230609	133900	249057400	53400	53500	53500	53400	9
526	20230609	133800	248576300	53500	53500	53500	53400	4
527	20230609	133700	248362400	53400	53400	53500	53400	5
528	20230609	133600	248095300	53400	53500	53500	53400	10
529	20230609	133500	247561000	53500	53500	53500	53400	4
530	20230609	133400	247347100	53400	53400	53500	53400	6
531	20230609	133300	247026500	53500	53400	53500	53400	7
532	20230609	133200	246652400	53500	53400	53500	53400	4
533	20230609	133100	246438700	53400	53500	53500	53400	9
534	20230609	133000	245957600	53500	53400	53500	53400	6
535	20230609	132900	245637000	53500	53400	53500	53400	7
536	20230609	132800	245262900	53500	53500	53500	53400	5
537	20230609	132700	244995600	53400	53400	53500	53400	6
538	20230609	132600	244675000	53400	53500	53500	53400	7
539	20230609	132500	244300900	53400	53500	53500	53400	6
540	20230609	132400	243980200	53500	53500	53500	53400	12
541	20230609	132300	243339100	53400	53400	53500	53400	4
542	20230609	132200	243125400	53400	53400	53500	53400	7
543	20230609	132100	242751400	53400	53500	53500	53400	15
544	20230609	132000	241949500	53500	53400	53500	53400	4
545	20230609	131900	241735700	53400	53500	53500	53400	25
546	20230609	131800	240398600	53500	53500	53500	53400	5
547	20230609	131700	240131300	53400	53500	53500	53400	5
548	20230609	131600	239864000	53400	53400	53500	53400	4
549	20230609	131500	239650300	53500	53400	53500	53400	25
550	20230609	131400	238315000	53500	53400	53500	53400	5
551	20230609	131300	238047700	53400	53400	53500	53400	4
552	20230609	131200	237833900	53500	53400	53500	53400	4
553	20230609	131100	237620200	53400	53500	53500	53400	8
554	20230609	131000	237192500	53400	53500	53500	53400	7
555	20230609	130900	236818400	53400	53500	53500	53400	8
556	20230609	130800	236390600	53500	53600	53600	53500	3
557	20230609	130700	236229900	53600	53600	53600	53600	5
558	20230609	130600	235961900	53600	53600	53600	53600	1
559	20230609	130500	235908300	53500	53500	53500	53500	9
560	20230609	130400	235426800	53400	53400	53400	53400	1
561	20230609	130300	235373400	53400	53600	53600	53400	2
562	20230609	130200	235266400	53600	53500	53600	53400	546
563	20230609	130100	206092700	53600	53500	53600	53500	17
564	20230609	130000	205182900	53600	53500	53600	53500	6
565	20230609	125900	204861700	53500	53600	53600	53500	5
566	20230609	125800	204593900	53600	53500	53600	53500	4
567	20230609	125700	204379800	53600	53600	53600	53600	5
568	20230609	125600	204111800	53500	53500	53500	53500	2
569	20230609	125500	204004800	53500	53500	53500	53500	2
570	20230609	125400	203897800	53500	53600	53600	53500	132
571	20230609	125300	196835300	53600	53500	53600	53500	101
572	20230609	125200	191421800	53500	53600	53600	53500	3
573	20230609	125100	191261200	53600	53600	53600	53600	6
574	20230609	125000	190939600	53600	53600	53600	53600	0
575	20230609	124900	190939600	53600	53700	53700	53600	7
576	20230609	124800	190563800	53600	53500	53600	53500	5
577	20230609	124700	190296000	53600	53600	53600	53600	30
578	20230609	124600	188688000	53600	53600	53600	53500	4
579	20230609	124500	188473700	53500	53400	53500	53400	71
580	20230609	124400	184675300	53400	53500	53500	53400	16
581	20230609	124300	183820800	53500	53500	53500	53500	20
582	20230609	124200	182750800	53400	53500	53500	53400	6
583	20230609	124100	182430200	53400	53500	53500	53400	6
584	20230609	124000	182109600	53500	53500	53500	53500	4
585	20230609	123900	181895600	53400	53400	53400	53400	2
586	20230609	123800	181788800	53400	53400	53400	53400	0
587	20230609	123700	181788800	53400	53500	53500	53400	71
588	20230609	123600	177990400	53500	53600	53600	53500	5
589	20230609	123500	177722600	53600	53600	53600	53600	1
590	20230609	123400	177669000	53500	53600	53600	53500	4
591	20230609	123300	177454800	53600	53600	53600	53600	4
592	20230609	123200	177240400	53600	53500	53600	53500	4
593	20230609	123100	177026200	53500	53600	53600	53500	3
594	20230609	123000	176865600	53600	53600	53600	53600	10
595	20230609	122900	176329600	53500	53600	53600	53500	3
596	20230609	122800	176169000	53600	53600	53600	53600	5
597	20230609	122700	175901000	53500	53500	53500	53500	0
598	20230609	122600	175901000	53500	53600	53600	53500	7
599	20230609	122500	175526100	53600	53600	53600	53600	2
600	20230609	122400	175418900	53500	53600	53600	53500	3
601	20230609	122300	175258300	53600	53600	53600	53600	5
602	20230609	122200	174990300	53600	53500	53600	53500	2
603	20230609	122100	174883200	53500	53600	53600	53500	4
604	20230609	122000	174668900	53600	53600	53600	53600	3
605	20230609	121900	174508100	53600	53500	53600	53500	3
606	20230609	121800	174347400	53500	53500	53500	53500	1
607	20230609	121700	174293900	53500	53600	53600	53500	36
608	20230609	121600	172364500	53600	53700	53700	53600	5
609	20230609	121500	172096200	53700	53700	53700	53700	1
610	20230609	121400	172042500	53600	53700	53700	53600	5
611	20230609	121300	171774200	53700	53700	53700	53700	3
612	20230609	121200	171613100	53700	53700	53700	53600	4
613	20230609	121100	171398400	53600	53700	53700	53600	5
614	20230609	121000	171130100	53700	53700	53700	53700	2
615	20230609	120900	171022700	53600	53700	53700	53600	2
616	20230609	120800	170915400	53700	53700	53700	53700	3
617	20230609	120700	170754300	53700	53700	53700	53700	3
618	20230609	120600	170593200	53700	53700	53700	53700	3
619	20230609	120500	170432100	53700	53700	53700	53700	4
620	20230609	120400	170217300	53700	53600	53700	53600	3
621	20230609	120300	170056300	53700	53700	53700	53700	1
622	20230609	120200	170002600	53700	53700	53700	53700	5
623	20230609	120100	169734100	53600	53700	53700	53600	2
624	20230609	120000	169626800	53700	53700	53700	53700	3
625	20230609	115900	169465700	53700	53700	53700	53700	3
626	20230609	115800	169304600	53700	53700	53700	53600	5
627	20230609	115700	169036300	53600	53700	53700	53600	4
628	20230609	115600	168821700	53700	53700	53700	53700	1
629	20230609	115500	168768000	53700	53700	53700	53700	5
630	20230609	115400	168499500	53600	53700	53700	53600	3
631	20230609	115300	168338600	53700	53700	53700	53700	5
632	20230609	115200	168070100	53700	53700	53700	53700	1
633	20230609	115100	168016400	53600	53700	53700	53600	3
634	20230609	115000	167855400	53700	53700	53700	53700	3
635	20230609	114900	167694300	53700	53700	53700	53700	3
636	20230609	114800	167533200	53700	53700	53700	53700	3
637	20230609	114700	167372100	53700	53700	53700	53700	3
638	20230609	114600	167211000	53700	53700	53700	53700	3
639	20230609	114500	167049900	53700	53700	53700	53700	2
640	20230609	114400	166942500	53700	53700	53700	53700	3
641	20230609	114300	166781400	53700	53700	53700	53700	3
642	20230609	114200	166620300	53700	53700	53700	53700	3
643	20230609	114100	166459200	53700	53600	53700	53600	2
644	20230609	114000	166351900	53700	53700	53700	53700	3
645	20230609	113900	166190800	53700	53700	53700	53700	3
646	20230609	113800	166029700	53700	53700	53700	53700	2
647	20230609	113700	165922300	53700	53700	53700	53700	3
648	20230609	113600	165761200	53700	53700	53700	53700	3
649	20230609	113500	165600100	53700	53700	53700	53700	1
650	20230609	113400	165546400	53700	53700	53700	53700	3
651	20230609	113300	165385300	53700	53700	53700	53700	5
652	20230609	113200	165116800	53700	53700	53700	53700	2
653	20230609	113100	165009400	53600	53600	53600	53600	1
654	20230609	113000	164955800	53700	53700	53700	53700	4
655	20230609	112900	164741000	53600	53600	53600	53600	7
656	20230609	112800	164365800	53600	53600	53600	53600	3
657	20230609	112700	164205000	53600	53600	53600	53600	3
658	20230609	112600	164044200	53600	53600	53600	53600	3
659	20230609	112500	163883400	53600	53600	53600	53600	3
660	20230609	112400	163722600	53600	53600	53600	53600	2
661	20230609	112300	163615400	53600	53600	53600	53600	9
662	20230609	112200	163133000	53600	53600	53600	53600	1
663	20230609	112100	163079400	53500	53500	53500	53500	4
664	20230609	112000	162865400	53500	53500	53500	53400	27
665	20230609	111900	161421000	53500	53500	53500	53500	4
666	20230609	111800	161207000	53500	53500	53500	53400	19
667	20230609	111700	160191400	53500	53500	53500	53500	12
668	20230609	111600	159549400	53500	53500	53500	53500	12
669	20230609	111500	158907400	53500	53500	53500	53500	3
670	20230609	111400	158746900	53500	53500	53500	53500	1
671	20230609	111300	158693400	53500	53500	53500	53500	3
672	20230609	111200	158532900	53500	53500	53500	53500	3
673	20230609	111100	158372400	53500	53500	53500	53500	6
674	20230609	111000	158051400	53300	53500	53500	53300	2
675	20230609	110900	157944600	53200	53200	53200	53200	0
676	20230609	110800	157944600	53200	53200	53200	53200	0
677	20230609	110700	157944600	53200	53600	53600	53200	325
678	20230609	110600	140647500	53600	53600	53600	53600	3
679	20230609	110500	140486700	53600	53500	53600	53300	220
680	20230609	110400	128745200	53600	53600	53600	53600	5
681	20230609	110300	128477200	53500	53500	53500	53500	0
682	20230609	110200	128477200	53500	53500	53500	53500	3
683	20230609	110100	128316700	53500	53500	53500	53500	1
684	20230609	110000	128263200	53500	53500	53500	53500	2
685	20230609	105900	128156200	53500	53500	53500	53500	28
686	20230609	105800	126658200	53500	53700	53700	53500	550
687	20230609	105700	97221700	53700	53700	53700	53700	8
688	20230609	105600	96792100	53700	53700	53700	53700	0
689	20230609	105500	96792100	53700	53700	53700	53700	1
690	20230609	105400	96738400	53700	53700	53700	53700	24
691	20230609	105300	95449600	53700	53800	53800	53700	14
692	20230609	105200	94697700	53800	53800	53800	53800	5
693	20230609	105100	94428700	53800	53800	53800	53800	2
694	20230609	105000	94321100	53800	53800	53800	53800	3
695	20230609	104900	94159700	53800	53800	53800	53800	1
696	20230609	104800	94105900	53700	53800	53800	53700	2
697	20230609	104700	93998400	53800	53800	53800	53800	2
698	20230609	104600	93890800	53800	53800	53800	53800	1
699	20230609	104500	93837000	53800	53700	53800	53700	9
700	20230609	104400	93353000	53800	53800	53800	53800	3
701	20230609	104300	93191600	53800	53800	53800	53800	1
702	20230609	104200	93137800	53700	53800	53800	53700	3
703	20230609	104100	92976600	53800	53800	53800	53800	4
704	20230609	104000	92761400	53700	53800	53800	53700	3
705	20230609	103900	92600100	53800	53800	53800	53800	16
706	20230609	103800	91739300	53800	53800	53800	53800	2
707	20230609	103700	91631700	53800	53800	53800	53800	2
708	20230609	103600	91524100	53800	53800	53800	53800	2
709	20230609	103500	91416500	53800	53800	53800	53800	1
710	20230609	103400	91362700	53800	53800	53800	53800	2
711	20230609	103300	91255100	53800	53800	53800	53800	2
712	20230609	103200	91147500	53800	53800	53800	53800	1
713	20230609	103100	91093700	53800	53800	53800	53800	6
714	20230609	103000	90770900	53800	53800	53800	53800	2
715	20230609	102900	90663300	53800	53800	53800	53800	2
716	20230609	102800	90555700	53800	53800	53800	53800	1
717	20230609	102700	90501900	53800	53800	53800	53800	2
718	20230609	102600	90394300	53800	53800	53800	53800	2
719	20230609	102500	90286700	53800	53800	53800	53800	1
720	20230609	102400	90232900	53800	53800	53800	53800	3
721	20230609	102300	90071500	53800	53800	53800	53800	4
722	20230609	102200	89856300	53800	53800	53800	53800	2
723	20230609	102100	89748700	53800	53700	53800	53700	52
724	20230609	102000	86954800	53700	53600	53700	53600	3
725	20230609	101900	86793900	53600	53600	53600	53600	0
726	20230609	101800	86793900	53600	53600	53600	53600	27
727	20230609	101700	85346700	53700	53700	53700	53700	3
728	20230609	101600	85185600	53700	53700	53700	53700	57
729	20230609	101500	82124700	53700	53800	53800	53700	5
730	20230609	101400	81855800	53800	53800	53800	53800	1
731	20230609	101300	81802000	53800	53800	53800	53800	2
732	20230609	101200	81694400	53800	53800	53800	53800	2
733	20230609	101100	81586800	53800	53800	53800	53800	1
734	20230609	101000	81533000	53800	53900	53900	53800	76
735	20230609	100900	77444000	53900	53900	53900	53900	2
736	20230609	100800	77336200	53900	53900	53900	53900	2
737	20230609	100700	77228400	53900	53900	53900	53900	1
738	20230609	100600	77174500	53900	53900	53900	53900	3
739	20230609	100500	77012800	53900	53900	53900	53900	2
740	20230609	100400	76905000	53900	53900	53900	53900	10
741	20230609	100300	76366000	53900	53900	53900	53900	2
742	20230609	100200	76258200	53900	53900	53900	53900	2
743	20230609	100100	76150400	53900	53900	53900	53900	2
744	20230609	100000	76042600	53900	53900	53900	53900	1
745	20230609	095900	75988700	53900	53900	53900	53900	2
746	20230609	095800	75880900	53900	53900	53900	53900	51
747	20230609	095700	73132000	53900	54000	54000	53900	401
748	20230609	095600	51518000	54000	54000	54000	54000	3
749	20230609	095500	51356000	54000	54000	54000	54000	2
750	20230609	095400	51248000	54000	54000	54000	54000	3
751	20230609	095300	51086000	53900	53900	53900	53900	1
752	20230609	095200	51032100	54000	54000	54000	54000	2
753	20230609	095100	50924100	54000	54000	54000	54000	12
754	20230609	095000	50276100	54000	54000	54000	54000	1
755	20230609	094900	50222100	54000	54000	54000	54000	2
756	20230609	094800	50114100	54000	54000	54000	54000	2
757	20230609	094700	50006100	54000	54000	54000	54000	32
758	20230609	094600	48278100	54000	54000	54000	54000	1
759	20230609	094500	48224100	54000	54000	54000	54000	2
760	20230609	094400	48116100	54000	54000	54000	54000	11
761	20230609	094300	47522100	54000	54000	54000	54000	145
762	20230609	094200	39692100	54000	54000	54000	54000	16
763	20230609	094100	38828100	54000	54000	54000	54000	2
764	20230609	094000	38720100	54000	54000	54000	54000	3
765	20230609	093900	38558100	53900	53900	53900	53900	1
766	20230609	093800	38504200	53900	53900	53900	53900	0
767	20230609	093700	38504200	53900	54000	54000	53900	33
768	20230609	093600	36722300	54000	54000	54000	54000	8
769	20230609	093500	36290300	54000	54000	54000	54000	20
770	20230609	093400	35210300	54000	54000	54000	54000	2
771	20230609	093300	35102300	54000	54000	54000	54000	2
772	20230609	093200	34994300	54000	54000	54000	54000	1
773	20230609	093100	34940300	54000	54000	54000	54000	8
774	20230609	093000	34508300	54000	54000	54000	54000	3
775	20230609	092900	34346300	54000	54000	54000	54000	41
776	20230609	092800	32132300	54000	54000	54000	54000	2
777	20230609	092700	32024300	54000	54000	54000	54000	2
778	20230609	092600	31916300	54000	54000	54000	54000	27
779	20230609	092500	30458300	54000	54000	54000	54000	1
780	20230609	092400	30404300	54000	54000	54000	54000	57
781	20230609	092300	27326300	54000	54000	54000	54000	2
782	20230609	092200	27218300	54000	54000	54000	54000	1
783	20230609	092100	27164300	54000	54000	54000	54000	2
784	20230609	092000	27056300	54000	54000	54000	53800	118
785	20230609	091900	20693400	54000	54000	54000	54000	2
786	20230609	091800	20585400	54000	54000	54000	54000	13
787	20230609	091700	19883400	54000	54000	54000	54000	56
788	20230609	091600	16859400	54000	54000	54000	54000	69
789	20230609	091500	13133400	54000	54000	54000	54000	2
790	20230609	091400	13025400	54000	54000	54000	54000	13
791	20230609	091300	12323400	54000	53900	54000	53900	55
792	20230609	091200	9358800	53900	53900	53900	53900	12
793	20230609	091100	8712000	53900	53900	53900	53900	38
794	20230609	091000	6663800	53900	53900	53900	53900	3
795	20230609	090900	6502100	53800	53900	53900	53800	11
796	20230609	090800	5910200	53800	53900	53900	53800	9
797	20230609	090700	5425700	53900	53900	53900	53900	3
798	20230609	090600	5264000	53900	53900	53900	53900	22
799	20230609	090500	4078200	53900	53900	53900	53900	12
800	20230609	090400	3431400	53900	53900	53900	53900	1
801	20230609	090300	3377500	53900	53900	53900	53900	3
802	20230609	090200	3215800	53900	53900	53900	53900	1
803	20230609	090100	3161900	53600	53600	53600	53600	0
804	20230609	090000	3161900	53600	53600	53600	53600	54