KissMeData/010130/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	214500	37816797500	503000	503000	503000	503000	2585
3	20230614	214400	37816797500	503000	503000	503000	503000	0
4	20230614	214300	37816797500	503000	503000	503000	503000	0
5	20230614	214200	37816797500	503000	503000	503000	503000	0
6	20230614	214100	37816797500	503000	503000	503000	503000	0
7	20230614	214000	37816797500	503000	503000	503000	503000	0
8	20230614	213900	37816797500	503000	503000	503000	503000	0
9	20230614	213800	37816797500	503000	503000	503000	503000	0
10	20230614	213700	37816797500	503000	503000	503000	503000	0
11	20230614	213600	37816797500	503000	503000	503000	503000	0
12	20230614	213500	37816797500	503000	503000	503000	503000	0
13	20230614	213400	37816797500	503000	503000	503000	503000	0
14	20230614	213300	37816797500	503000	503000	503000	503000	0
15	20230614	213200	37816797500	503000	503000	503000	503000	0
16	20230614	213100	37816797500	503000	503000	503000	503000	0
17	20230614	213000	37816797500	503000	503000	503000	503000	0
18	20230614	212900	37816797500	503000	503000	503000	503000	0
19	20230614	212800	37816797500	503000	503000	503000	503000	0
20	20230614	212700	37816797500	503000	503000	503000	503000	0
21	20230614	212600	37816797500	503000	503000	503000	503000	0
22	20230614	212500	37816797500	503000	503000	503000	503000	0
23	20230614	212400	37816797500	503000	503000	503000	503000	0
24	20230614	212300	37816797500	503000	503000	503000	503000	0
25	20230614	212200	37816797500	503000	503000	503000	503000	0
26	20230614	212100	37816797500	503000	503000	503000	503000	0
27	20230614	212000	37816797500	503000	503000	503000	503000	0
28	20230614	211900	37816797500	503000	503000	503000	503000	0
29	20230614	211800	37816797500	503000	503000	503000	503000	0
30	20230614	211700	37816797500	503000	503000	503000	503000	0
31	20230614	211600	37816797500	503000	503000	503000	503000	0
32	20230614	211500	37816797500	503000	503000	503000	503000	2585
33	20230614	211400	37816797500	503000	503000	503000	503000	0
34	20230614	211300	37816797500	503000	503000	503000	503000	0
35	20230614	211200	37816797500	503000	503000	503000	503000	0
36	20230614	211100	37816797500	503000	503000	503000	503000	0
37	20230614	211000	37816797500	503000	503000	503000	503000	0
38	20230614	210900	37816797500	503000	503000	503000	503000	0
39	20230614	210800	37816797500	503000	503000	503000	503000	0
40	20230614	210700	37816797500	503000	503000	503000	503000	0
41	20230614	210600	37816797500	503000	503000	503000	503000	0
42	20230614	210500	37816797500	503000	503000	503000	503000	0
43	20230614	210400	37816797500	503000	503000	503000	503000	0
44	20230614	210300	37816797500	503000	503000	503000	503000	0
45	20230614	210200	37816797500	503000	503000	503000	503000	0
46	20230614	210100	37816797500	503000	503000	503000	503000	0
47	20230614	210000	37816797500	503000	503000	503000	503000	0
48	20230614	205900	37816797500	503000	503000	503000	503000	0
49	20230614	205800	37816797500	503000	503000	503000	503000	0
50	20230614	205700	37816797500	503000	503000	503000	503000	0
51	20230614	205600	37816797500	503000	503000	503000	503000	0
52	20230614	205500	37816797500	503000	503000	503000	503000	0
53	20230614	205400	37816797500	503000	503000	503000	503000	0
54	20230614	205300	37816797500	503000	503000	503000	503000	0
55	20230614	205200	37816797500	503000	503000	503000	503000	0
56	20230614	205100	37816797500	503000	503000	503000	503000	0
57	20230614	205000	37816797500	503000	503000	503000	503000	0
58	20230614	204900	37816797500	503000	503000	503000	503000	0
59	20230614	204800	37816797500	503000	503000	503000	503000	0
60	20230614	204700	37816797500	503000	503000	503000	503000	0
61	20230614	204600	37816797500	503000	503000	503000	503000	0
62	20230614	204500	37816797500	503000	503000	503000	503000	2585
63	20230614	204400	37816797500	503000	503000	503000	503000	0
64	20230614	204300	37816797500	503000	503000	503000	503000	0
65	20230614	204200	37816797500	503000	503000	503000	503000	0
66	20230614	204100	37816797500	503000	503000	503000	503000	0
67	20230614	204000	37816797500	503000	503000	503000	503000	0
68	20230614	203900	37816797500	503000	503000	503000	503000	0
69	20230614	203800	37816797500	503000	503000	503000	503000	0
70	20230614	203700	37816797500	503000	503000	503000	503000	0
71	20230614	203600	37816797500	503000	503000	503000	503000	0
72	20230614	203500	37816797500	503000	503000	503000	503000	0
73	20230614	203400	37816797500	503000	503000	503000	503000	0
74	20230614	203300	37816797500	503000	503000	503000	503000	0
75	20230614	203200	37816797500	503000	503000	503000	503000	0
76	20230614	203100	37816797500	503000	503000	503000	503000	0
77	20230614	203000	37816797500	503000	503000	503000	503000	0
78	20230614	202900	37816797500	503000	503000	503000	503000	0
79	20230614	202800	37816797500	503000	503000	503000	503000	0
80	20230614	202700	37816797500	503000	503000	503000	503000	0
81	20230614	202600	37816797500	503000	503000	503000	503000	0
82	20230614	202500	37816797500	503000	503000	503000	503000	0
83	20230614	202400	37816797500	503000	503000	503000	503000	0
84	20230614	202300	37816797500	503000	503000	503000	503000	0
85	20230614	202200	37816797500	503000	503000	503000	503000	0
86	20230614	202100	37816797500	503000	503000	503000	503000	0
87	20230614	202000	37816797500	503000	503000	503000	503000	0
88	20230614	201900	37816797500	503000	503000	503000	503000	0
89	20230614	201800	37816797500	503000	503000	503000	503000	0
90	20230614	201700	37816797500	503000	503000	503000	503000	0
91	20230614	201600	37816797500	503000	503000	503000	503000	0
92	20230614	201500	37816797500	503000	503000	503000	503000	2585
93	20230614	201400	37816797500	503000	503000	503000	503000	0
94	20230614	201300	37816797500	503000	503000	503000	503000	0
95	20230614	201200	37816797500	503000	503000	503000	503000	0
96	20230614	201100	37816797500	503000	503000	503000	503000	0
97	20230614	201000	37816797500	503000	503000	503000	503000	0
98	20230614	200900	37816797500	503000	503000	503000	503000	0
99	20230614	200800	37816797500	503000	503000	503000	503000	0
100	20230614	200700	37816797500	503000	503000	503000	503000	0
101	20230614	200600	37816797500	503000	503000	503000	503000	0
102	20230614	200500	37816797500	503000	503000	503000	503000	0
103	20230614	200400	37816797500	503000	503000	503000	503000	0
104	20230614	200300	37816797500	503000	503000	503000	503000	0
105	20230614	200200	37816797500	503000	503000	503000	503000	0
106	20230614	200100	37816797500	503000	503000	503000	503000	0
107	20230614	200000	37816797500	503000	503000	503000	503000	0
108	20230614	195900	37816797500	503000	503000	503000	503000	0
109	20230614	195800	37816797500	503000	503000	503000	503000	0
110	20230614	195700	37816797500	503000	503000	503000	503000	0
111	20230614	195600	37816797500	503000	503000	503000	503000	0
112	20230614	195500	37816797500	503000	503000	503000	503000	0
113	20230614	195400	37816797500	503000	503000	503000	503000	0
114	20230614	195300	37816797500	503000	503000	503000	503000	0
115	20230614	195200	37816797500	503000	503000	503000	503000	0
116	20230614	195100	37816797500	503000	503000	503000	503000	0
117	20230614	195000	37816797500	503000	503000	503000	503000	0
118	20230614	194900	37816797500	503000	503000	503000	503000	0
119	20230614	194800	37816797500	503000	503000	503000	503000	0
120	20230614	194700	37816797500	503000	503000	503000	503000	0
121	20230614	194600	37816797500	503000	503000	503000	503000	0
122	20230614	194500	37816797500	503000	503000	503000	503000	2585
123	20230614	194400	37816797500	503000	503000	503000	503000	0
124	20230614	194300	37816797500	503000	503000	503000	503000	0
125	20230614	194200	37816797500	503000	503000	503000	503000	0
126	20230614	194100	37816797500	503000	503000	503000	503000	0
127	20230614	194000	37816797500	503000	503000	503000	503000	0
128	20230614	193900	37816797500	503000	503000	503000	503000	0
129	20230614	193800	37816797500	503000	503000	503000	503000	0
130	20230614	193700	37816797500	503000	503000	503000	503000	0
131	20230614	193600	37816797500	503000	503000	503000	503000	0
132	20230614	193500	37816797500	503000	503000	503000	503000	0
133	20230614	193400	37816797500	503000	503000	503000	503000	0
134	20230614	193300	37816797500	503000	503000	503000	503000	0
135	20230614	193200	37816797500	503000	503000	503000	503000	0
136	20230614	193100	37816797500	503000	503000	503000	503000	0
137	20230614	193000	37816797500	503000	503000	503000	503000	0
138	20230614	192900	37816797500	503000	503000	503000	503000	0
139	20230614	192800	37816797500	503000	503000	503000	503000	0
140	20230614	192700	37816797500	503000	503000	503000	503000	0
141	20230614	192600	37816797500	503000	503000	503000	503000	0
142	20230614	192500	37816797500	503000	503000	503000	503000	0
143	20230614	192400	37816797500	503000	503000	503000	503000	0
144	20230614	192300	37816797500	503000	503000	503000	503000	0
145	20230614	192200	37816797500	503000	503000	503000	503000	0
146	20230614	192100	37816797500	503000	503000	503000	503000	0
147	20230614	192000	37816797500	503000	503000	503000	503000	0
148	20230614	191900	37816797500	503000	503000	503000	503000	0
149	20230614	191800	37816797500	503000	503000	503000	503000	0
150	20230614	191700	37816797500	503000	503000	503000	503000	0
151	20230614	191600	37816797500	503000	503000	503000	503000	0
152	20230614	191500	37816797500	503000	503000	503000	503000	2585
153	20230614	191400	37816797500	503000	503000	503000	503000	0
154	20230614	191300	37816797500	503000	503000	503000	503000	0
155	20230614	191200	37816797500	503000	503000	503000	503000	0
156	20230614	191100	37816797500	503000	503000	503000	503000	0
157	20230614	191000	37816797500	503000	503000	503000	503000	0
158	20230614	190900	37816797500	503000	503000	503000	503000	0
159	20230614	190800	37816797500	503000	503000	503000	503000	0
160	20230614	190700	37816797500	503000	503000	503000	503000	0
161	20230614	190600	37816797500	503000	503000	503000	503000	0
162	20230614	190500	37816797500	503000	503000	503000	503000	0
163	20230614	190400	37816797500	503000	503000	503000	503000	0
164	20230614	190300	37816797500	503000	503000	503000	503000	0
165	20230614	190200	37816797500	503000	503000	503000	503000	0
166	20230614	190100	37816797500	503000	503000	503000	503000	0
167	20230614	190000	37816797500	503000	503000	503000	503000	0
168	20230614	185900	37816797500	503000	503000	503000	503000	0
169	20230614	185800	37816797500	503000	503000	503000	503000	0
170	20230614	185700	37816797500	503000	503000	503000	503000	0
171	20230614	185600	37816797500	503000	503000	503000	503000	0
172	20230614	185500	37816797500	503000	503000	503000	503000	0
173	20230614	185400	37816797500	503000	503000	503000	503000	0
174	20230614	185300	37816797500	503000	503000	503000	503000	0
175	20230614	185200	37816797500	503000	503000	503000	503000	0
176	20230614	185100	37816797500	503000	503000	503000	503000	0
177	20230614	185000	37816797500	503000	503000	503000	503000	0
178	20230614	184900	37816797500	503000	503000	503000	503000	0
179	20230614	184800	37816797500	503000	503000	503000	503000	0
180	20230614	184700	37816797500	503000	503000	503000	503000	0
181	20230614	184600	37816797500	503000	503000	503000	503000	0
182	20230614	184500	37816797500	503000	503000	503000	503000	2585
183	20230614	184400	37816797500	503000	503000	503000	503000	0
184	20230614	184300	37816797500	503000	503000	503000	503000	0
185	20230614	184200	37816797500	503000	503000	503000	503000	0
186	20230614	184100	37816797500	503000	503000	503000	503000	0
187	20230614	184000	37816797500	503000	503000	503000	503000	0
188	20230614	183900	37816797500	503000	503000	503000	503000	0
189	20230614	183800	37816797500	503000	503000	503000	503000	0
190	20230614	183700	37816797500	503000	503000	503000	503000	0
191	20230614	183600	37816797500	503000	503000	503000	503000	0
192	20230614	183500	37816797500	503000	503000	503000	503000	0
193	20230614	183400	37816797500	503000	503000	503000	503000	0
194	20230614	183300	37816797500	503000	503000	503000	503000	0
195	20230614	183200	37816797500	503000	503000	503000	503000	0
196	20230614	183100	37816797500	503000	503000	503000	503000	0
197	20230614	183000	37816797500	503000	503000	503000	503000	0
198	20230614	182900	37816797500	503000	503000	503000	503000	0
199	20230614	182800	37816797500	503000	503000	503000	503000	0
200	20230614	182700	37816797500	503000	503000	503000	503000	0
201	20230614	182600	37816797500	503000	503000	503000	503000	0
202	20230614	182500	37816797500	503000	503000	503000	503000	0
203	20230614	182400	37816797500	503000	503000	503000	503000	0
204	20230614	182300	37816797500	503000	503000	503000	503000	0
205	20230614	182200	37816797500	503000	503000	503000	503000	0
206	20230614	182100	37816797500	503000	503000	503000	503000	0
207	20230614	182000	37816797500	503000	503000	503000	503000	0
208	20230614	181900	37816797500	503000	503000	503000	503000	0
209	20230614	181800	37816797500	503000	503000	503000	503000	0
210	20230614	181700	37816797500	503000	503000	503000	503000	0
211	20230614	181600	37816797500	503000	503000	503000	503000	0
212	20230614	181500	37816797500	503000	503000	503000	503000	2585
213	20230614	181400	37816797500	503000	503000	503000	503000	0
214	20230614	181300	37816797500	503000	503000	503000	503000	0
215	20230614	181200	37816797500	503000	503000	503000	503000	0
216	20230614	181100	37816797500	503000	503000	503000	503000	0
217	20230614	181000	37816797500	503000	503000	503000	503000	0
218	20230614	180900	37816797500	503000	503000	503000	503000	0
219	20230614	180800	37816797500	503000	503000	503000	503000	0
220	20230614	180700	37816797500	503000	503000	503000	503000	0
221	20230614	180600	37816797500	503000	503000	503000	503000	0
222	20230614	180500	37816797500	503000	503000	503000	503000	0
223	20230614	180400	37816797500	503000	503000	503000	503000	0
224	20230614	180300	37816797500	503000	503000	503000	503000	0
225	20230614	180200	37816797500	503000	503000	503000	503000	0
226	20230614	180100	37816797500	503000	503000	503000	503000	0
227	20230614	180000	37816797500	503000	503000	503000	503000	0
228	20230614	175900	37816797500	503000	503000	503000	503000	0
229	20230614	175800	37816797500	503000	503000	503000	503000	0
230	20230614	175700	37816797500	503000	503000	503000	503000	0
231	20230614	175600	37816797500	503000	503000	503000	503000	0
232	20230614	175500	37816797500	503000	503000	503000	503000	0
233	20230614	175400	37816797500	503000	503000	503000	503000	0
234	20230614	175300	37816797500	503000	503000	503000	503000	0
235	20230614	175200	37816797500	503000	503000	503000	503000	0
236	20230614	175100	37816797500	503000	503000	503000	503000	0
237	20230614	175000	37816797500	503000	503000	503000	503000	0
238	20230614	174900	37816797500	503000	503000	503000	503000	0
239	20230614	174800	37816797500	503000	503000	503000	503000	0
240	20230614	174700	37816797500	503000	503000	503000	503000	0
241	20230614	174600	37816797500	503000	503000	503000	503000	0
242	20230614	174500	37816797500	503000	503000	503000	503000	2585
243	20230614	174400	37816797500	503000	503000	503000	503000	0
244	20230614	174300	37816797500	503000	503000	503000	503000	0
245	20230614	174200	37816797500	503000	503000	503000	503000	0
246	20230614	174100	37816797500	503000	503000	503000	503000	0
247	20230614	174000	37816797500	503000	503000	503000	503000	0
248	20230614	173900	37816797500	503000	503000	503000	503000	0
249	20230614	173800	37816797500	503000	503000	503000	503000	0
250	20230614	173700	37816797500	503000	503000	503000	503000	0
251	20230614	173600	37816797500	503000	503000	503000	503000	0
252	20230614	173500	37816797500	503000	503000	503000	503000	0
253	20230614	173400	37816797500	503000	503000	503000	503000	0
254	20230614	173300	37816797500	503000	503000	503000	503000	0
255	20230614	173200	37816797500	503000	503000	503000	503000	0
256	20230614	173100	37816797500	503000	503000	503000	503000	0
257	20230614	173000	37816797500	503000	503000	503000	503000	0
258	20230614	172900	37816797500	503000	503000	503000	503000	0
259	20230614	172800	37816797500	503000	503000	503000	503000	0
260	20230614	172700	37816797500	503000	503000	503000	503000	0
261	20230614	172600	37816797500	503000	503000	503000	503000	0
262	20230614	172500	37816797500	503000	503000	503000	503000	0
263	20230614	172400	37816797500	503000	503000	503000	503000	0
264	20230614	172300	37816797500	503000	503000	503000	503000	0
265	20230614	172200	37816797500	503000	503000	503000	503000	0
266	20230614	172100	37816797500	503000	503000	503000	503000	0
267	20230614	172000	37816797500	503000	503000	503000	503000	0
268	20230614	171900	37816797500	503000	503000	503000	503000	0
269	20230614	171800	37816797500	503000	503000	503000	503000	0
270	20230614	171700	37816797500	503000	503000	503000	503000	0
271	20230614	171600	37816797500	503000	503000	503000	503000	0
272	20230614	171500	37816797500	503000	503000	503000	503000	2585
273	20230614	171400	37816797500	503000	503000	503000	503000	0
274	20230614	171300	37816797500	503000	503000	503000	503000	0
275	20230614	171200	37816797500	503000	503000	503000	503000	0
276	20230614	171100	37816797500	503000	503000	503000	503000	0
277	20230614	171000	37816797500	503000	503000	503000	503000	0
278	20230614	170900	37816797500	503000	503000	503000	503000	0
279	20230614	170800	37816797500	503000	503000	503000	503000	0
280	20230614	170700	37816797500	503000	503000	503000	503000	0
281	20230614	170600	37816797500	503000	503000	503000	503000	0
282	20230614	170500	37816797500	503000	503000	503000	503000	0
283	20230614	170400	37816797500	503000	503000	503000	503000	0
284	20230614	170300	37816797500	503000	503000	503000	503000	0
285	20230614	170200	37816797500	503000	503000	503000	503000	0
286	20230614	170100	37816797500	503000	503000	503000	503000	0
287	20230614	170000	37816797500	503000	503000	503000	503000	0
288	20230614	165900	37816797500	503000	503000	503000	503000	0
289	20230614	165800	37816797500	503000	503000	503000	503000	0
290	20230614	165700	37816797500	503000	503000	503000	503000	0
291	20230614	165600	37816797500	503000	503000	503000	503000	0
292	20230614	165500	37816797500	503000	503000	503000	503000	0
293	20230614	165400	37816797500	503000	503000	503000	503000	0
294	20230614	165300	37816797500	503000	503000	503000	503000	0
295	20230614	165200	37816797500	503000	503000	503000	503000	0
296	20230614	165100	37816797500	503000	503000	503000	503000	0
297	20230614	165000	37816797500	503000	503000	503000	503000	0
298	20230614	164900	37816797500	503000	503000	503000	503000	0
299	20230614	164800	37816797500	503000	503000	503000	503000	0
300	20230614	164700	37816797500	503000	503000	503000	503000	0
301	20230614	164600	37816797500	503000	503000	503000	503000	0
302	20230614	164500	37816797500	503000	503000	503000	503000	2585
303	20230614	164400	37816797500	503000	503000	503000	503000	0
304	20230614	164300	37816797500	503000	503000	503000	503000	0
305	20230614	164200	37816797500	503000	503000	503000	503000	0
306	20230614	164100	37816797500	503000	503000	503000	503000	0
307	20230614	164000	37816797500	503000	503000	503000	503000	0
308	20230614	163900	37816797500	503000	503000	503000	503000	0
309	20230614	163800	37816797500	503000	503000	503000	503000	0
310	20230614	163700	37816797500	503000	503000	503000	503000	0
311	20230614	163600	37816797500	503000	503000	503000	503000	0
312	20230614	163500	37816797500	503000	503000	503000	503000	0
313	20230614	163400	37816797500	503000	503000	503000	503000	0
314	20230614	163300	37816797500	503000	503000	503000	503000	0
315	20230614	163200	37816797500	503000	503000	503000	503000	0
316	20230614	163100	37816797500	503000	503000	503000	503000	0
317	20230614	163000	37816797500	503000	503000	503000	503000	0
318	20230614	162900	37816797500	503000	503000	503000	503000	0
319	20230614	162800	37816797500	503000	503000	503000	503000	0
320	20230614	162700	37816797500	503000	503000	503000	503000	0
321	20230614	162600	37816797500	503000	503000	503000	503000	0
322	20230614	162500	37816797500	503000	503000	503000	503000	0
323	20230614	162400	37816797500	503000	503000	503000	503000	0
324	20230614	162300	37816797500	503000	503000	503000	503000	0
325	20230614	162200	37816797500	503000	503000	503000	503000	0
326	20230614	162100	37816797500	503000	503000	503000	503000	0
327	20230614	162000	37816797500	503000	503000	503000	503000	0
328	20230614	161900	37816797500	503000	503000	503000	503000	0
329	20230614	161800	37816797500	503000	503000	503000	503000	0
330	20230614	161700	37816797500	503000	503000	503000	503000	0
331	20230614	161600	37816797500	503000	503000	503000	503000	0
332	20230614	161500	37816797500	503000	503000	503000	503000	2585
333	20230614	161400	37816797500	503000	503000	503000	503000	0
334	20230614	161300	37816797500	503000	503000	503000	503000	0
335	20230614	161200	37816797500	503000	503000	503000	503000	0
336	20230614	161100	37816797500	503000	503000	503000	503000	0
337	20230614	161000	37816797500	503000	503000	503000	503000	0
338	20230614	160900	37816797500	503000	503000	503000	503000	0
339	20230614	160800	37816797500	503000	503000	503000	503000	0
340	20230614	160700	37816797500	503000	503000	503000	503000	0
341	20230614	160600	37816797500	503000	503000	503000	503000	0
342	20230614	160500	37816797500	503000	503000	503000	503000	0
343	20230614	160400	37816797500	503000	503000	503000	503000	0
344	20230614	160300	37816797500	503000	503000	503000	503000	0
345	20230614	160200	37816797500	503000	503000	503000	503000	0
346	20230614	160100	37816797500	503000	503000	503000	503000	0
347	20230614	160000	37816797500	503000	503000	503000	503000	0
348	20230614	155900	37816797500	503000	503000	503000	503000	0
349	20230614	155800	37816797500	503000	503000	503000	503000	0
350	20230614	155700	37816797500	503000	503000	503000	503000	0
351	20230614	155600	37816797500	503000	503000	503000	503000	0
352	20230614	155500	37816797500	503000	503000	503000	503000	0
353	20230614	155400	37816797500	503000	503000	503000	503000	0
354	20230614	155300	37816797500	503000	503000	503000	503000	0
355	20230614	155200	37816797500	503000	503000	503000	503000	0
356	20230614	155100	37816797500	503000	503000	503000	503000	0
357	20230614	155000	37816797500	503000	503000	503000	503000	0
358	20230614	154900	37816797500	503000	503000	503000	503000	0
359	20230614	154800	37816797500	503000	503000	503000	503000	0
360	20230614	154700	37816797500	503000	503000	503000	503000	0
361	20230614	154600	37816797500	503000	503000	503000	503000	0
362	20230614	154500	37816797500	503000	503000	503000	503000	2585
363	20230614	154400	37816797500	503000	503000	503000	503000	0
364	20230614	154300	37816797500	503000	503000	503000	503000	0
365	20230614	154200	37816797500	503000	503000	503000	503000	0
366	20230614	154100	37816797500	503000	503000	503000	503000	0
367	20230614	154000	37816797500	503000	503000	503000	503000	0
368	20230614	153900	37816797500	503000	503000	503000	503000	0
369	20230614	153800	37816797500	503000	503000	503000	503000	0
370	20230614	153700	37816797500	503000	503000	503000	503000	0
371	20230614	153600	37816797500	503000	503000	503000	503000	0
372	20230614	153500	37816797500	503000	503000	503000	503000	0
373	20230614	153400	37816797500	503000	503000	503000	503000	0
374	20230614	153300	37816797500	503000	503000	503000	503000	0
375	20230614	153200	37816797500	503000	503000	503000	503000	0
376	20230614	153100	37816797500	503000	503000	503000	503000	0
377	20230614	153000	37816797500	503000	503000	503000	503000	2585
378	20230614	152900	36516542500	504000	504000	504000	504000	0
379	20230614	152800	36516542500	504000	504000	504000	504000	0
380	20230614	152700	36516542500	504000	504000	504000	504000	0
381	20230614	152600	36516542500	504000	504000	504000	504000	0
382	20230614	152500	36516542500	504000	504000	504000	504000	0
383	20230614	152400	36516542500	504000	504000	504000	504000	0
384	20230614	152300	36516542500	504000	504000	504000	504000	0
385	20230614	152200	36516542500	504000	504000	504000	504000	0
386	20230614	152100	36516542500	504000	504000	504000	504000	0
387	20230614	152000	36516542500	504000	504000	504000	504000	0
388	20230614	151900	36516542500	504000	503000	504000	503000	213
389	20230614	151800	36409373500	503000	503000	504000	503000	118
390	20230614	151700	36350000500	504000	503000	504000	502000	322
391	20230614	151600	36188033500	502000	502000	503000	501000	600
392	20230614	151500	35886805500	502000	501000	502000	501000	156
393	20230614	151400	35808578500	501000	502000	502000	501000	108
394	20230614	151300	35754398500	502000	501000	502000	501000	29
395	20230614	151200	35739854500	501000	501000	502000	501000	62
396	20230614	151100	35708735500	502000	501000	502000	501000	103
397	20230614	151000	35657112500	501000	502000	502000	501000	41
398	20230614	150900	35636550500	501000	501000	502000	501000	57
399	20230614	150800	35607959500	502000	502000	503000	501000	241
400	20230614	150700	35487005500	502000	503000	503000	502000	220
401	20230614	150600	35376534500	503000	503000	503000	502000	29
402	20230614	150500	35361955500	503000	503000	503000	502000	81
403	20230614	150400	35321214500	503000	503000	503000	502000	31
404	20230614	150300	35305623500	503000	503000	503000	502000	16
405	20230614	150200	35297583500	503000	504000	504000	503000	92
406	20230614	150100	35251275500	503000	503000	504000	503000	64
407	20230614	150000	35219063500	504000	503000	504000	502000	89
408	20230614	145900	35174310500	502000	502000	503000	502000	88
409	20230614	145800	35130111500	503000	503000	503000	502000	40
410	20230614	145700	35109994500	503000	504000	504000	502000	560
411	20230614	145600	34828161500	505000	505000	505000	504000	50
412	20230614	145500	34802913500	505000	505000	505000	504000	227
413	20230614	145400	34688464500	505000	504000	505000	504000	30
414	20230614	145300	34673327500	505000	505000	505000	504000	120
415	20230614	145200	34612773500	505000	504000	505000	504000	51
416	20230614	145100	34587031500	504000	505000	505000	504000	61
417	20230614	145000	34556250500	505000	505000	505000	504000	92
418	20230614	144900	34509795500	505000	505000	505000	504000	50
419	20230614	144800	34484569500	505000	505000	505000	504000	103
420	20230614	144700	34432567500	505000	505000	505000	504000	286
421	20230614	144600	34288175500	504000	503000	505000	503000	66
422	20230614	144500	34254904500	503000	505000	505000	503000	195
423	20230614	144400	34156619500	505000	504000	505000	504000	120
424	20230614	144300	34096037500	505000	505000	505000	504000	168
425	20230614	144200	34011220500	505000	505000	505000	504000	55
426	20230614	144100	33983480500	505000	504000	505000	504000	192
427	20230614	144000	33886660500	505000	505000	505000	504000	467
428	20230614	143900	33650859500	504000	505000	505000	504000	81
429	20230614	143800	33609968500	504000	504000	505000	503000	230
430	20230614	143700	33494047500	504000	503000	504000	503000	25
431	20230614	143600	33481460500	503000	504000	504000	503000	123
432	20230614	143500	33419490500	504000	503000	504000	503000	47
433	20230614	143400	33395828500	503000	504000	504000	503000	73
434	20230614	143300	33359053500	503000	504000	504000	503000	51
435	20230614	143200	33333378500	504000	503000	504000	503000	68
436	20230614	143100	33299132500	503000	504000	504000	503000	260
437	20230614	143000	33168330500	504000	503000	504000	503000	57
438	20230614	142900	33139626500	503000	504000	504000	503000	80
439	20230614	142800	33099316500	503000	504000	504000	503000	51
440	20230614	142700	33073641500	504000	504000	504000	503000	82
441	20230614	142600	33032333500	504000	504000	504000	503000	88
442	20230614	142500	32988002500	504000	504000	504000	503000	74
443	20230614	142400	32950726500	504000	504000	504000	503000	59
444	20230614	142300	32921005500	503000	503000	504000	502000	219
445	20230614	142200	32810822500	502000	503000	503000	502000	67
446	20230614	142100	32777135500	503000	503000	503000	502000	61
447	20230614	142000	32746479500	502000	502000	503000	502000	40
448	20230614	141900	32726362500	502000	503000	503000	502000	54
449	20230614	141800	32699225500	503000	503000	503000	502000	33
450	20230614	141700	32682634500	503000	503000	503000	502000	74
451	20230614	141600	32645436500	502000	503000	503000	502000	13
452	20230614	141500	32638903500	503000	503000	503000	502000	88
453	20230614	141400	32594670500	503000	503000	503000	502000	242
454	20230614	141300	32472955500	503000	503000	503000	502000	97
455	20230614	141200	32424190500	503000	502000	503000	502000	314
456	20230614	141100	32266527500	502000	501000	502000	501000	46
457	20230614	141000	32243471500	502000	502000	502000	501000	91
458	20230614	140900	32197799500	501000	502000	502000	501000	67
459	20230614	140800	32164201500	502000	502000	502000	501000	102
460	20230614	140700	32113017500	502000	501000	502000	501000	62
461	20230614	140600	32081931500	501000	501000	502000	501000	214
462	20230614	140500	31974548500	501000	502000	503000	501000	303
463	20230614	140400	31822431500	502000	503000	503000	502000	47
464	20230614	140300	31798825500	503000	503000	503000	502000	173
465	20230614	140200	31711942500	503000	503000	503000	502000	324
466	20230614	140100	31549007500	502000	503000	503000	502000	94
467	20230614	140000	31501806500	502000	503000	503000	502000	39
468	20230614	135900	31482209500	502000	502000	503000	501000	602
469	20230614	135800	31180020500	501000	502000	502000	501000	196
470	20230614	135700	31081814500	502000	502000	502000	501000	41
471	20230614	135600	31061252500	502000	501000	502000	501000	122
472	20230614	135500	31000091500	501000	501000	502000	501000	37
473	20230614	135400	30981542500	501000	502000	502000	501000	137
474	20230614	135300	30912870500	501000	501000	503000	501000	476
475	20230614	135200	30673954500	502000	502000	502000	501000	88
476	20230614	135100	30629816500	501000	501000	502000	501000	47
477	20230614	135000	30606264500	502000	501000	502000	501000	29
478	20230614	134900	30591711500	501000	502000	502000	501000	54
479	20230614	134800	30564621500	501000	502000	503000	501000	467
480	20230614	134700	30330199500	502000	502000	503000	502000	223
481	20230614	134600	30218219500	501000	501000	502000	501000	43
482	20230614	134500	30196650500	501000	502000	502000	501000	43
483	20230614	134400	30175095500	502000	503000	503000	501000	178
484	20230614	134300	30085750500	503000	502000	503000	502000	62
485	20230614	134200	30054612500	502000	502000	503000	502000	53
486	20230614	134100	30027967500	503000	502000	503000	502000	66
487	20230614	134000	29994825500	503000	502000	503000	502000	49
488	20230614	133900	29970188500	502000	503000	503000	502000	55
489	20230614	133800	29942561500	503000	502000	503000	502000	36
490	20230614	133700	29924474500	503000	502000	503000	502000	113
491	20230614	133600	29867696500	503000	503000	503000	502000	13
492	20230614	133500	29861163500	503000	502000	503000	502000	66
493	20230614	133400	29828004500	502000	502000	503000	502000	57
494	20230614	133300	29799369500	502000	502000	503000	502000	117
495	20230614	133200	29740583500	502000	502000	503000	502000	56
496	20230614	133100	29712466500	503000	503000	503000	502000	27
497	20230614	133000	29698905500	502000	502000	503000	502000	87
498	20230614	132900	29655192500	502000	503000	503000	502000	16
499	20230614	132800	29647153500	503000	501000	503000	501000	249
500	20230614	132700	29522166500	501000	502000	502000	501000	217
501	20230614	132600	29413241500	501000	502000	502000	499500	601
502	20230614	132500	29112359500	501000	501000	502000	501000	26
503	20230614	132400	29099327500	501000	501000	502000	501000	51
504	20230614	132300	29073771500	501000	501000	502000	500000	65
505	20230614	132200	29041185500	501000	502000	502000	500000	281
506	20230614	132100	28900326500	501000	502000	502000	501000	63
507	20230614	132000	28868723500	501000	500000	501000	500000	231
508	20230614	131900	28753023500	500000	500000	501000	499500	51
509	20230614	131800	28727523500	500000	500000	501000	499500	83
510	20230614	131700	28686026000	501000	500000	501000	500000	51
511	20230614	131600	28660524000	501000	501000	501000	499500	293
512	20230614	131500	28514014000	501000	501000	501000	500000	47
513	20230614	131400	28490489000	501000	501000	501000	500000	25
514	20230614	131300	28477979000	500000	501000	501000	500000	30
515	20230614	131200	28462973000	501000	500000	501000	500000	18
516	20230614	131100	28453962000	500000	501000	502000	500000	96
517	20230614	131000	28405883000	500000	501000	502000	500000	28
518	20230614	130900	28391858000	501000	502000	502000	501000	38
519	20230614	130800	28372809000	502000	500000	502000	500000	307
520	20230614	130700	28218986000	500000	501000	501000	500000	176
521	20230614	130600	28130932000	501000	502000	502000	500000	331
522	20230614	130500	27965126000	501000	502000	503000	501000	552
523	20230614	130400	27688051000	503000	503000	503000	502000	215
524	20230614	130300	27579958000	503000	504000	504000	503000	83
525	20230614	130200	27538179000	504000	503000	504000	503000	42
526	20230614	130100	27517020000	503000	503000	504000	503000	27
527	20230614	130000	27503432000	503000	503000	504000	503000	83
528	20230614	125900	27461612000	503000	503000	504000	503000	44
529	20230614	125800	27439459000	503000	502000	503000	502000	59
530	20230614	125700	27409790000	503000	503000	503000	502000	33
531	20230614	125600	27393199000	502000	503000	503000	502000	43
532	20230614	125500	27371583000	503000	503000	503000	502000	123
533	20230614	125400	27309732000	503000	502000	503000	501000	750
534	20230614	125300	26933057000	501000	501000	502000	501000	75
535	20230614	125200	26895459000	501000	501000	502000	500000	315
536	20230614	125100	26737644000	501000	501000	501000	500000	69
537	20230614	125000	26703085000	500000	500000	501000	500000	116
538	20230614	124900	26645031000	500000	500000	501000	500000	39
539	20230614	124800	26625529000	500000	501000	501000	500000	189
540	20230614	124700	26530921000	500000	500000	501000	500000	35
541	20230614	124600	26513408000	501000	501000	501000	500000	365
542	20230614	124500	26330616000	499500	501000	501000	499500	494
543	20230614	124400	26083163000	501000	501000	502000	500000	1339
544	20230614	124300	25413142000	501000	502000	502000	501000	107
545	20230614	124200	25359430000	503000	502000	503000	502000	35
546	20230614	124100	25341855000	502000	502000	503000	502000	24
547	20230614	124000	25329806000	502000	502000	503000	502000	38
548	20230614	123900	25310722000	502000	502000	503000	502000	97
549	20230614	123800	25262016000	502000	503000	503000	502000	28
550	20230614	123700	25247936000	503000	502000	503000	502000	23
551	20230614	123600	25236388000	503000	503000	503000	502000	24
552	20230614	123500	25224320000	502000	502000	502000	502000	24
553	20230614	123400	25212272000	502000	503000	504000	502000	228
554	20230614	123300	25097588000	503000	504000	504000	503000	33
555	20230614	123200	25080982000	503000	504000	504000	503000	74
556	20230614	123100	25043733000	503000	503000	504000	503000	45
557	20230614	123000	25021083000	504000	504000	504000	503000	12
558	20230614	122900	25015041000	504000	503000	504000	503000	52
559	20230614	122800	24988858000	503000	504000	504000	503000	28
560	20230614	122700	24974760000	503000	504000	504000	503000	17
561	20230614	122600	24966208000	503000	503000	504000	503000	41
562	20230614	122500	24945554000	503000	504000	504000	503000	24
563	20230614	122400	24933475000	503000	504000	504000	503000	24
564	20230614	122300	24921392000	503000	501000	504000	501000	452
565	20230614	122200	24694034000	502000	502000	503000	502000	165
566	20230614	122100	24611202000	502000	502000	503000	502000	47
567	20230614	122000	24587596000	502000	503000	503000	502000	62
568	20230614	121900	24556446000	502000	502000	503000	502000	24
569	20230614	121800	24544397000	502000	502000	503000	502000	35
570	20230614	121700	24526825000	503000	503000	503000	502000	36
571	20230614	121600	24508735000	502000	502000	503000	502000	47
572	20230614	121500	24485129000	503000	502000	503000	502000	23
573	20230614	121400	24473579000	502000	503000	503000	502000	77
574	20230614	121300	24434902000	503000	502000	503000	502000	35
575	20230614	121200	24417310000	502000	502000	503000	502000	48
576	20230614	121100	24393203000	502000	502000	503000	502000	38
577	20230614	121000	24374104000	502000	502000	503000	502000	40
578	20230614	120900	24354007000	502000	502000	503000	502000	14
579	20230614	120800	24346977000	502000	502000	503000	502000	58
580	20230614	120700	24317850000	502000	502000	503000	502000	45
581	20230614	120600	24295250000	502000	502000	503000	502000	59
582	20230614	120500	24265623000	503000	502000	503000	502000	12
583	20230614	120400	24259597000	503000	502000	503000	501000	104
584	20230614	120300	24207391000	502000	502000	502000	502000	26
585	20230614	120200	24194339000	502000	502000	503000	501000	57
586	20230614	120100	24165716000	502000	502000	503000	502000	62
587	20230614	120000	24134577000	502000	502000	503000	502000	35
588	20230614	115900	24116989000	502000	502000	503000	502000	87
589	20230614	115800	24073314000	502000	502000	503000	502000	33
590	20230614	115700	24056735000	502000	503000	503000	502000	57
591	20230614	115600	24028111000	503000	502000	503000	502000	68
592	20230614	115500	23993960000	502000	502000	503000	502000	51
593	20230614	115400	23968342000	502000	502000	503000	502000	15
594	20230614	115300	23960809000	503000	503000	503000	502000	92
595	20230614	115200	23914602000	502000	502000	503000	502000	23
596	20230614	115100	23903051000	502000	502000	503000	501000	88
597	20230614	115000	23858870000	503000	502000	503000	502000	31
598	20230614	114900	23843303000	502000	502000	503000	502000	102
599	20230614	114800	23792078000	502000	502000	503000	502000	25
600	20230614	114700	23779524000	502000	502000	503000	502000	133
601	20230614	114600	23712750000	502000	503000	503000	502000	38
602	20230614	114500	23693672000	502000	502000	503000	502000	36
603	20230614	114400	23675578000	503000	503000	503000	502000	38
604	20230614	114300	23656487000	502000	502000	503000	502000	43
605	20230614	114200	23634864000	502000	503000	503000	502000	46
606	20230614	114100	23611769000	502000	503000	503000	502000	136
607	20230614	114000	23543364000	503000	503000	504000	503000	188
608	20230614	113900	23448789000	503000	504000	504000	503000	39
609	20230614	113800	23429145000	504000	504000	504000	503000	20
610	20230614	113700	23419080000	504000	504000	505000	503000	64
611	20230614	113600	23386826000	503000	505000	505000	503000	92
612	20230614	113500	23340461000	504000	504000	505000	503000	114
613	20230614	113400	23283005000	504000	504000	504000	503000	37
614	20230614	113300	23264378000	504000	503000	504000	503000	42
615	20230614	113200	23243242000	503000	504000	504000	503000	35
616	20230614	113100	23225622000	504000	504000	505000	503000	68
617	20230614	113000	23191351000	504000	505000	505000	503000	83
618	20230614	112900	23149483000	505000	504000	505000	503000	64
619	20230614	112800	23117199000	505000	503000	505000	503000	124
620	20230614	112700	23054697000	503000	503000	504000	503000	21
621	20230614	112600	23044131000	503000	503000	504000	503000	25
622	20230614	112500	23031553000	503000	504000	504000	503000	28
623	20230614	112400	23017455000	504000	504000	504000	503000	40
624	20230614	112300	22997315000	503000	503000	504000	503000	72
625	20230614	112200	22961049000	504000	503000	504000	503000	93
626	20230614	112100	22914259000	504000	504000	504000	503000	24
627	20230614	112000	22902177000	504000	504000	504000	503000	121
628	20230614	111900	22841288000	503000	503000	504000	503000	30
629	20230614	111800	22826191000	504000	504000	504000	503000	40
630	20230614	111700	22806032000	504000	504000	504000	503000	58
631	20230614	111600	22776833000	504000	504000	504000	503000	33
632	20230614	111500	22760202000	503000	503000	504000	503000	50
633	20230614	111400	22735050000	503000	504000	504000	503000	215
634	20230614	111300	22626892000	503000	503000	504000	503000	40
635	20230614	111200	22606765000	504000	504000	504000	503000	85
636	20230614	111100	22563933000	503000	503000	504000	503000	71
637	20230614	111000	22528187000	503000	504000	504000	503000	64
638	20230614	110900	22495982000	503000	503000	504000	503000	234
639	20230614	110800	22378060000	503000	504000	505000	503000	209
640	20230614	110700	22272747000	504000	504000	505000	504000	40
641	20230614	110600	22252584000	504000	505000	505000	504000	151
642	20230614	110500	22176375000	505000	504000	505000	504000	22
643	20230614	110400	22165277000	505000	506000	506000	504000	115
644	20230614	110300	22107218000	506000	506000	506000	506000	6
645	20230614	110200	22104182000	506000	505000	506000	505000	64
646	20230614	110100	22071844000	506000	505000	506000	505000	83
647	20230614	110000	22029899000	505000	506000	506000	505000	301
648	20230614	105900	21877851000	506000	505000	506000	505000	33
649	20230614	105800	21861178000	506000	506000	506000	505000	74
650	20230614	105700	21823759000	506000	506000	506000	505000	43
651	20230614	105600	21802030000	506000	506000	506000	505000	37
652	20230614	105500	21783337000	506000	506000	506000	505000	30
653	20230614	105400	21768172000	505000	505000	506000	505000	87
654	20230614	105300	21724218000	506000	505000	506000	505000	24
655	20230614	105200	21712093000	505000	506000	506000	505000	237
656	20230614	105100	21592176000	507000	506000	507000	506000	97
657	20230614	105000	21543090000	507000	507000	508000	506000	217
658	20230614	104900	21433055000	508000	507000	508000	507000	62
659	20230614	104800	21401617000	507000	507000	508000	507000	34
660	20230614	104700	21384375000	507000	507000	508000	507000	83
661	20230614	104600	21342284000	507000	508000	508000	507000	33
662	20230614	104500	21325535000	507000	507000	508000	507000	48
663	20230614	104400	21301194000	507000	508000	508000	507000	345
664	20230614	104300	21125988000	509000	509000	509000	508000	125
665	20230614	104200	21062483000	509000	509000	509000	508000	162
666	20230614	104100	20980031000	509000	509000	510000	509000	32
667	20230614	104000	20963734000	509000	510000	510000	509000	10
668	20230614	103900	20958636000	510000	509000	510000	509000	158
669	20230614	103800	20878208000	510000	510000	510000	509000	70
670	20230614	103700	20842539000	509000	508000	510000	508000	54
671	20230614	103600	20815065000	508000	509000	510000	508000	91
672	20230614	103500	20768746000	510000	509000	510000	508000	304
673	20230614	103400	20614008000	508000	509000	510000	508000	120
674	20230614	103300	20552978000	510000	508000	510000	508000	438
675	20230614	103200	20330371000	507000	507000	507000	506000	282
676	20230614	103100	20187418000	506000	506000	507000	506000	55
677	20230614	103000	20159550000	507000	507000	507000	506000	72
678	20230614	102900	20123103000	506000	506000	507000	506000	29
679	20230614	102800	20108422000	506000	506000	507000	506000	53
680	20230614	102700	20081591000	507000	506000	507000	506000	124
681	20230614	102600	20018726000	506000	507000	507000	506000	44
682	20230614	102500	19996451000	507000	507000	507000	506000	225
683	20230614	102400	19882440000	508000	507000	508000	507000	263
684	20230614	102300	19749087000	508000	507000	508000	507000	78
685	20230614	102200	19709502000	507000	507000	508000	507000	130
686	20230614	102100	19643547000	508000	509000	509000	507000	156
687	20230614	102000	19564308000	509000	509000	509000	508000	63
688	20230614	101900	19532294000	508000	509000	509000	508000	143
689	20230614	101800	19459603000	509000	508000	509000	508000	7
690	20230614	101700	19456044000	508000	508000	509000	508000	124
691	20230614	101600	19392957000	508000	508000	509000	507000	186
692	20230614	101500	19298468000	507000	507000	508000	506000	161
693	20230614	101400	19216834000	507000	507000	507000	506000	58
694	20230614	101300	19187448000	507000	507000	507000	506000	404
695	20230614	101200	18982965000	507000	507000	508000	507000	371
696	20230614	101100	18794845000	508000	508000	508000	507000	119
697	20230614	101000	18734473000	508000	508000	508000	507000	77
698	20230614	100900	18695407000	507000	508000	508000	507000	118
699	20230614	100800	18635509000	508000	509000	509000	508000	92
700	20230614	100700	18588762000	508000	508000	508000	507000	221
701	20230614	100600	18476498000	507000	509000	509000	507000	174
702	20230614	100500	18388110000	508000	510000	510000	508000	200
703	20230614	100400	18286325000	510000	510000	510000	509000	67
704	20230614	100300	18252179000	509000	511000	511000	509000	294
705	20230614	100200	18102250000	510000	511000	511000	510000	102
706	20230614	100100	18050193000	511000	512000	512000	510000	260
707	20230614	100000	17917304000	513000	513000	514000	513000	216
708	20230614	095900	17806418000	514000	514000	514000	513000	394
709	20230614	095800	17604022000	514000	513000	515000	512000	336
710	20230614	095700	17431422000	514000	514000	515000	513000	507
711	20230614	095600	17170824000	513000	514000	514000	513000	346
712	20230614	095500	16993032000	514000	513000	514000	513000	291
713	20230614	095400	16843529000	513000	514000	514000	512000	324
714	20230614	095300	16677254000	514000	515000	515000	513000	565
715	20230614	095200	16386927000	514000	515000	515000	514000	431
716	20230614	095100	16165168000	514000	513000	515000	513000	713
717	20230614	095000	15798545000	514000	512000	514000	512000	313
718	20230614	094900	15637884000	512000	513000	513000	512000	362
719	20230614	094800	15452235000	512000	512000	513000	511000	347
720	20230614	094700	15274332000	512000	511000	513000	511000	299
721	20230614	094600	15121316000	511000	515000	515000	511000	755
722	20230614	094500	14734123000	514000	515000	515000	514000	430
723	20230614	094400	14512754000	515000	515000	516000	514000	627
724	20230614	094300	14189932000	516000	515000	516000	514000	389
725	20230614	094200	13989606000	515000	515000	515000	514000	1198
726	20230614	094100	13372703000	514000	514000	515000	513000	820
727	20230614	094000	12950958000	515000	514000	515000	513000	1190
728	20230614	093900	12339116000	514000	513000	514000	512000	756
729	20230614	093800	11950966000	512000	511000	513000	511000	1264
730	20230614	093700	11303306000	511000	511000	512000	510000	584
731	20230614	093600	11004832000	511000	511000	511000	510000	625
732	20230614	093500	10685510000	511000	511000	511000	510000	674
733	20230614	093400	10341433000	510000	512000	512000	510000	1425
734	20230614	093300	9613142000	512000	510000	512000	510000	641
735	20230614	093200	9285509000	511000	510000	511000	510000	705
736	20230614	093100	8925530000	510000	509000	510000	509000	1228
737	20230614	093000	8299299000	509000	508000	510000	508000	1712
738	20230614	092900	7427901000	509000	509000	509000	507000	720
739	20230614	092800	7061787000	508000	508000	509000	507000	761
740	20230614	092700	6675152000	508000	508000	508000	507000	361
741	20230614	092600	6491888000	508000	508000	508000	507000	290
742	20230614	092500	6344603000	508000	507000	508000	507000	291
743	20230614	092400	6196892000	507000	508000	508000	507000	474
744	20230614	092300	5956165000	508000	508000	508000	507000	792
745	20230614	092200	5553907000	508000	506000	508000	505000	1190
746	20230614	092100	4950894000	506000	507000	507000	505000	316
747	20230614	092000	4790900000	506000	507000	507000	505000	673
748	20230614	091900	4450337000	507000	505000	507000	505000	1149
749	20230614	091800	3869026000	505000	503000	505000	503000	925
750	20230614	091700	3403058000	503000	503000	504000	503000	749
751	20230614	091600	3026161000	502000	502000	503000	501000	323
752	20230614	091500	2863975000	502000	501000	502000	501000	194
753	20230614	091400	2766607000	501000	501000	502000	501000	321
754	20230614	091300	2605528000	502000	499500	502000	499500	772
755	20230614	091200	2219247500	499500	499500	500000	499500	125
756	20230614	091100	2156802000	499500	499000	499500	499000	303
757	20230614	091000	2005542000	499000	498500	499000	498500	267
758	20230614	090900	1872316500	498500	497500	499000	496500	693
759	20230614	090800	1527274000	497500	496500	497500	496500	461
760	20230614	090700	1298196000	496500	497500	497500	496500	383
761	20230614	090600	1107981000	497500	496500	498000	496500	620
762	20230614	090500	799782000	496500	496500	496500	496000	115
763	20230614	090400	742707500	496500	494500	496500	494500	231
764	20230614	090300	628299500	494500	494500	495000	492500	122
765	20230614	090200	568046500	492500	492500	494000	492500	115
766	20230614	090100	511373000	492500	492000	493000	492000	271
767	20230614	090000	377958000	493000	492500	494000	492500	767