KissMeData/095340/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	231300	26021209000	50600	50600	50600	50600	7471
3	20230602	231200	26021209000	50600	50600	50600	50600	0
4	20230602	231100	26021209000	50600	50600	50600	50600	0
5	20230602	231000	26021209000	50600	50600	50600	50600	0
6	20230602	230900	26021209000	50600	50600	50600	50600	0
7	20230602	230800	26021209000	50600	50600	50600	50600	0
8	20230602	230700	26021209000	50600	50600	50600	50600	0
9	20230602	230600	26021209000	50600	50600	50600	50600	0
10	20230602	230500	26021209000	50600	50600	50600	50600	0
11	20230602	230400	26021209000	50600	50600	50600	50600	0
12	20230602	230300	26021209000	50600	50600	50600	50600	0
13	20230602	230200	26021209000	50600	50600	50600	50600	0
14	20230602	230100	26021209000	50600	50600	50600	50600	0
15	20230602	230000	26021209000	50600	50600	50600	50600	0
16	20230602	225900	26021209000	50600	50600	50600	50600	0
17	20230602	225800	26021209000	50600	50600	50600	50600	0
18	20230602	225700	26021209000	50600	50600	50600	50600	0
19	20230602	225600	26021209000	50600	50600	50600	50600	0
20	20230602	225500	26021209000	50600	50600	50600	50600	0
21	20230602	225400	26021209000	50600	50600	50600	50600	0
22	20230602	225300	26021209000	50600	50600	50600	50600	0
23	20230602	225200	26021209000	50600	50600	50600	50600	0
24	20230602	225100	26021209000	50600	50600	50600	50600	0
25	20230602	225000	26021209000	50600	50600	50600	50600	0
26	20230602	224900	26021209000	50600	50600	50600	50600	0
27	20230602	224800	26021209000	50600	50600	50600	50600	0
28	20230602	224700	26021209000	50600	50600	50600	50600	0
29	20230602	224600	26021209000	50600	50600	50600	50600	0
30	20230602	224500	26021209000	50600	50600	50600	50600	0
31	20230602	224400	26021209000	50600	50600	50600	50600	0
32	20230602	224300	26021209000	50600	50600	50600	50600	7471
33	20230602	224200	26021209000	50600	50600	50600	50600	0
34	20230602	224100	26021209000	50600	50600	50600	50600	0
35	20230602	224000	26021209000	50600	50600	50600	50600	0
36	20230602	223900	26021209000	50600	50600	50600	50600	0
37	20230602	223800	26021209000	50600	50600	50600	50600	0
38	20230602	223700	26021209000	50600	50600	50600	50600	0
39	20230602	223600	26021209000	50600	50600	50600	50600	0
40	20230602	223500	26021209000	50600	50600	50600	50600	0
41	20230602	223400	26021209000	50600	50600	50600	50600	0
42	20230602	223300	26021209000	50600	50600	50600	50600	0
43	20230602	223200	26021209000	50600	50600	50600	50600	0
44	20230602	223100	26021209000	50600	50600	50600	50600	0
45	20230602	223000	26021209000	50600	50600	50600	50600	0
46	20230602	222900	26021209000	50600	50600	50600	50600	0
47	20230602	222800	26021209000	50600	50600	50600	50600	0
48	20230602	222700	26021209000	50600	50600	50600	50600	0
49	20230602	222600	26021209000	50600	50600	50600	50600	0
50	20230602	222500	26021209000	50600	50600	50600	50600	0
51	20230602	222400	26021209000	50600	50600	50600	50600	0
52	20230602	222300	26021209000	50600	50600	50600	50600	0
53	20230602	222200	26021209000	50600	50600	50600	50600	0
54	20230602	222100	26021209000	50600	50600	50600	50600	0
55	20230602	222000	26021209000	50600	50600	50600	50600	0
56	20230602	221900	26021209000	50600	50600	50600	50600	0
57	20230602	221800	26021209000	50600	50600	50600	50600	0
58	20230602	221700	26021209000	50600	50600	50600	50600	0
59	20230602	221600	26021209000	50600	50600	50600	50600	0
60	20230602	221500	26021209000	50600	50600	50600	50600	0
61	20230602	221400	26021209000	50600	50600	50600	50600	0
62	20230602	221300	26021209000	50600	50600	50600	50600	7471
63	20230602	221200	26021209000	50600	50600	50600	50600	0
64	20230602	221100	26021209000	50600	50600	50600	50600	0
65	20230602	221000	26021209000	50600	50600	50600	50600	0
66	20230602	220900	26021209000	50600	50600	50600	50600	0
67	20230602	220800	26021209000	50600	50600	50600	50600	0
68	20230602	220700	26021209000	50600	50600	50600	50600	0
69	20230602	220600	26021209000	50600	50600	50600	50600	0
70	20230602	220500	26021209000	50600	50600	50600	50600	0
71	20230602	220400	26021209000	50600	50600	50600	50600	0
72	20230602	220300	26021209000	50600	50600	50600	50600	0
73	20230602	220200	26021209000	50600	50600	50600	50600	0
74	20230602	220100	26021209000	50600	50600	50600	50600	0
75	20230602	220000	26021209000	50600	50600	50600	50600	0
76	20230602	215900	26021209000	50600	50600	50600	50600	0
77	20230602	215800	26021209000	50600	50600	50600	50600	0
78	20230602	215700	26021209000	50600	50600	50600	50600	0
79	20230602	215600	26021209000	50600	50600	50600	50600	0
80	20230602	215500	26021209000	50600	50600	50600	50600	0
81	20230602	215400	26021209000	50600	50600	50600	50600	0
82	20230602	215300	26021209000	50600	50600	50600	50600	0
83	20230602	215200	26021209000	50600	50600	50600	50600	0
84	20230602	215100	26021209000	50600	50600	50600	50600	0
85	20230602	215000	26021209000	50600	50600	50600	50600	0
86	20230602	214900	26021209000	50600	50600	50600	50600	0
87	20230602	214800	26021209000	50600	50600	50600	50600	0
88	20230602	214700	26021209000	50600	50600	50600	50600	0
89	20230602	214600	26021209000	50600	50600	50600	50600	0
90	20230602	214500	26021209000	50600	50600	50600	50600	0
91	20230602	214400	26021209000	50600	50600	50600	50600	0
92	20230602	214300	26021209000	50600	50600	50600	50600	7471
93	20230602	214200	26021209000	50600	50600	50600	50600	0
94	20230602	214100	26021209000	50600	50600	50600	50600	0
95	20230602	214000	26021209000	50600	50600	50600	50600	0
96	20230602	213900	26021209000	50600	50600	50600	50600	0
97	20230602	213800	26021209000	50600	50600	50600	50600	0
98	20230602	213700	26021209000	50600	50600	50600	50600	0
99	20230602	213600	26021209000	50600	50600	50600	50600	0
100	20230602	213500	26021209000	50600	50600	50600	50600	0
101	20230602	213400	26021209000	50600	50600	50600	50600	0
102	20230602	213300	26021209000	50600	50600	50600	50600	0
103	20230602	213200	26021209000	50600	50600	50600	50600	0
104	20230602	213100	26021209000	50600	50600	50600	50600	0
105	20230602	213000	26021209000	50600	50600	50600	50600	0
106	20230602	212900	26021209000	50600	50600	50600	50600	0
107	20230602	212800	26021209000	50600	50600	50600	50600	0
108	20230602	212700	26021209000	50600	50600	50600	50600	0
109	20230602	212600	26021209000	50600	50600	50600	50600	0
110	20230602	212500	26021209000	50600	50600	50600	50600	0
111	20230602	212400	26021209000	50600	50600	50600	50600	0
112	20230602	212300	26021209000	50600	50600	50600	50600	0
113	20230602	212200	26021209000	50600	50600	50600	50600	0
114	20230602	212100	26021209000	50600	50600	50600	50600	0
115	20230602	212000	26021209000	50600	50600	50600	50600	0
116	20230602	211900	26021209000	50600	50600	50600	50600	0
117	20230602	211800	26021209000	50600	50600	50600	50600	0
118	20230602	211700	26021209000	50600	50600	50600	50600	0
119	20230602	211600	26021209000	50600	50600	50600	50600	0
120	20230602	211500	26021209000	50600	50600	50600	50600	0
121	20230602	211400	26021209000	50600	50600	50600	50600	0
122	20230602	211300	26021209000	50600	50600	50600	50600	7471
123	20230602	211200	26021209000	50600	50600	50600	50600	0
124	20230602	211100	26021209000	50600	50600	50600	50600	0
125	20230602	211000	26021209000	50600	50600	50600	50600	0
126	20230602	210900	26021209000	50600	50600	50600	50600	0
127	20230602	210800	26021209000	50600	50600	50600	50600	0
128	20230602	210700	26021209000	50600	50600	50600	50600	0
129	20230602	210600	26021209000	50600	50600	50600	50600	0
130	20230602	210500	26021209000	50600	50600	50600	50600	0
131	20230602	210400	26021209000	50600	50600	50600	50600	0
132	20230602	210300	26021209000	50600	50600	50600	50600	0
133	20230602	210200	26021209000	50600	50600	50600	50600	0
134	20230602	210100	26021209000	50600	50600	50600	50600	0
135	20230602	210000	26021209000	50600	50600	50600	50600	0
136	20230602	205900	26021209000	50600	50600	50600	50600	0
137	20230602	205800	26021209000	50600	50600	50600	50600	0
138	20230602	205700	26021209000	50600	50600	50600	50600	0
139	20230602	205600	26021209000	50600	50600	50600	50600	0
140	20230602	205500	26021209000	50600	50600	50600	50600	0
141	20230602	205400	26021209000	50600	50600	50600	50600	0
142	20230602	205300	26021209000	50600	50600	50600	50600	0
143	20230602	205200	26021209000	50600	50600	50600	50600	0
144	20230602	205100	26021209000	50600	50600	50600	50600	0
145	20230602	205000	26021209000	50600	50600	50600	50600	0
146	20230602	204900	26021209000	50600	50600	50600	50600	0
147	20230602	204800	26021209000	50600	50600	50600	50600	0
148	20230602	204700	26021209000	50600	50600	50600	50600	0
149	20230602	204600	26021209000	50600	50600	50600	50600	0
150	20230602	204500	26021209000	50600	50600	50600	50600	0
151	20230602	204400	26021209000	50600	50600	50600	50600	0
152	20230602	204300	26021209000	50600	50600	50600	50600	7471
153	20230602	204200	26021209000	50600	50600	50600	50600	0
154	20230602	204100	26021209000	50600	50600	50600	50600	0
155	20230602	204000	26021209000	50600	50600	50600	50600	0
156	20230602	203900	26021209000	50600	50600	50600	50600	0
157	20230602	203800	26021209000	50600	50600	50600	50600	0
158	20230602	203700	26021209000	50600	50600	50600	50600	0
159	20230602	203600	26021209000	50600	50600	50600	50600	0
160	20230602	203500	26021209000	50600	50600	50600	50600	0
161	20230602	203400	26021209000	50600	50600	50600	50600	0
162	20230602	203300	26021209000	50600	50600	50600	50600	0
163	20230602	203200	26021209000	50600	50600	50600	50600	0
164	20230602	203100	26021209000	50600	50600	50600	50600	0
165	20230602	203000	26021209000	50600	50600	50600	50600	0
166	20230602	202900	26021209000	50600	50600	50600	50600	0
167	20230602	202800	26021209000	50600	50600	50600	50600	0
168	20230602	202700	26021209000	50600	50600	50600	50600	0
169	20230602	202600	26021209000	50600	50600	50600	50600	0
170	20230602	202500	26021209000	50600	50600	50600	50600	0
171	20230602	202400	26021209000	50600	50600	50600	50600	0
172	20230602	202300	26021209000	50600	50600	50600	50600	0
173	20230602	202200	26021209000	50600	50600	50600	50600	0
174	20230602	202100	26021209000	50600	50600	50600	50600	0
175	20230602	202000	26021209000	50600	50600	50600	50600	0
176	20230602	201900	26021209000	50600	50600	50600	50600	0
177	20230602	201800	26021209000	50600	50600	50600	50600	0
178	20230602	201700	26021209000	50600	50600	50600	50600	0
179	20230602	201600	26021209000	50600	50600	50600	50600	0
180	20230602	201500	26021209000	50600	50600	50600	50600	0
181	20230602	201400	26021209000	50600	50600	50600	50600	0
182	20230602	201300	26021209000	50600	50600	50600	50600	7471
183	20230602	201200	26021209000	50600	50600	50600	50600	0
184	20230602	201100	26021209000	50600	50600	50600	50600	0
185	20230602	201000	26021209000	50600	50600	50600	50600	0
186	20230602	200900	26021209000	50600	50600	50600	50600	0
187	20230602	200800	26021209000	50600	50600	50600	50600	0
188	20230602	200700	26021209000	50600	50600	50600	50600	0
189	20230602	200600	26021209000	50600	50600	50600	50600	0
190	20230602	200500	26021209000	50600	50600	50600	50600	0
191	20230602	200400	26021209000	50600	50600	50600	50600	0
192	20230602	200300	26021209000	50600	50600	50600	50600	0
193	20230602	200200	26021209000	50600	50600	50600	50600	0
194	20230602	200100	26021209000	50600	50600	50600	50600	0
195	20230602	200000	26021209000	50600	50600	50600	50600	0
196	20230602	195900	26021209000	50600	50600	50600	50600	0
197	20230602	195800	26021209000	50600	50600	50600	50600	0
198	20230602	195700	26021209000	50600	50600	50600	50600	0
199	20230602	195600	26021209000	50600	50600	50600	50600	0
200	20230602	195500	26021209000	50600	50600	50600	50600	0
201	20230602	195400	26021209000	50600	50600	50600	50600	0
202	20230602	195300	26021209000	50600	50600	50600	50600	0
203	20230602	195200	26021209000	50600	50600	50600	50600	0
204	20230602	195100	26021209000	50600	50600	50600	50600	0
205	20230602	195000	26021209000	50600	50600	50600	50600	0
206	20230602	194900	26021209000	50600	50600	50600	50600	0
207	20230602	194800	26021209000	50600	50600	50600	50600	0
208	20230602	194700	26021209000	50600	50600	50600	50600	0
209	20230602	194600	26021209000	50600	50600	50600	50600	0
210	20230602	194500	26021209000	50600	50600	50600	50600	0
211	20230602	194400	26021209000	50600	50600	50600	50600	0
212	20230602	194300	26021209000	50600	50600	50600	50600	7471
213	20230602	194200	26021209000	50600	50600	50600	50600	0
214	20230602	194100	26021209000	50600	50600	50600	50600	0
215	20230602	194000	26021209000	50600	50600	50600	50600	0
216	20230602	193900	26021209000	50600	50600	50600	50600	0
217	20230602	193800	26021209000	50600	50600	50600	50600	0
218	20230602	193700	26021209000	50600	50600	50600	50600	0
219	20230602	193600	26021209000	50600	50600	50600	50600	0
220	20230602	193500	26021209000	50600	50600	50600	50600	0
221	20230602	193400	26021209000	50600	50600	50600	50600	0
222	20230602	193300	26021209000	50600	50600	50600	50600	0
223	20230602	193200	26021209000	50600	50600	50600	50600	0
224	20230602	193100	26021209000	50600	50600	50600	50600	0
225	20230602	193000	26021209000	50600	50600	50600	50600	0
226	20230602	192900	26021209000	50600	50600	50600	50600	0
227	20230602	192800	26021209000	50600	50600	50600	50600	0
228	20230602	192700	26021209000	50600	50600	50600	50600	0
229	20230602	192600	26021209000	50600	50600	50600	50600	0
230	20230602	192500	26021209000	50600	50600	50600	50600	0
231	20230602	192400	26021209000	50600	50600	50600	50600	0
232	20230602	192300	26021209000	50600	50600	50600	50600	0
233	20230602	192200	26021209000	50600	50600	50600	50600	0
234	20230602	192100	26021209000	50600	50600	50600	50600	0
235	20230602	192000	26021209000	50600	50600	50600	50600	0
236	20230602	191900	26021209000	50600	50600	50600	50600	0
237	20230602	191800	26021209000	50600	50600	50600	50600	0
238	20230602	191700	26021209000	50600	50600	50600	50600	0
239	20230602	191600	26021209000	50600	50600	50600	50600	0
240	20230602	191500	26021209000	50600	50600	50600	50600	0
241	20230602	191400	26021209000	50600	50600	50600	50600	0
242	20230602	191300	26021209000	50600	50600	50600	50600	7471
243	20230602	191200	26021209000	50600	50600	50600	50600	0
244	20230602	191100	26021209000	50600	50600	50600	50600	0
245	20230602	191000	26021209000	50600	50600	50600	50600	0
246	20230602	190900	26021209000	50600	50600	50600	50600	0
247	20230602	190800	26021209000	50600	50600	50600	50600	0
248	20230602	190700	26021209000	50600	50600	50600	50600	0
249	20230602	190600	26021209000	50600	50600	50600	50600	0
250	20230602	190500	26021209000	50600	50600	50600	50600	0
251	20230602	190400	26021209000	50600	50600	50600	50600	0
252	20230602	190300	26021209000	50600	50600	50600	50600	0
253	20230602	190200	26021209000	50600	50600	50600	50600	0
254	20230602	190100	26021209000	50600	50600	50600	50600	0
255	20230602	190000	26021209000	50600	50600	50600	50600	0
256	20230602	185900	26021209000	50600	50600	50600	50600	0
257	20230602	185800	26021209000	50600	50600	50600	50600	0
258	20230602	185700	26021209000	50600	50600	50600	50600	0
259	20230602	185600	26021209000	50600	50600	50600	50600	0
260	20230602	185500	26021209000	50600	50600	50600	50600	0
261	20230602	185400	26021209000	50600	50600	50600	50600	0
262	20230602	185300	26021209000	50600	50600	50600	50600	0
263	20230602	185200	26021209000	50600	50600	50600	50600	0
264	20230602	185100	26021209000	50600	50600	50600	50600	0
265	20230602	185000	26021209000	50600	50600	50600	50600	0
266	20230602	184900	26021209000	50600	50600	50600	50600	0
267	20230602	184800	26021209000	50600	50600	50600	50600	0
268	20230602	184700	26021209000	50600	50600	50600	50600	0
269	20230602	184600	26021209000	50600	50600	50600	50600	0
270	20230602	184500	26021209000	50600	50600	50600	50600	0
271	20230602	184400	26021209000	50600	50600	50600	50600	0
272	20230602	184300	26021209000	50600	50600	50600	50600	7471
273	20230602	184200	26021209000	50600	50600	50600	50600	0
274	20230602	184100	26021209000	50600	50600	50600	50600	0
275	20230602	184000	26021209000	50600	50600	50600	50600	0
276	20230602	183900	26021209000	50600	50600	50600	50600	0
277	20230602	183800	26021209000	50600	50600	50600	50600	0
278	20230602	183700	26021209000	50600	50600	50600	50600	0
279	20230602	183600	26021209000	50600	50600	50600	50600	0
280	20230602	183500	26021209000	50600	50600	50600	50600	0
281	20230602	183400	26021209000	50600	50600	50600	50600	0
282	20230602	183300	26021209000	50600	50600	50600	50600	0
283	20230602	183200	26021209000	50600	50600	50600	50600	0
284	20230602	183100	26021209000	50600	50600	50600	50600	0
285	20230602	183000	26021209000	50600	50600	50600	50600	0
286	20230602	182900	26021209000	50600	50600	50600	50600	0
287	20230602	182800	26021209000	50600	50600	50600	50600	0
288	20230602	182700	26021209000	50600	50600	50600	50600	0
289	20230602	182600	26021209000	50600	50600	50600	50600	0
290	20230602	182500	26021209000	50600	50600	50600	50600	0
291	20230602	182400	26021209000	50600	50600	50600	50600	0
292	20230602	182300	26021209000	50600	50600	50600	50600	0
293	20230602	182200	26021209000	50600	50600	50600	50600	0
294	20230602	182100	26021209000	50600	50600	50600	50600	0
295	20230602	182000	26021209000	50600	50600	50600	50600	0
296	20230602	181900	26021209000	50600	50600	50600	50600	0
297	20230602	181800	26021209000	50600	50600	50600	50600	0
298	20230602	181700	26021209000	50600	50600	50600	50600	0
299	20230602	181600	26021209000	50600	50600	50600	50600	0
300	20230602	181500	26021209000	50600	50600	50600	50600	0
301	20230602	181400	26021209000	50600	50600	50600	50600	0
302	20230602	181300	26021209000	50600	50600	50600	50600	7471
303	20230602	181200	26021209000	50600	50600	50600	50600	0
304	20230602	181100	26021209000	50600	50600	50600	50600	0
305	20230602	181000	26021209000	50600	50600	50600	50600	0
306	20230602	180900	26021209000	50600	50600	50600	50600	0
307	20230602	180800	26021209000	50600	50600	50600	50600	0
308	20230602	180700	26021209000	50600	50600	50600	50600	0
309	20230602	180600	26021209000	50600	50600	50600	50600	0
310	20230602	180500	26021209000	50600	50600	50600	50600	0
311	20230602	180400	26021209000	50600	50600	50600	50600	0
312	20230602	180300	26021209000	50600	50600	50600	50600	0
313	20230602	180200	26021209000	50600	50600	50600	50600	0
314	20230602	180100	26021209000	50600	50600	50600	50600	0
315	20230602	180000	26021209000	50600	50600	50600	50600	0
316	20230602	175900	26021209000	50600	50600	50600	50600	0
317	20230602	175800	26021209000	50600	50600	50600	50600	0
318	20230602	175700	26021209000	50600	50600	50600	50600	0
319	20230602	175600	26021209000	50600	50600	50600	50600	0
320	20230602	175500	26021209000	50600	50600	50600	50600	0
321	20230602	175400	26021209000	50600	50600	50600	50600	0
322	20230602	175300	26021209000	50600	50600	50600	50600	0
323	20230602	175200	26021209000	50600	50600	50600	50600	0
324	20230602	175100	26021209000	50600	50600	50600	50600	0
325	20230602	175000	26021209000	50600	50600	50600	50600	0
326	20230602	174900	26021209000	50600	50600	50600	50600	0
327	20230602	174800	26021209000	50600	50600	50600	50600	0
328	20230602	174700	26021209000	50600	50600	50600	50600	0
329	20230602	174600	26021209000	50600	50600	50600	50600	0
330	20230602	174500	26021209000	50600	50600	50600	50600	0
331	20230602	174400	26021209000	50600	50600	50600	50600	0
332	20230602	174300	26021209000	50600	50600	50600	50600	7471
333	20230602	174200	26021209000	50600	50600	50600	50600	0
334	20230602	174100	26021209000	50600	50600	50600	50600	0
335	20230602	174000	26021209000	50600	50600	50600	50600	0
336	20230602	173900	26021209000	50600	50600	50600	50600	0
337	20230602	173800	26021209000	50600	50600	50600	50600	0
338	20230602	173700	26021209000	50600	50600	50600	50600	0
339	20230602	173600	26021209000	50600	50600	50600	50600	0
340	20230602	173500	26021209000	50600	50600	50600	50600	0
341	20230602	173400	26021209000	50600	50600	50600	50600	0
342	20230602	173300	26021209000	50600	50600	50600	50600	0
343	20230602	173200	26021209000	50600	50600	50600	50600	0
344	20230602	173100	26021209000	50600	50600	50600	50600	0
345	20230602	173000	26021209000	50600	50600	50600	50600	0
346	20230602	172900	26021209000	50600	50600	50600	50600	0
347	20230602	172800	26021209000	50600	50600	50600	50600	0
348	20230602	172700	26021209000	50600	50600	50600	50600	0
349	20230602	172600	26021209000	50600	50600	50600	50600	0
350	20230602	172500	26021209000	50600	50600	50600	50600	0
351	20230602	172400	26021209000	50600	50600	50600	50600	0
352	20230602	172300	26021209000	50600	50600	50600	50600	0
353	20230602	172200	26021209000	50600	50600	50600	50600	0
354	20230602	172100	26021209000	50600	50600	50600	50600	0
355	20230602	172000	26021209000	50600	50600	50600	50600	0
356	20230602	171900	26021209000	50600	50600	50600	50600	0
357	20230602	171800	26021209000	50600	50600	50600	50600	0
358	20230602	171700	26021209000	50600	50600	50600	50600	0
359	20230602	171600	26021209000	50600	50600	50600	50600	0
360	20230602	171500	26021209000	50600	50600	50600	50600	0
361	20230602	171400	26021209000	50600	50600	50600	50600	0
362	20230602	171300	26021209000	50600	50600	50600	50600	7471
363	20230602	171200	26021209000	50600	50600	50600	50600	0
364	20230602	171100	26021209000	50600	50600	50600	50600	0
365	20230602	171000	26021209000	50600	50600	50600	50600	0
366	20230602	170900	26021209000	50600	50600	50600	50600	0
367	20230602	170800	26021209000	50600	50600	50600	50600	0
368	20230602	170700	26021209000	50600	50600	50600	50600	0
369	20230602	170600	26021209000	50600	50600	50600	50600	0
370	20230602	170500	26021209000	50600	50600	50600	50600	0
371	20230602	170400	26021209000	50600	50600	50600	50600	0
372	20230602	170300	26021209000	50600	50600	50600	50600	0
373	20230602	170200	26021209000	50600	50600	50600	50600	0
374	20230602	170100	26021209000	50600	50600	50600	50600	0
375	20230602	170000	26021209000	50600	50600	50600	50600	0
376	20230602	165900	26021209000	50600	50600	50600	50600	0
377	20230602	165800	26021209000	50600	50600	50600	50600	0
378	20230602	165700	26021209000	50600	50600	50600	50600	0
379	20230602	165600	26021209000	50600	50600	50600	50600	0
380	20230602	165500	26021209000	50600	50600	50600	50600	0
381	20230602	165400	26021209000	50600	50600	50600	50600	0
382	20230602	165300	26021209000	50600	50600	50600	50600	0
383	20230602	165200	26021209000	50600	50600	50600	50600	0
384	20230602	165100	26021209000	50600	50600	50600	50600	0
385	20230602	165000	26021209000	50600	50600	50600	50600	0
386	20230602	164900	26021209000	50600	50600	50600	50600	0
387	20230602	164800	26021209000	50600	50600	50600	50600	0
388	20230602	164700	26021209000	50600	50600	50600	50600	0
389	20230602	164600	26021209000	50600	50600	50600	50600	0
390	20230602	164500	26021209000	50600	50600	50600	50600	0
391	20230602	164400	26021209000	50600	50600	50600	50600	0
392	20230602	164300	26021209000	50600	50600	50600	50600	7471
393	20230602	164200	26021209000	50600	50600	50600	50600	0
394	20230602	164100	26021209000	50600	50600	50600	50600	0
395	20230602	164000	26021209000	50600	50600	50600	50600	0
396	20230602	163900	26021209000	50600	50600	50600	50600	0
397	20230602	163800	26021209000	50600	50600	50600	50600	0
398	20230602	163700	26021209000	50600	50600	50600	50600	0
399	20230602	163600	26021209000	50600	50600	50600	50600	0
400	20230602	163500	26021209000	50600	50600	50600	50600	0
401	20230602	163400	26021209000	50600	50600	50600	50600	0
402	20230602	163300	26021209000	50600	50600	50600	50600	0
403	20230602	163200	26021209000	50600	50600	50600	50600	0
404	20230602	163100	26021209000	50600	50600	50600	50600	0
405	20230602	163000	26021209000	50600	50600	50600	50600	0
406	20230602	162900	26021209000	50600	50600	50600	50600	0
407	20230602	162800	26021209000	50600	50600	50600	50600	0
408	20230602	162700	26021209000	50600	50600	50600	50600	0
409	20230602	162600	26021209000	50600	50600	50600	50600	0
410	20230602	162500	26021209000	50600	50600	50600	50600	0
411	20230602	162400	26021209000	50600	50600	50600	50600	0
412	20230602	162300	26021209000	50600	50600	50600	50600	0
413	20230602	162200	26021209000	50600	50600	50600	50600	0
414	20230602	162100	26021209000	50600	50600	50600	50600	0
415	20230602	162000	26021209000	50600	50600	50600	50600	0
416	20230602	161900	26021209000	50600	50600	50600	50600	0
417	20230602	161800	26021209000	50600	50600	50600	50600	0
418	20230602	161700	26021209000	50600	50600	50600	50600	0
419	20230602	161600	26021209000	50600	50600	50600	50600	0
420	20230602	161500	26021209000	50600	50600	50600	50600	0
421	20230602	161400	26021209000	50600	50600	50600	50600	0
422	20230602	161300	26021209000	50600	50600	50600	50600	7471
423	20230602	161200	26021209000	50600	50600	50600	50600	0
424	20230602	161100	26021209000	50600	50600	50600	50600	0
425	20230602	161000	26021209000	50600	50600	50600	50600	0
426	20230602	160900	26021209000	50600	50600	50600	50600	0
427	20230602	160800	26021209000	50600	50600	50600	50600	0
428	20230602	160700	26021209000	50600	50600	50600	50600	0
429	20230602	160600	26021209000	50600	50600	50600	50600	0
430	20230602	160500	26021209000	50600	50600	50600	50600	0
431	20230602	160400	26021209000	50600	50600	50600	50600	0
432	20230602	160300	26021209000	50600	50600	50600	50600	0
433	20230602	160200	26021209000	50600	50600	50600	50600	0
434	20230602	160100	26021209000	50600	50600	50600	50600	0
435	20230602	160000	26021209000	50600	50600	50600	50600	0
436	20230602	155900	26021209000	50600	50600	50600	50600	0
437	20230602	155800	26021209000	50600	50600	50600	50600	0
438	20230602	155700	26021209000	50600	50600	50600	50600	0
439	20230602	155600	26021209000	50600	50600	50600	50600	0
440	20230602	155500	26021209000	50600	50600	50600	50600	0
441	20230602	155400	26021209000	50600	50600	50600	50600	0
442	20230602	155300	26021209000	50600	50600	50600	50600	0
443	20230602	155200	26021209000	50600	50600	50600	50600	0
444	20230602	155100	26021209000	50600	50600	50600	50600	0
445	20230602	155000	26021209000	50600	50600	50600	50600	0
446	20230602	154900	26021209000	50600	50600	50600	50600	0
447	20230602	154800	26021209000	50600	50600	50600	50600	0
448	20230602	154700	26021209000	50600	50600	50600	50600	0
449	20230602	154600	26021209000	50600	50600	50600	50600	0
450	20230602	154500	26021209000	50600	50600	50600	50600	0
451	20230602	154400	26021209000	50600	50600	50600	50600	0
452	20230602	154300	26021209000	50600	50600	50600	50600	7471
453	20230602	154200	26021209000	50600	50600	50600	50600	0
454	20230602	154100	26021209000	50600	50600	50600	50600	0
455	20230602	154000	26021209000	50600	50600	50600	50600	0
456	20230602	153900	26021209000	50600	50600	50600	50600	0
457	20230602	153800	26021209000	50600	50600	50600	50600	0
458	20230602	153700	26021209000	50600	50600	50600	50600	0
459	20230602	153600	26021209000	50600	50600	50600	50600	0
460	20230602	153500	26021209000	50600	50600	50600	50600	0
461	20230602	153400	26021209000	50600	50600	50600	50600	0
462	20230602	153300	26021209000	50600	50600	50600	50600	0
463	20230602	153200	26021209000	50600	50600	50600	50600	0
464	20230602	153100	26021209000	50600	50600	50600	50600	0
465	20230602	153000	26021209000	50600	50600	50600	50600	7471
466	20230602	152900	25643176400	50700	50700	50700	50700	0
467	20230602	152800	25643176400	50700	50700	50700	50700	0
468	20230602	152700	25643176400	50700	50700	50700	50700	0
469	20230602	152600	25643176400	50700	50700	50700	50700	0
470	20230602	152500	25643176400	50700	50700	50700	50700	0
471	20230602	152400	25643176400	50700	50700	50700	50700	0
472	20230602	152300	25643176400	50700	50700	50700	50700	0
473	20230602	152200	25643176400	50700	50700	50700	50700	0
474	20230602	152100	25643176400	50700	50700	50700	50700	0
475	20230602	152000	25643176400	50700	50700	50700	50700	0
476	20230602	151900	25643176400	50700	50700	50700	50400	218
477	20230602	151800	25632137600	50400	50600	50800	50400	3001
478	20230602	151700	25480595400	50700	50800	50800	50500	1525
479	20230602	151600	25403368100	50800	50700	50800	50700	144
480	20230602	151500	25396062900	50800	50800	50800	50700	133
481	20230602	151400	25389306600	50700	50900	50900	50700	797
482	20230602	151300	25348809500	50900	50900	50900	50800	163
483	20230602	151200	25340514300	50900	50800	50900	50800	151
484	20230602	151100	25332835900	50900	50900	50900	50800	229
485	20230602	151000	25321184900	50800	50800	50900	50800	980
486	20230602	150900	25271400100	50900	50700	50900	50700	327
487	20230602	150800	25254769900	50900	50900	50900	50700	955
488	20230602	150700	25206287100	50900	50700	50900	50700	1083
489	20230602	150600	25151328900	50600	50800	50800	50600	752
490	20230602	150500	25113188100	50800	50700	50800	50700	290
491	20230602	150400	25098476400	50700	50800	50800	50700	289
492	20230602	150300	25083816500	50700	50700	50800	50600	266
493	20230602	150200	25070311600	50600	50700	50700	50600	1115
494	20230602	150100	25013832000	50700	50700	50700	50600	95
495	20230602	150000	25009016900	50600	50700	50800	50600	671
496	20230602	145900	24975004600	50700	50600	50800	50600	273
497	20230602	145800	24961180400	50700	50700	50800	50700	822
498	20230602	145700	24919491700	50800	50700	50800	50600	366
499	20230602	145600	24900922100	50600	50600	50800	50500	536
500	20230602	145500	24873775200	50600	50700	50700	50600	1345
501	20230602	145400	24805653700	50800	50500	50800	50500	252
502	20230602	145300	24792883900	50700	50700	50800	50600	487
503	20230602	145200	24768205100	50700	50600	50700	50600	1074
504	20230602	145100	24713802300	50700	50700	50700	50600	957
505	20230602	145000	24665352400	50700	50700	50800	50600	439
506	20230602	144900	24643096700	50700	50700	50800	50700	599
507	20230602	144800	24612722100	50700	50700	50800	50600	481
508	20230602	144700	24588333300	50700	50600	51000	50600	624
509	20230602	144600	24556694000	50600	50700	50800	50600	1903
510	20230602	144500	24460193800	50700	50800	51000	50700	453
511	20230602	144400	24437165600	50800	50800	50800	50700	318
512	20230602	144300	24421026000	50800	50800	50800	50700	1796
513	20230602	144200	24329790200	50800	50800	50900	50800	248
514	20230602	144100	24317175200	50800	50800	50900	50700	834
515	20230602	144000	24274745100	50800	50800	50900	50800	329
516	20230602	143900	24258026500	50800	50900	51000	50800	1298
517	20230602	143800	24192037800	50900	50800	50900	50800	568
518	20230602	143700	24163175500	50800	50800	50900	50800	364
519	20230602	143600	24144670200	50800	51000	51000	50800	559
520	20230602	143500	24116253300	51000	50900	51000	50800	243
521	20230602	143400	24103881200	50900	50900	51000	50900	339
522	20230602	143300	24086614100	50900	50600	50900	50600	1040
523	20230602	143200	24033794300	50800	50800	50800	50600	684
524	20230602	143100	23999100500	50700	50900	50900	50600	201
525	20230602	143000	23988908700	50900	50700	50900	50600	1403
526	20230602	142900	23917640100	50700	50600	50800	50600	341
527	20230602	142800	23900359200	50700	50800	50800	50700	637
528	20230602	142700	23868044500	50800	51000	51000	50700	711
529	20230602	142600	23831906600	50900	50900	51000	50900	740
530	20230602	142500	23794176600	51100	50900	51100	50900	1475
531	20230602	142400	23719042100	50800	50800	50900	50700	593
532	20230602	142300	23688909400	50900	50800	50900	50800	322
533	20230602	142200	23672546400	50800	50900	50900	50800	975
534	20230602	142100	23622997700	50900	50800	51000	50800	353
535	20230602	142000	23605020300	50900	50800	50900	50800	1036
536	20230602	141900	23552363900	50900	51000	51100	50800	664
537	20230602	141800	23518496200	51000	50900	51100	50900	352
538	20230602	141700	23500557400	50900	50900	51000	50800	539
539	20230602	141600	23473101100	50900	50900	51000	50800	921
540	20230602	141500	23426218700	50900	50900	51000	50900	492
541	20230602	141400	23401146000	50900	50800	51000	50800	777
542	20230602	141300	23361595800	50800	50900	50900	50700	1251
543	20230602	141200	23298036100	50900	50700	50900	50700	1197
544	20230602	141100	23237213600	50700	50700	50800	50700	250
545	20230602	141000	23224533300	50700	50700	50700	50600	724
546	20230602	140900	23187830700	50700	50600	50800	50600	765
547	20230602	140800	23149056400	50700	50600	50700	50600	387
548	20230602	140700	23129445200	50700	50600	50700	50600	292
549	20230602	140600	23114654300	50600	50700	50800	50600	542
550	20230602	140500	23087208400	50700	50600	50800	50600	1030
551	20230602	140400	23035048000	50600	50600	50700	50600	228
552	20230602	140300	23023499500	50600	50600	50700	50600	462
553	20230602	140200	23000118700	50700	50600	50700	50600	137
554	20230602	140100	22993181200	50700	50800	50900	50600	4566
555	20230602	140000	22761668200	50900	50700	50900	50700	785
556	20230602	135900	22721811900	50700	50600	50900	50600	900
557	20230602	135800	22676121500	50600	50600	50700	50600	1196
558	20230602	135700	22615541300	50500	50600	50600	50500	1093
559	20230602	135600	22560330200	50500	50500	50600	50500	369
560	20230602	135500	22541669900	50500	50500	50500	50400	407
561	20230602	135400	22521124900	50400	50600	50600	50400	635
562	20230602	135300	22489068000	50600	50600	50700	50500	238
563	20230602	135200	22477018400	50500	50500	50700	50500	162
564	20230602	135100	22468823100	50500	50600	50700	50500	443
565	20230602	135000	22446401200	50600	50500	50800	50500	1523
566	20230602	134900	22369279100	50500	50500	50600	50400	592
567	20230602	134800	22339393300	50300	50400	50500	50300	1429
568	20230602	134700	22267330800	50300	50400	50500	50300	1734
569	20230602	134600	22179936100	50400	50500	50600	50400	504
570	20230602	134500	22154498600	50500	50500	50600	50400	205
571	20230602	134400	22144144300	50400	50500	50600	50400	477
572	20230602	134300	22120045300	50500	50500	50500	50400	1152
573	20230602	134200	22061869600	50500	50500	50700	50500	898
574	20230602	134100	22016426800	50400	50400	50600	50400	5633
575	20230602	134000	21732257400	50500	50500	50600	50400	3275
576	20230602	133900	21567135300	50500	50500	50600	50500	274
577	20230602	133800	21553284900	50500	50500	50600	50400	634
578	20230602	133700	21521251900	50500	50700	50700	50400	691
579	20230602	133600	21486339800	50600	50600	50700	50600	110
580	20230602	133500	21480770900	50600	50700	50700	50500	437
581	20230602	133400	21458654400	50700	50600	50700	50600	821
582	20230602	133300	21417051300	50600	50500	50700	50500	398
583	20230602	133200	21396927600	50500	50600	50600	50500	234
584	20230602	133100	21385095300	50600	50600	50700	50500	1104
585	20230602	133000	21329272800	50500	50600	50600	50500	485
586	20230602	132900	21304769900	50500	50600	50700	50500	3635
587	20230602	132800	21121154900	50600	50600	50700	50600	540
588	20230602	132700	21093823800	50600	50700	50700	50600	909
589	20230602	132600	21047820700	50700	50700	50800	50600	1474
590	20230602	132500	20973096300	50700	50700	50800	50700	283
591	20230602	132400	20958737500	50700	50800	51000	50700	481
592	20230602	132300	20934295900	50700	50900	50900	50700	819
593	20230602	132200	20892685700	50900	50900	50900	50800	248
594	20230602	132100	20880072400	50900	51000	51100	50900	526
595	20230602	132000	20853247700	50900	50800	51000	50800	317
596	20230602	131900	20837123900	50900	50800	50900	50800	924
597	20230602	131800	20790173700	50800	50900	51000	50700	2217
598	20230602	131700	20677583600	50800	51000	51000	50800	765
599	20230602	131600	20638666100	50900	51000	51000	50900	517
600	20230602	131500	20612325100	51000	51000	51100	51000	377
601	20230602	131400	20593086600	51000	51100	51200	50900	2303
602	20230602	131300	20475721200	51100	51200	51200	51000	991
603	20230602	131200	20425080300	51200	51200	51300	51100	352
604	20230602	131100	20407076100	51300	51300	51400	51100	2731
605	20230602	131000	20267194700	51300	51300	51400	51200	610
606	20230602	130900	20235897300	51200	51300	51300	51200	653
607	20230602	130800	20202417600	51200	51300	51300	51200	938
608	20230602	130700	20154381300	51200	51200	51300	51000	2838
609	20230602	130600	20009198400	51100	51100	51200	51100	162
610	20230602	130500	20000911400	51200	51100	51200	51100	521
611	20230602	130400	19974253600	51100	51100	51300	51000	2318
612	20230602	130300	19855704800	51100	51000	51200	50900	526
613	20230602	130200	19828841100	51000	50900	51100	50900	272
614	20230602	130100	19814977000	51000	50900	51000	50800	622
615	20230602	130000	19783314400	50900	50900	51000	50800	389
616	20230602	125900	19763521100	51000	51000	51100	50900	169
617	20230602	125800	19754906400	50900	51100	51100	50900	542
618	20230602	125700	19727267100	51000	50900	51000	50900	718
619	20230602	125600	19690660100	51100	50800	51100	50800	596
620	20230602	125500	19660337000	50800	50800	50900	50800	260
621	20230602	125400	19647118700	50800	50800	50900	50800	451
622	20230602	125300	19624185200	50900	50900	50900	50800	272
623	20230602	125200	19610351300	50900	50800	51000	50800	183
624	20230602	125100	19601037100	50800	50700	50900	50700	560
625	20230602	125000	19572600200	50700	50800	50800	50700	389
626	20230602	124900	19552845600	50700	50700	50900	50700	334
627	20230602	124800	19535886500	50900	50900	50900	50700	422
628	20230602	124700	19514461500	50800	50800	50900	50800	158
629	20230602	124600	19506429700	50900	50800	50900	50700	329
630	20230602	124500	19489710200	50800	50900	51000	50800	959
631	20230602	124400	19440936200	50900	50900	51000	50900	182
632	20230602	124300	19431672200	51100	50900	51200	50900	302
633	20230602	124200	19416270600	50800	50800	51000	50700	256
634	20230602	124100	19403264100	50700	50800	50900	50700	1062
635	20230602	124000	19349320700	50900	50900	50900	50800	373
636	20230602	123900	19330363800	50900	50800	50900	50700	279
637	20230602	123800	19316178400	50800	51000	51000	50800	617
638	20230602	123700	19284786100	51000	50900	51000	50800	769
639	20230602	123600	19245601300	50900	50800	50900	50700	440
640	20230602	123500	19223249800	50800	50800	50900	50700	353
641	20230602	123400	19205308100	50800	50800	50900	50800	660
642	20230602	123300	19171753000	50900	51000	51000	50800	279
643	20230602	123200	19157559300	50800	50900	51000	50800	335
644	20230602	123100	19140511100	50900	50900	51000	50900	256
645	20230602	123000	19127475100	50700	50900	50900	50700	800
646	20230602	122900	19086826800	50900	50700	50900	50700	779
647	20230602	122800	19047246300	50700	50700	50800	50700	321
648	20230602	122700	19030958500	50700	50800	50800	50700	336
649	20230602	122600	19013922000	50700	50700	50800	50700	298
650	20230602	122500	18998808000	50700	50800	50900	50700	303
651	20230602	122400	18983426400	50800	50700	50800	50700	258
652	20230602	122300	18970329300	50700	50700	50800	50700	597
653	20230602	122200	18940050500	50800	50600	50900	50600	520
654	20230602	122100	18913642400	50700	50700	50700	50600	251
655	20230602	122000	18900931500	50600	50700	50700	50600	484
656	20230602	121900	18876440800	50600	50700	50700	50600	197
657	20230602	121800	18866461900	50700	50700	50800	50700	692
658	20230602	121700	18831370700	50700	50700	50800	50700	887
659	20230602	121600	18786390300	50700	50800	50800	50700	390
660	20230602	121500	18766588100	50700	50800	50800	50700	546
661	20230602	121400	18738871600	50800	50900	50900	50800	127
662	20230602	121300	18732419100	50800	50700	50800	50600	563
663	20230602	121200	18703843300	50800	50600	50800	50500	227
664	20230602	121100	18692352400	50400	50400	50600	50400	1880
665	20230602	121000	18597479100	50400	50500	50500	50400	230
666	20230602	120900	18585878200	50500	50500	50600	50400	247
667	20230602	120800	18573398300	50500	50500	50500	50500	541
668	20230602	120700	18546077800	50400	50600	50600	50400	536
669	20230602	120600	18519018900	50600	50400	50600	50400	582
670	20230602	120500	18489577400	50300	50500	50600	50300	4278
671	20230602	120400	18273954400	50500	50400	50600	50400	3550
672	20230602	120300	18094667400	50400	50500	50600	50400	815
673	20230602	120200	18053516200	50500	50500	50600	50500	1572
674	20230602	120100	17974123500	50500	50500	50600	50500	231
675	20230602	120000	17962457900	50600	50500	50600	50500	530
676	20230602	115900	17935657300	50500	50600	50600	50500	952
677	20230602	115800	17887581000	50500	50600	50600	50500	470
678	20230602	115700	17863836700	50600	50500	50600	50500	543
679	20230602	115600	17836413400	50500	50600	50600	50500	589
680	20230602	115500	17806612600	50600	50600	50700	50600	342
681	20230602	115400	17789299300	50700	50600	50700	50600	803
682	20230602	115300	17748667400	50600	50600	50700	50600	632
683	20230602	115200	17716685900	50700	50800	50800	50600	2339
684	20230602	115100	17598245300	50700	50700	50800	50700	1584
685	20230602	115000	17517929900	50700	50700	50800	50700	83
686	20230602	114900	17513718300	50700	50700	50800	50700	265
687	20230602	114800	17500282500	50800	50800	50900	50700	841
688	20230602	114700	17457565200	50800	50900	50900	50800	436
689	20230602	114600	17435409900	50900	50800	50900	50800	540
690	20230602	114500	17407977700	50800	50800	50900	50800	155
691	20230602	114400	17400103400	50800	50800	50900	50800	684
692	20230602	114300	17365347000	50900	50900	50900	50800	386
693	20230602	114200	17345705200	50900	50900	50900	50800	407
694	20230602	114100	17325001100	50900	50800	51000	50800	1405
695	20230602	114000	17253507200	50800	50900	50900	50800	1932
696	20230602	113900	17155264300	50900	50900	51000	50900	534
697	20230602	113800	17128082400	50900	51000	51000	50900	196
698	20230602	113700	17118104100	50900	51000	51000	50900	1560
699	20230602	113600	17038576100	51000	51000	51100	51000	811
700	20230602	113500	16997203500	51000	51000	51000	51000	539
701	20230602	113400	16969714500	51000	51000	51100	51000	172
702	20230602	113300	16960936200	51000	51200	51200	51000	554
703	20230602	113200	16932659800	51200	51100	51200	51100	204
704	20230602	113100	16922222700	51100	51100	51200	51100	167
705	20230602	113000	16913686700	51100	51100	51200	51100	176
706	20230602	112900	16904689400	51100	51200	51300	51100	654
707	20230602	112800	16871212300	51200	51200	51200	51200	193
708	20230602	112700	16861330700	51200	51200	51300	51200	310
709	20230602	112600	16845457300	51200	51200	51300	51200	348
710	20230602	112500	16827638700	51200	51300	51300	51200	1038
711	20230602	112400	16774461500	51300	51400	51400	51300	1507
712	20230602	112300	16697150200	51400	51400	51400	51300	343
713	20230602	112200	16679534100	51400	51400	51400	51300	751
714	20230602	112100	16640997200	51400	51300	51400	51300	750
715	20230602	112000	16602502000	51300	51300	51400	51300	561
716	20230602	111900	16573692700	51300	51300	51400	51200	976
717	20230602	111800	16523621900	51200	51200	51200	51100	448
718	20230602	111700	16500692800	51200	51400	51400	51200	683
719	20230602	111600	16465653700	51300	51100	51300	51100	275
720	20230602	111500	16451572500	51100	51000	51200	50900	760
721	20230602	111400	16412773300	51100	51100	51100	51000	657
722	20230602	111300	16379235000	51100	51100	51200	51100	236
723	20230602	111200	16367175000	51100	51300	51300	51100	381
724	20230602	111100	16347678100	51300	51100	51300	51000	224
725	20230602	111000	16336224300	51200	51200	51200	51100	1451
726	20230602	110900	16262075700	51100	51000	51200	51000	962
727	20230602	110800	16213005200	51100	51300	51300	51100	2319
728	20230602	110700	16094370300	51300	51300	51400	51300	422
729	20230602	110600	16072707000	51300	51300	51400	51300	600
730	20230602	110500	16041924200	51400	51300	51400	51300	615
731	20230602	110400	16010359400	51300	51300	51400	51300	891
732	20230602	110300	15964643200	51300	51300	51400	51300	197
733	20230602	110200	15954528700	51400	51400	51500	51300	912
734	20230602	110100	15907655600	51400	51400	51500	51400	296
735	20230602	110000	15892432500	51400	51400	51500	51400	306
736	20230602	105900	15876681000	51400	51400	51500	51400	348
737	20230602	105800	15858776300	51400	51500	51500	51400	812
738	20230602	105700	15817022900	51400	51300	51500	51300	788
739	20230602	105600	15776493800	51300	51400	51400	51300	576
740	20230602	105500	15746924900	51400	51400	51400	51300	723
741	20230602	105400	15709825700	51400	51400	51400	51300	177
742	20230602	105300	15700729000	51400	51400	51400	51300	895
743	20230602	105200	15654726400	51400	51400	51500	51300	2060
744	20230602	105100	15548836200	51400	51400	51500	51400	1513
745	20230602	105000	15471010700	51400	51300	51400	51300	516
746	20230602	104900	15444528100	51300	51400	51400	51300	313
747	20230602	104800	15428465700	51300	51300	51400	51300	456
748	20230602	104700	15405061400	51400	51400	51400	51300	909
749	20230602	104600	15358409200	51400	51400	51500	51300	2700
750	20230602	104500	15219638700	51400	51400	51500	51400	536
751	20230602	104400	15192075300	51400	51300	51400	51300	493
752	20230602	104300	15166760300	51300	51300	51400	51300	1154
753	20230602	104200	15107502400	51300	51300	51400	51300	274
754	20230602	104100	15093436500	51300	51300	51400	51300	616
755	20230602	104000	15061829300	51300	51300	51300	51300	165
756	20230602	103900	15053364800	51300	51500	51500	51300	2904
757	20230602	103800	14904042700	51500	51500	51600	51500	211
758	20230602	103700	14893176100	51400	51500	51600	51400	1101
759	20230602	103600	14836404200	51500	51400	51600	51400	776
760	20230602	103500	14796480600	51400	51400	51500	51300	476
761	20230602	103400	14772011400	51400	51200	51400	51100	570
762	20230602	103300	14742791100	51200	51100	51200	51100	519
763	20230602	103200	14716252600	51100	51200	51200	51100	265
764	20230602	103100	14702689200	51300	51300	51300	51200	321
765	20230602	103000	14686250800	51300	51200	51300	51200	340
766	20230602	102900	14668835200	51200	51200	51300	51100	466
767	20230602	102800	14644982900	51200	51200	51200	51100	903
768	20230602	102700	14598773800	51300	51200	51300	51100	556
769	20230602	102600	14570330300	51200	51400	51500	51200	515
770	20230602	102500	14543888500	51400	51400	51500	51400	165
771	20230602	102400	14535404900	51400	51600	51700	51400	1513
772	20230602	102300	14457517700	51600	51700	51800	51600	469
773	20230602	102200	14433288300	51600	51500	51700	51400	1340
774	20230602	102100	14364205100	51500	51200	51600	51200	10328
775	20230602	102000	13834297900	51200	51300	51300	51100	1661
776	20230602	101900	13749217300	51300	51300	51500	51300	436
777	20230602	101800	13726815800	51400	51300	51500	51300	735
778	20230602	101700	13689041100	51300	51300	51400	51300	623
779	20230602	101600	13657027800	51300	51400	51400	51200	1628
780	20230602	101500	13573507200	51400	51300	51400	51200	778
781	20230602	101400	13533559400	51200	51000	51300	50900	575
782	20230602	101300	13504195000	51000	50900	51000	50800	1239
783	20230602	101200	13441144000	50900	50800	50900	50800	972
784	20230602	101100	13391711400	50800	50800	51100	50800	2579
785	20230602	101000	13260272400	50800	50900	51100	50800	1608
786	20230602	100900	13178545200	50900	50900	51000	50800	2161
787	20230602	100800	13068625500	50900	51000	51100	50900	2087
788	20230602	100700	12962313500	51000	51000	51200	51000	2588
789	20230602	100600	12830235000	51000	51100	51200	51000	3585
790	20230602	100500	12647069600	51100	51300	51300	51100	2756
791	20230602	100400	12505975000	51300	51300	51400	51200	1325
792	20230602	100300	12437980300	51300	51500	51600	51300	1021
793	20230602	100200	12385524700	51400	51400	51500	51400	559
794	20230602	100100	12356778700	51600	51300	51700	51300	534
795	20230602	100000	12329266500	51300	51400	51700	51300	2001
796	20230602	095900	12226339000	51500	51600	51600	51500	1179
797	20230602	095800	12165558600	51700	51900	51900	51700	592
798	20230602	095700	12134906600	51800	52000	52000	51800	1972
799	20230602	095600	12032473800	52000	52000	52100	51900	931
800	20230602	095500	11984045800	52000	51800	52000	51800	1254
801	20230602	095400	11918975200	51800	51800	52000	51600	1974
802	20230602	095300	11816749500	51700	51300	51700	51300	751
803	20230602	095200	11778038200	51400	51200	51400	51200	834
804	20230602	095100	11735239200	51200	51300	51400	51200	1820
805	20230602	095000	11641945700	51300	51500	51500	51300	1217
806	20230602	094900	11579420000	51600	51600	51600	51400	923
807	20230602	094800	11531860500	51500	51400	51600	51400	356
808	20230602	094700	11513531200	51500	51400	51500	51300	833
809	20230602	094600	11470704300	51400	51300	51600	51200	1005
810	20230602	094500	11419103000	51300	51400	51600	51200	3089
811	20230602	094400	11260597800	51400	51600	51700	51300	3369
812	20230602	094300	11087039400	51600	51700	51800	51600	400
813	20230602	094200	11066369100	51900	51900	51900	51700	1434
814	20230602	094100	10992100700	51800	51800	51900	51700	547
815	20230602	094000	10963735100	51800	51700	51800	51700	2232
816	20230602	093900	10848262800	51700	51900	52000	51700	2647
817	20230602	093800	10711021300	52000	52000	52000	51900	601
818	20230602	093700	10679772700	52000	51800	52000	51800	469
819	20230602	093600	10655436000	51800	51800	52000	51800	1294
820	20230602	093500	10588379300	51800	52000	52200	51800	1350
821	20230602	093400	10518190600	52100	52000	52100	51900	1343
822	20230602	093300	10448320600	51900	52000	52100	51800	2297
823	20230602	093200	10329022800	51900	52000	52100	51900	2622
824	20230602	093100	10192700600	52000	52500	52700	52000	3129
825	20230602	093000	10029267200	52600	52800	52900	52500	2718
826	20230602	092900	9886180900	52800	52800	52900	52700	2629
827	20230602	092800	9747376400	52700	53100	53100	52700	6151
828	20230602	092700	9422471400	53100	52700	53100	52600	8560
829	20230602	092600	8969770400	52700	52700	52800	52500	4935
830	20230602	092500	8709677200	52600	52700	52900	52600	3530
831	20230602	092400	8523377300	52700	52600	52800	52300	5019
832	20230602	092300	8259216000	52600	52700	52700	52400	4373
833	20230602	092200	8029429200	52700	52500	52700	52400	3530
834	20230602	092100	7843798800	52500	52600	52600	52100	3272
835	20230602	092000	7672408500	52600	52700	52900	52500	3860
836	20230602	091900	7468897600	52800	53100	53100	52700	3970
837	20230602	091800	7258816400	53000	52900	53200	52800	10901
838	20230602	091700	6680954300	52900	52800	52900	52700	3068
839	20230602	091600	6518943900	52700	52500	52800	52500	4716
840	20230602	091500	6270573800	52500	52400	52600	52100	4443
841	20230602	091400	6037715400	52400	52200	52400	52100	2529
842	20230602	091300	5905458300	52200	52200	52500	52200	4012
843	20230602	091200	5695484000	52200	52400	52400	52000	5793
844	20230602	091100	5392922000	52400	52100	52400	52100	4531
845	20230602	091000	5156198500	52100	52000	52200	51800	5251
846	20230602	090900	4882644500	51800	52500	52500	51800	10553
847	20230602	090800	4331749500	52500	52800	52900	52400	10152
848	20230602	090700	3797569600	52700	53000	53200	52500	9694
849	20230602	090600	3284069300	52900	52700	53300	52600	13341
850	20230602	090500	2577540400	52700	52500	52800	52400	11924
851	20230602	090400	1949662800	52500	52200	52600	52100	11321
852	20230602	090300	1356633300	52300	51700	52400	51600	14257
853	20230602	090200	614562700	51700	51500	51900	51300	4452
854	20230602	090100	384343800	51500	51400	51500	51100	3477
855	20230602	090000	205954400	51400	51100	51600	51100	4017