KissMeData/058970/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223300	6935862100	53900	53900	53900	53900	6652
3	20230609	223200	6935862100	53900	53900	53900	53900	0
4	20230609	223100	6935862100	53900	53900	53900	53900	0
5	20230609	223000	6935862100	53900	53900	53900	53900	0
6	20230609	222900	6935862100	53900	53900	53900	53900	0
7	20230609	222800	6935862100	53900	53900	53900	53900	0
8	20230609	222700	6935862100	53900	53900	53900	53900	0
9	20230609	222600	6935862100	53900	53900	53900	53900	0
10	20230609	222500	6935862100	53900	53900	53900	53900	0
11	20230609	222400	6935862100	53900	53900	53900	53900	0
12	20230609	222300	6935862100	53900	53900	53900	53900	0
13	20230609	222200	6935862100	53900	53900	53900	53900	0
14	20230609	222100	6935862100	53900	53900	53900	53900	0
15	20230609	222000	6935862100	53900	53900	53900	53900	0
16	20230609	221900	6935862100	53900	53900	53900	53900	0
17	20230609	221800	6935862100	53900	53900	53900	53900	0
18	20230609	221700	6935862100	53900	53900	53900	53900	0
19	20230609	221600	6935862100	53900	53900	53900	53900	0
20	20230609	221500	6935862100	53900	53900	53900	53900	0
21	20230609	221400	6935862100	53900	53900	53900	53900	0
22	20230609	221300	6935862100	53900	53900	53900	53900	0
23	20230609	221200	6935862100	53900	53900	53900	53900	0
24	20230609	221100	6935862100	53900	53900	53900	53900	0
25	20230609	221000	6935862100	53900	53900	53900	53900	0
26	20230609	220900	6935862100	53900	53900	53900	53900	0
27	20230609	220800	6935862100	53900	53900	53900	53900	0
28	20230609	220700	6935862100	53900	53900	53900	53900	0
29	20230609	220600	6935862100	53900	53900	53900	53900	0
30	20230609	220500	6935862100	53900	53900	53900	53900	0
31	20230609	220400	6935862100	53900	53900	53900	53900	0
32	20230609	220300	6935862100	53900	53900	53900	53900	6652
33	20230609	220200	6935862100	53900	53900	53900	53900	0
34	20230609	220100	6935862100	53900	53900	53900	53900	0
35	20230609	220000	6935862100	53900	53900	53900	53900	0
36	20230609	215900	6935862100	53900	53900	53900	53900	0
37	20230609	215800	6935862100	53900	53900	53900	53900	0
38	20230609	215700	6935862100	53900	53900	53900	53900	0
39	20230609	215600	6935862100	53900	53900	53900	53900	0
40	20230609	215500	6935862100	53900	53900	53900	53900	0
41	20230609	215400	6935862100	53900	53900	53900	53900	0
42	20230609	215300	6935862100	53900	53900	53900	53900	0
43	20230609	215200	6935862100	53900	53900	53900	53900	0
44	20230609	215100	6935862100	53900	53900	53900	53900	0
45	20230609	215000	6935862100	53900	53900	53900	53900	0
46	20230609	214900	6935862100	53900	53900	53900	53900	0
47	20230609	214800	6935862100	53900	53900	53900	53900	0
48	20230609	214700	6935862100	53900	53900	53900	53900	0
49	20230609	214600	6935862100	53900	53900	53900	53900	0
50	20230609	214500	6935862100	53900	53900	53900	53900	0
51	20230609	214400	6935862100	53900	53900	53900	53900	0
52	20230609	214300	6935862100	53900	53900	53900	53900	0
53	20230609	214200	6935862100	53900	53900	53900	53900	0
54	20230609	214100	6935862100	53900	53900	53900	53900	0
55	20230609	214000	6935862100	53900	53900	53900	53900	0
56	20230609	213900	6935862100	53900	53900	53900	53900	0
57	20230609	213800	6935862100	53900	53900	53900	53900	0
58	20230609	213700	6935862100	53900	53900	53900	53900	0
59	20230609	213600	6935862100	53900	53900	53900	53900	0
60	20230609	213500	6935862100	53900	53900	53900	53900	0
61	20230609	213400	6935862100	53900	53900	53900	53900	0
62	20230609	213300	6935862100	53900	53900	53900	53900	6652
63	20230609	213200	6935862100	53900	53900	53900	53900	0
64	20230609	213100	6935862100	53900	53900	53900	53900	0
65	20230609	213000	6935862100	53900	53900	53900	53900	0
66	20230609	212900	6935862100	53900	53900	53900	53900	0
67	20230609	212800	6935862100	53900	53900	53900	53900	0
68	20230609	212700	6935862100	53900	53900	53900	53900	0
69	20230609	212600	6935862100	53900	53900	53900	53900	0
70	20230609	212500	6935862100	53900	53900	53900	53900	0
71	20230609	212400	6935862100	53900	53900	53900	53900	0
72	20230609	212300	6935862100	53900	53900	53900	53900	0
73	20230609	212200	6935862100	53900	53900	53900	53900	0
74	20230609	212100	6935862100	53900	53900	53900	53900	0
75	20230609	212000	6935862100	53900	53900	53900	53900	0
76	20230609	211900	6935862100	53900	53900	53900	53900	0
77	20230609	211800	6935862100	53900	53900	53900	53900	0
78	20230609	211700	6935862100	53900	53900	53900	53900	0
79	20230609	211600	6935862100	53900	53900	53900	53900	0
80	20230609	211500	6935862100	53900	53900	53900	53900	0
81	20230609	211400	6935862100	53900	53900	53900	53900	0
82	20230609	211300	6935862100	53900	53900	53900	53900	0
83	20230609	211200	6935862100	53900	53900	53900	53900	0
84	20230609	211100	6935862100	53900	53900	53900	53900	0
85	20230609	211000	6935862100	53900	53900	53900	53900	0
86	20230609	210900	6935862100	53900	53900	53900	53900	0
87	20230609	210800	6935862100	53900	53900	53900	53900	0
88	20230609	210700	6935862100	53900	53900	53900	53900	0
89	20230609	210600	6935862100	53900	53900	53900	53900	0
90	20230609	210500	6935862100	53900	53900	53900	53900	0
91	20230609	210400	6935862100	53900	53900	53900	53900	0
92	20230609	210300	6935862100	53900	53900	53900	53900	6652
93	20230609	210200	6935862100	53900	53900	53900	53900	0
94	20230609	210100	6935862100	53900	53900	53900	53900	0
95	20230609	210000	6935862100	53900	53900	53900	53900	0
96	20230609	205900	6935862100	53900	53900	53900	53900	0
97	20230609	205800	6935862100	53900	53900	53900	53900	0
98	20230609	205700	6935862100	53900	53900	53900	53900	0
99	20230609	205600	6935862100	53900	53900	53900	53900	0
100	20230609	205500	6935862100	53900	53900	53900	53900	0
101	20230609	205400	6935862100	53900	53900	53900	53900	0
102	20230609	205300	6935862100	53900	53900	53900	53900	0
103	20230609	205200	6935862100	53900	53900	53900	53900	0
104	20230609	205100	6935862100	53900	53900	53900	53900	0
105	20230609	205000	6935862100	53900	53900	53900	53900	0
106	20230609	204900	6935862100	53900	53900	53900	53900	0
107	20230609	204800	6935862100	53900	53900	53900	53900	0
108	20230609	204700	6935862100	53900	53900	53900	53900	0
109	20230609	204600	6935862100	53900	53900	53900	53900	0
110	20230609	204500	6935862100	53900	53900	53900	53900	0
111	20230609	204400	6935862100	53900	53900	53900	53900	0
112	20230609	204300	6935862100	53900	53900	53900	53900	0
113	20230609	204200	6935862100	53900	53900	53900	53900	0
114	20230609	204100	6935862100	53900	53900	53900	53900	0
115	20230609	204000	6935862100	53900	53900	53900	53900	0
116	20230609	203900	6935862100	53900	53900	53900	53900	0
117	20230609	203800	6935862100	53900	53900	53900	53900	0
118	20230609	203700	6935862100	53900	53900	53900	53900	0
119	20230609	203600	6935862100	53900	53900	53900	53900	0
120	20230609	203500	6935862100	53900	53900	53900	53900	0
121	20230609	203400	6935862100	53900	53900	53900	53900	0
122	20230609	203300	6935862100	53900	53900	53900	53900	6652
123	20230609	203200	6935862100	53900	53900	53900	53900	0
124	20230609	203100	6935862100	53900	53900	53900	53900	0
125	20230609	203000	6935862100	53900	53900	53900	53900	0
126	20230609	202900	6935862100	53900	53900	53900	53900	0
127	20230609	202800	6935862100	53900	53900	53900	53900	0
128	20230609	202700	6935862100	53900	53900	53900	53900	0
129	20230609	202600	6935862100	53900	53900	53900	53900	0
130	20230609	202500	6935862100	53900	53900	53900	53900	0
131	20230609	202400	6935862100	53900	53900	53900	53900	0
132	20230609	202300	6935862100	53900	53900	53900	53900	0
133	20230609	202200	6935862100	53900	53900	53900	53900	0
134	20230609	202100	6935862100	53900	53900	53900	53900	0
135	20230609	202000	6935862100	53900	53900	53900	53900	0
136	20230609	201900	6935862100	53900	53900	53900	53900	0
137	20230609	201800	6935862100	53900	53900	53900	53900	0
138	20230609	201700	6935862100	53900	53900	53900	53900	0
139	20230609	201600	6935862100	53900	53900	53900	53900	0
140	20230609	201500	6935862100	53900	53900	53900	53900	0
141	20230609	201400	6935862100	53900	53900	53900	53900	0
142	20230609	201300	6935862100	53900	53900	53900	53900	0
143	20230609	201200	6935862100	53900	53900	53900	53900	0
144	20230609	201100	6935862100	53900	53900	53900	53900	0
145	20230609	201000	6935862100	53900	53900	53900	53900	0
146	20230609	200900	6935862100	53900	53900	53900	53900	0
147	20230609	200800	6935862100	53900	53900	53900	53900	0
148	20230609	200700	6935862100	53900	53900	53900	53900	0
149	20230609	200600	6935862100	53900	53900	53900	53900	0
150	20230609	200500	6935862100	53900	53900	53900	53900	0
151	20230609	200400	6935862100	53900	53900	53900	53900	0
152	20230609	200300	6935862100	53900	53900	53900	53900	6652
153	20230609	200200	6935862100	53900	53900	53900	53900	0
154	20230609	200100	6935862100	53900	53900	53900	53900	0
155	20230609	200000	6935862100	53900	53900	53900	53900	0
156	20230609	195900	6935862100	53900	53900	53900	53900	0
157	20230609	195800	6935862100	53900	53900	53900	53900	0
158	20230609	195700	6935862100	53900	53900	53900	53900	0
159	20230609	195600	6935862100	53900	53900	53900	53900	0
160	20230609	195500	6935862100	53900	53900	53900	53900	0
161	20230609	195400	6935862100	53900	53900	53900	53900	0
162	20230609	195300	6935862100	53900	53900	53900	53900	0
163	20230609	195200	6935862100	53900	53900	53900	53900	0
164	20230609	195100	6935862100	53900	53900	53900	53900	0
165	20230609	195000	6935862100	53900	53900	53900	53900	0
166	20230609	194900	6935862100	53900	53900	53900	53900	0
167	20230609	194800	6935862100	53900	53900	53900	53900	0
168	20230609	194700	6935862100	53900	53900	53900	53900	0
169	20230609	194600	6935862100	53900	53900	53900	53900	0
170	20230609	194500	6935862100	53900	53900	53900	53900	0
171	20230609	194400	6935862100	53900	53900	53900	53900	0
172	20230609	194300	6935862100	53900	53900	53900	53900	0
173	20230609	194200	6935862100	53900	53900	53900	53900	0
174	20230609	194100	6935862100	53900	53900	53900	53900	0
175	20230609	194000	6935862100	53900	53900	53900	53900	0
176	20230609	193900	6935862100	53900	53900	53900	53900	0
177	20230609	193800	6935862100	53900	53900	53900	53900	0
178	20230609	193700	6935862100	53900	53900	53900	53900	0
179	20230609	193600	6935862100	53900	53900	53900	53900	0
180	20230609	193500	6935862100	53900	53900	53900	53900	0
181	20230609	193400	6935862100	53900	53900	53900	53900	0
182	20230609	193300	6935862100	53900	53900	53900	53900	6652
183	20230609	193200	6935862100	53900	53900	53900	53900	0
184	20230609	193100	6935862100	53900	53900	53900	53900	0
185	20230609	193000	6935862100	53900	53900	53900	53900	0
186	20230609	192900	6935862100	53900	53900	53900	53900	0
187	20230609	192800	6935862100	53900	53900	53900	53900	0
188	20230609	192700	6935862100	53900	53900	53900	53900	0
189	20230609	192600	6935862100	53900	53900	53900	53900	0
190	20230609	192500	6935862100	53900	53900	53900	53900	0
191	20230609	192400	6935862100	53900	53900	53900	53900	0
192	20230609	192300	6935862100	53900	53900	53900	53900	0
193	20230609	192200	6935862100	53900	53900	53900	53900	0
194	20230609	192100	6935862100	53900	53900	53900	53900	0
195	20230609	192000	6935862100	53900	53900	53900	53900	0
196	20230609	191900	6935862100	53900	53900	53900	53900	0
197	20230609	191800	6935862100	53900	53900	53900	53900	0
198	20230609	191700	6935862100	53900	53900	53900	53900	0
199	20230609	191600	6935862100	53900	53900	53900	53900	0
200	20230609	191500	6935862100	53900	53900	53900	53900	0
201	20230609	191400	6935862100	53900	53900	53900	53900	0
202	20230609	191300	6935862100	53900	53900	53900	53900	0
203	20230609	191200	6935862100	53900	53900	53900	53900	0
204	20230609	191100	6935862100	53900	53900	53900	53900	0
205	20230609	191000	6935862100	53900	53900	53900	53900	0
206	20230609	190900	6935862100	53900	53900	53900	53900	0
207	20230609	190800	6935862100	53900	53900	53900	53900	0
208	20230609	190700	6935862100	53900	53900	53900	53900	0
209	20230609	190600	6935862100	53900	53900	53900	53900	0
210	20230609	190500	6935862100	53900	53900	53900	53900	0
211	20230609	190400	6935862100	53900	53900	53900	53900	0
212	20230609	190300	6935862100	53900	53900	53900	53900	6652
213	20230609	190200	6935862100	53900	53900	53900	53900	0
214	20230609	190100	6935862100	53900	53900	53900	53900	0
215	20230609	190000	6935862100	53900	53900	53900	53900	0
216	20230609	185900	6935862100	53900	53900	53900	53900	0
217	20230609	185800	6935862100	53900	53900	53900	53900	0
218	20230609	185700	6935862100	53900	53900	53900	53900	0
219	20230609	185600	6935862100	53900	53900	53900	53900	0
220	20230609	185500	6935862100	53900	53900	53900	53900	0
221	20230609	185400	6935862100	53900	53900	53900	53900	0
222	20230609	185300	6935862100	53900	53900	53900	53900	0
223	20230609	185200	6935862100	53900	53900	53900	53900	0
224	20230609	185100	6935862100	53900	53900	53900	53900	0
225	20230609	185000	6935862100	53900	53900	53900	53900	0
226	20230609	184900	6935862100	53900	53900	53900	53900	0
227	20230609	184800	6935862100	53900	53900	53900	53900	0
228	20230609	184700	6935862100	53900	53900	53900	53900	0
229	20230609	184600	6935862100	53900	53900	53900	53900	0
230	20230609	184500	6935862100	53900	53900	53900	53900	0
231	20230609	184400	6935862100	53900	53900	53900	53900	0
232	20230609	184300	6935862100	53900	53900	53900	53900	0
233	20230609	184200	6935862100	53900	53900	53900	53900	0
234	20230609	184100	6935862100	53900	53900	53900	53900	0
235	20230609	184000	6935862100	53900	53900	53900	53900	0
236	20230609	183900	6935862100	53900	53900	53900	53900	0
237	20230609	183800	6935862100	53900	53900	53900	53900	0
238	20230609	183700	6935862100	53900	53900	53900	53900	0
239	20230609	183600	6935862100	53900	53900	53900	53900	0
240	20230609	183500	6935862100	53900	53900	53900	53900	0
241	20230609	183400	6935862100	53900	53900	53900	53900	0
242	20230609	183300	6935862100	53900	53900	53900	53900	6652
243	20230609	183200	6935862100	53900	53900	53900	53900	0
244	20230609	183100	6935862100	53900	53900	53900	53900	0
245	20230609	183000	6935862100	53900	53900	53900	53900	0
246	20230609	182900	6935862100	53900	53900	53900	53900	0
247	20230609	182800	6935862100	53900	53900	53900	53900	0
248	20230609	182700	6935862100	53900	53900	53900	53900	0
249	20230609	182600	6935862100	53900	53900	53900	53900	0
250	20230609	182500	6935862100	53900	53900	53900	53900	0
251	20230609	182400	6935862100	53900	53900	53900	53900	0
252	20230609	182300	6935862100	53900	53900	53900	53900	0
253	20230609	182200	6935862100	53900	53900	53900	53900	0
254	20230609	182100	6935862100	53900	53900	53900	53900	0
255	20230609	182000	6935862100	53900	53900	53900	53900	0
256	20230609	181900	6935862100	53900	53900	53900	53900	0
257	20230609	181800	6935862100	53900	53900	53900	53900	0
258	20230609	181700	6935862100	53900	53900	53900	53900	0
259	20230609	181600	6935862100	53900	53900	53900	53900	0
260	20230609	181500	6935862100	53900	53900	53900	53900	0
261	20230609	181400	6935862100	53900	53900	53900	53900	0
262	20230609	181300	6935862100	53900	53900	53900	53900	0
263	20230609	181200	6935862100	53900	53900	53900	53900	0
264	20230609	181100	6935862100	53900	53900	53900	53900	0
265	20230609	181000	6935862100	53900	53900	53900	53900	0
266	20230609	180900	6935862100	53900	53900	53900	53900	0
267	20230609	180800	6935862100	53900	53900	53900	53900	0
268	20230609	180700	6935862100	53900	53900	53900	53900	0
269	20230609	180600	6935862100	53900	53900	53900	53900	0
270	20230609	180500	6935862100	53900	53900	53900	53900	0
271	20230609	180400	6935862100	53900	53900	53900	53900	0
272	20230609	180300	6935862100	53900	53900	53900	53900	6652
273	20230609	180200	6935862100	53900	53900	53900	53900	0
274	20230609	180100	6935862100	53900	53900	53900	53900	0
275	20230609	180000	6935862100	53900	53900	53900	53900	0
276	20230609	175900	6935862100	53900	53900	53900	53900	0
277	20230609	175800	6935862100	53900	53900	53900	53900	0
278	20230609	175700	6935862100	53900	53900	53900	53900	0
279	20230609	175600	6935862100	53900	53900	53900	53900	0
280	20230609	175500	6935862100	53900	53900	53900	53900	0
281	20230609	175400	6935862100	53900	53900	53900	53900	0
282	20230609	175300	6935862100	53900	53900	53900	53900	0
283	20230609	175200	6935862100	53900	53900	53900	53900	0
284	20230609	175100	6935862100	53900	53900	53900	53900	0
285	20230609	175000	6935862100	53900	53900	53900	53900	0
286	20230609	174900	6935862100	53900	53900	53900	53900	0
287	20230609	174800	6935862100	53900	53900	53900	53900	0
288	20230609	174700	6935862100	53900	53900	53900	53900	0
289	20230609	174600	6935862100	53900	53900	53900	53900	0
290	20230609	174500	6935862100	53900	53900	53900	53900	0
291	20230609	174400	6935862100	53900	53900	53900	53900	0
292	20230609	174300	6935862100	53900	53900	53900	53900	0
293	20230609	174200	6935862100	53900	53900	53900	53900	0
294	20230609	174100	6935862100	53900	53900	53900	53900	0
295	20230609	174000	6935862100	53900	53900	53900	53900	0
296	20230609	173900	6935862100	53900	53900	53900	53900	0
297	20230609	173800	6935862100	53900	53900	53900	53900	0
298	20230609	173700	6935862100	53900	53900	53900	53900	0
299	20230609	173600	6935862100	53900	53900	53900	53900	0
300	20230609	173500	6935862100	53900	53900	53900	53900	0
301	20230609	173400	6935862100	53900	53900	53900	53900	0
302	20230609	173300	6935862100	53900	53900	53900	53900	6652
303	20230609	173200	6935862100	53900	53900	53900	53900	0
304	20230609	173100	6935862100	53900	53900	53900	53900	0
305	20230609	173000	6935862100	53900	53900	53900	53900	0
306	20230609	172900	6935862100	53900	53900	53900	53900	0
307	20230609	172800	6935862100	53900	53900	53900	53900	0
308	20230609	172700	6935862100	53900	53900	53900	53900	0
309	20230609	172600	6935862100	53900	53900	53900	53900	0
310	20230609	172500	6935862100	53900	53900	53900	53900	0
311	20230609	172400	6935862100	53900	53900	53900	53900	0
312	20230609	172300	6935862100	53900	53900	53900	53900	0
313	20230609	172200	6935862100	53900	53900	53900	53900	0
314	20230609	172100	6935862100	53900	53900	53900	53900	0
315	20230609	172000	6935862100	53900	53900	53900	53900	0
316	20230609	171900	6935862100	53900	53900	53900	53900	0
317	20230609	171800	6935862100	53900	53900	53900	53900	0
318	20230609	171700	6935862100	53900	53900	53900	53900	0
319	20230609	171600	6935862100	53900	53900	53900	53900	0
320	20230609	171500	6935862100	53900	53900	53900	53900	0
321	20230609	171400	6935862100	53900	53900	53900	53900	0
322	20230609	171300	6935862100	53900	53900	53900	53900	0
323	20230609	171200	6935862100	53900	53900	53900	53900	0
324	20230609	171100	6935862100	53900	53900	53900	53900	0
325	20230609	171000	6935862100	53900	53900	53900	53900	0
326	20230609	170900	6935862100	53900	53900	53900	53900	0
327	20230609	170800	6935862100	53900	53900	53900	53900	0
328	20230609	170700	6935862100	53900	53900	53900	53900	0
329	20230609	170600	6935862100	53900	53900	53900	53900	0
330	20230609	170500	6935862100	53900	53900	53900	53900	0
331	20230609	170400	6935862100	53900	53900	53900	53900	0
332	20230609	170300	6935862100	53900	53900	53900	53900	6652
333	20230609	170200	6935862100	53900	53900	53900	53900	0
334	20230609	170100	6935862100	53900	53900	53900	53900	0
335	20230609	170000	6935862100	53900	53900	53900	53900	0
336	20230609	165900	6935862100	53900	53900	53900	53900	0
337	20230609	165800	6935862100	53900	53900	53900	53900	0
338	20230609	165700	6935862100	53900	53900	53900	53900	0
339	20230609	165600	6935862100	53900	53900	53900	53900	0
340	20230609	165500	6935862100	53900	53900	53900	53900	0
341	20230609	165400	6935862100	53900	53900	53900	53900	0
342	20230609	165300	6935862100	53900	53900	53900	53900	0
343	20230609	165200	6935862100	53900	53900	53900	53900	0
344	20230609	165100	6935862100	53900	53900	53900	53900	0
345	20230609	165000	6935862100	53900	53900	53900	53900	0
346	20230609	164900	6935862100	53900	53900	53900	53900	0
347	20230609	164800	6935862100	53900	53900	53900	53900	0
348	20230609	164700	6935862100	53900	53900	53900	53900	0
349	20230609	164600	6935862100	53900	53900	53900	53900	0
350	20230609	164500	6935862100	53900	53900	53900	53900	0
351	20230609	164400	6935862100	53900	53900	53900	53900	0
352	20230609	164300	6935862100	53900	53900	53900	53900	0
353	20230609	164200	6935862100	53900	53900	53900	53900	0
354	20230609	164100	6935862100	53900	53900	53900	53900	0
355	20230609	164000	6935862100	53900	53900	53900	53900	0
356	20230609	163900	6935862100	53900	53900	53900	53900	0
357	20230609	163800	6935862100	53900	53900	53900	53900	0
358	20230609	163700	6935862100	53900	53900	53900	53900	0
359	20230609	163600	6935862100	53900	53900	53900	53900	0
360	20230609	163500	6935862100	53900	53900	53900	53900	0
361	20230609	163400	6935862100	53900	53900	53900	53900	0
362	20230609	163300	6935862100	53900	53900	53900	53900	6652
363	20230609	163200	6935862100	53900	53900	53900	53900	0
364	20230609	163100	6935862100	53900	53900	53900	53900	0
365	20230609	163000	6935862100	53900	53900	53900	53900	0
366	20230609	162900	6935862100	53900	53900	53900	53900	0
367	20230609	162800	6935862100	53900	53900	53900	53900	0
368	20230609	162700	6935862100	53900	53900	53900	53900	0
369	20230609	162600	6935862100	53900	53900	53900	53900	0
370	20230609	162500	6935862100	53900	53900	53900	53900	0
371	20230609	162400	6935862100	53900	53900	53900	53900	0
372	20230609	162300	6935862100	53900	53900	53900	53900	0
373	20230609	162200	6935862100	53900	53900	53900	53900	0
374	20230609	162100	6935862100	53900	53900	53900	53900	0
375	20230609	162000	6935862100	53900	53900	53900	53900	0
376	20230609	161900	6935862100	53900	53900	53900	53900	0
377	20230609	161800	6935862100	53900	53900	53900	53900	0
378	20230609	161700	6935862100	53900	53900	53900	53900	0
379	20230609	161600	6935862100	53900	53900	53900	53900	0
380	20230609	161500	6935862100	53900	53900	53900	53900	0
381	20230609	161400	6935862100	53900	53900	53900	53900	0
382	20230609	161300	6935862100	53900	53900	53900	53900	0
383	20230609	161200	6935862100	53900	53900	53900	53900	0
384	20230609	161100	6935862100	53900	53900	53900	53900	0
385	20230609	161000	6935862100	53900	53900	53900	53900	0
386	20230609	160900	6935862100	53900	53900	53900	53900	0
387	20230609	160800	6935862100	53900	53900	53900	53900	0
388	20230609	160700	6935862100	53900	53900	53900	53900	0
389	20230609	160600	6935862100	53900	53900	53900	53900	0
390	20230609	160500	6935862100	53900	53900	53900	53900	0
391	20230609	160400	6935862100	53900	53900	53900	53900	0
392	20230609	160300	6935862100	53900	53900	53900	53900	6652
393	20230609	160200	6935862100	53900	53900	53900	53900	0
394	20230609	160100	6935862100	53900	53900	53900	53900	0
395	20230609	160000	6935862100	53900	53900	53900	53900	0
396	20230609	155900	6935862100	53900	53900	53900	53900	0
397	20230609	155800	6935862100	53900	53900	53900	53900	0
398	20230609	155700	6935862100	53900	53900	53900	53900	0
399	20230609	155600	6935862100	53900	53900	53900	53900	0
400	20230609	155500	6935862100	53900	53900	53900	53900	0
401	20230609	155400	6935862100	53900	53900	53900	53900	0
402	20230609	155300	6935862100	53900	53900	53900	53900	0
403	20230609	155200	6935862100	53900	53900	53900	53900	0
404	20230609	155100	6935862100	53900	53900	53900	53900	0
405	20230609	155000	6935862100	53900	53900	53900	53900	0
406	20230609	154900	6935862100	53900	53900	53900	53900	0
407	20230609	154800	6935862100	53900	53900	53900	53900	0
408	20230609	154700	6935862100	53900	53900	53900	53900	0
409	20230609	154600	6935862100	53900	53900	53900	53900	0
410	20230609	154500	6935862100	53900	53900	53900	53900	0
411	20230609	154400	6935862100	53900	53900	53900	53900	0
412	20230609	154300	6935862100	53900	53900	53900	53900	0
413	20230609	154200	6935862100	53900	53900	53900	53900	0
414	20230609	154100	6935862100	53900	53900	53900	53900	0
415	20230609	154000	6935862100	53900	53900	53900	53900	0
416	20230609	153900	6935862100	53900	53900	53900	53900	0
417	20230609	153800	6935862100	53900	53900	53900	53900	0
418	20230609	153700	6935862100	53900	53900	53900	53900	0
419	20230609	153600	6935862100	53900	53900	53900	53900	0
420	20230609	153500	6935862100	53900	53900	53900	53900	0
421	20230609	153400	6935862100	53900	53900	53900	53900	0
422	20230609	153300	6935862100	53900	53900	53900	53900	6652
423	20230609	153200	6935862100	53900	53900	53900	53900	0
424	20230609	153100	6935862100	53900	53900	53900	53900	0
425	20230609	153000	6935862100	53900	53900	53900	53900	6652
426	20230609	152900	6577319300	53400	53400	53400	53400	0
427	20230609	152800	6577319300	53400	53400	53400	53400	0
428	20230609	152700	6577319300	53400	53400	53400	53400	0
429	20230609	152600	6577319300	53400	53400	53400	53400	0
430	20230609	152500	6577319300	53400	53400	53400	53400	0
431	20230609	152400	6577319300	53400	53400	53400	53400	0
432	20230609	152300	6577319300	53400	53400	53400	53400	0
433	20230609	152200	6577319300	53400	53400	53400	53400	0
434	20230609	152100	6577319300	53400	53400	53400	53400	0
435	20230609	152000	6577319300	53400	53400	53400	53400	0
436	20230609	151900	6577319300	53400	53300	53400	53300	341
437	20230609	151800	6559121100	53400	53400	53400	53400	37
438	20230609	151700	6557145300	53400	53400	53400	53200	271
439	20230609	151600	6542699700	53400	53200	53500	53200	188
440	20230609	151500	6532666000	53200	53500	53500	53100	4566
441	20230609	151400	6289940300	53500	53500	53500	53300	76
442	20230609	151300	6285876500	53500	53500	53500	53300	268
443	20230609	151200	6271564800	53300	53500	53500	53300	229
444	20230609	151100	6259322300	53500	53500	53500	53500	66
445	20230609	151000	6255791300	53500	53600	53600	53400	237
446	20230609	150900	6243111500	53500	53500	53600	53400	180
447	20230609	150800	6233474100	53500	53500	53600	53500	92
448	20230609	150700	6228550800	53500	53500	53500	53400	139
449	20230609	150600	6221114700	53500	53500	53500	53300	278
450	20230609	150500	6206250100	53300	53700	53700	53300	105
451	20230609	150400	6200623500	53600	53500	53700	53500	189
452	20230609	150300	6190495900	53600	53500	53600	53500	306
453	20230609	150200	6174110900	53500	53500	53500	53400	235
454	20230609	150100	6161540200	53500	53500	53500	53500	65
455	20230609	150000	6158062700	53500	53200	53500	53200	111
456	20230609	145900	6152141000	53400	53300	53500	53300	341
457	20230609	145800	6133937100	53300	53200	53400	53100	213
458	20230609	145700	6122599700	53100	53100	53300	53100	562
459	20230609	145600	6092706600	53100	53400	53400	53100	327
460	20230609	145500	6075306400	53300	53400	53500	53100	2380
461	20230609	145400	5948627300	53500	53400	53500	53300	231
462	20230609	145300	5936290900	53300	53300	53400	53300	251
463	20230609	145200	5922900100	53300	53300	53500	53300	176
464	20230609	145100	5913507500	53400	53400	53500	53300	199
465	20230609	145000	5902882400	53400	53300	53500	53300	236
466	20230609	144900	5890279300	53400	53400	53500	53300	179
467	20230609	144800	5880729000	53400	53300	53500	53300	251
468	20230609	144700	5867325000	53300	53500	53500	53300	233
469	20230609	144600	5854883900	53500	53600	53600	53300	295
470	20230609	144500	5839135200	53600	53400	53700	53400	152
471	20230609	144400	5831008200	53400	53600	53700	53300	2584
472	20230609	144300	5693162100	53600	53500	53700	53400	175
473	20230609	144200	5683798700	53800	53600	53800	53600	91
474	20230609	144100	5678909200	53500	53600	53800	53500	270
475	20230609	144000	5664454200	53600	53500	53700	53500	143
476	20230609	143900	5656793900	53700	53600	53700	53500	94
477	20230609	143800	5651752700	53600	53700	53700	53500	296
478	20230609	143700	5635900200	53600	53600	53700	53400	136
479	20230609	143600	5628614600	53700	53500	53700	53500	360
480	20230609	143500	5609343400	53600	53600	53700	53500	205
481	20230609	143400	5598345100	53500	53700	53800	53500	423
482	20230609	143300	5575690700	53600	53500	53700	53400	148
483	20230609	143200	5567767500	53700	53800	53800	53500	182
484	20230609	143100	5557999100	53800	53600	53800	53500	155
485	20230609	143000	5549678400	53800	53800	53800	53800	152
486	20230609	142900	5541500800	53800	53600	53800	53500	695
487	20230609	142800	5504132400	53600	53700	53800	53600	246
488	20230609	142700	5490926000	53700	53700	53800	53700	82
489	20230609	142600	5486517700	53600	53800	53800	53600	415
490	20230609	142500	5464251000	53800	53600	53800	53600	159
491	20230609	142400	5455704700	53700	53700	53800	53700	158
492	20230609	142300	5447215100	53600	53700	53800	53500	98
493	20230609	142200	5441957300	53800	53700	53800	53600	102
494	20230609	142100	5436480500	53800	53800	53800	53800	148
495	20230609	142000	5428518100	53700	53600	53700	53600	159
496	20230609	141900	5419981700	53700	53700	53700	53600	103
497	20230609	141800	5414455500	53700	53600	53800	53600	67
498	20230609	141700	5410857100	53600	53700	53800	53400	284
499	20230609	141600	5395628200	53800	53700	53800	53400	202
500	20230609	141500	5384783400	53800	53800	53800	53800	180
501	20230609	141400	5375099400	53800	53800	53800	53700	464
502	20230609	141300	5350146400	53800	53700	53800	53700	270
503	20230609	141200	5335642700	53700	53700	53800	53700	288
504	20230609	141100	5320167800	53800	53700	53800	53700	252
505	20230609	141000	5306619000	53700	53800	53800	53600	61
506	20230609	140900	5303342700	53600	53700	53800	53600	246
507	20230609	140800	5290130300	53800	53700	53800	53600	90
508	20230609	140700	5285299500	53800	53800	53800	53600	94
509	20230609	140600	5280245500	53800	53600	53800	53500	231
510	20230609	140500	5267843900	53600	53700	53700	53500	71
511	20230609	140400	5264036100	53600	53600	53700	53500	167
512	20230609	140300	5255078100	53600	53400	53600	53400	235
513	20230609	140200	5242496100	53400	53500	53500	53300	93
514	20230609	140100	5237530000	53500	53400	53500	53300	86
515	20230609	140000	5232936700	53400	53200	53500	53200	125
516	20230609	135900	5226270000	53200	53200	53200	53200	120
517	20230609	135800	5219886000	53200	53300	53300	53200	479
518	20230609	135700	5194358700	53300	53400	53400	53300	225
519	20230609	135600	5182354800	53400	53400	53400	53300	1021
520	20230609	135500	5127932300	53400	53200	53400	53200	123
521	20230609	135400	5121374100	53300	53200	53300	53200	117
522	20230609	135300	5115149300	53200	53300	53300	53200	118
523	20230609	135200	5108871400	53200	53300	53400	53200	153
524	20230609	135100	5100724500	53200	53200	53300	53200	301
525	20230609	135000	5084701100	53200	53400	53400	53200	1611
526	20230609	134900	4998881800	53400	53400	53500	53300	817
527	20230609	134800	4955256700	53400	53500	53500	53400	1124
528	20230609	134700	4895219000	53400	53400	53400	53400	332
529	20230609	134600	4877490200	53400	53400	53400	53400	297
530	20230609	134500	4861630400	53400	53400	53400	53400	191
531	20230609	134400	4851431000	53400	53500	53500	53400	118
532	20230609	134300	4845128600	53500	53500	53500	53500	125
533	20230609	134200	4838441100	53500	53500	53500	53500	78
534	20230609	134100	4834268100	53500	53500	53600	53500	111
535	20230609	134000	4828328600	53600	53500	53600	53400	1215
536	20230609	133900	4763331200	53500	53800	53800	53500	1259
537	20230609	133800	4695755500	53700	53700	53700	53700	99
538	20230609	133700	4690439200	53700	53700	53800	53700	424
539	20230609	133600	4667655300	53700	53800	53800	53700	280
540	20230609	133500	4652610700	53700	53700	53800	53700	88
541	20230609	133400	4647883100	53700	53700	53700	53700	333
542	20230609	133300	4630001000	53700	53900	53900	53700	1459
543	20230609	133200	4551501800	53800	53800	53800	53800	168
544	20230609	133100	4542463400	53800	53800	54000	53800	446
545	20230609	133000	4518443200	53800	53900	53900	53800	131
546	20230609	132900	4511389500	53900	54000	54000	53900	1397
547	20230609	132800	4436027600	54000	54000	54100	54000	55
548	20230609	132700	4433057400	54000	54100	54100	54000	215
549	20230609	132600	4421433800	54000	54000	54000	54000	208
550	20230609	132500	4410201800	54000	54000	54000	54000	64
551	20230609	132400	4406745800	54000	54100	54100	54000	225
552	20230609	132300	4394574700	54000	54000	54100	54000	124
553	20230609	132200	4387868700	54000	54100	54100	54000	71
554	20230609	132100	4384030700	54100	54100	54100	54100	86
555	20230609	132000	4379378100	54000	54000	54100	54000	65
556	20230609	131900	4375863100	54000	54000	54000	54000	21
557	20230609	131800	4374729100	54000	54000	54100	54000	662
558	20230609	131700	4338976000	53900	53900	54000	53900	83
559	20230609	131600	4334497000	53900	54000	54000	53900	208
560	20230609	131500	4323277800	53900	54000	54000	53900	591
561	20230609	131400	4291422600	54000	54000	54100	54000	748
562	20230609	131300	4251029500	54000	54000	54000	54000	164
563	20230609	131200	4242173500	54000	54100	54100	53900	141
564	20230609	131100	4234551200	54000	54000	54000	54000	12
565	20230609	131000	4233903200	54000	53900	54000	53800	40
566	20230609	130900	4231744900	53900	53900	54100	53800	28
567	20230609	130800	4230235200	53800	54000	54000	53800	184
568	20230609	130700	4220310500	54000	54100	54100	54000	410
569	20230609	130600	4198151000	54100	54100	54100	54000	260
570	20230609	130500	4184085300	54000	53900	54000	53900	44
571	20230609	130400	4181710400	53900	53900	54000	53800	187
572	20230609	130300	4171632500	53900	54000	54100	53900	193
573	20230609	130200	4161193200	54100	54000	54100	54000	106
574	20230609	130100	4155466200	54000	54100	54100	54000	493
575	20230609	130000	4128803200	54100	53900	54200	53900	153
576	20230609	125900	4120522800	54100	54000	54100	54000	137
577	20230609	125800	4113119800	54000	54000	54000	54000	11
578	20230609	125700	4112525800	54000	54100	54200	54000	895
579	20230609	125600	4064059700	54100	53900	54100	53900	684
580	20230609	125500	4027095300	53800	54000	54000	53800	851
581	20230609	125400	3981212700	54100	54100	54100	54000	97
582	20230609	125300	3975966000	54000	54100	54100	54000	212
583	20230609	125200	3964499800	54100	54100	54100	54100	107
584	20230609	125100	3958711100	54000	54000	54000	54000	194
585	20230609	125000	3948235100	54100	54000	54200	53900	164
586	20230609	124900	3939370000	54000	53900	54200	53900	590
587	20230609	124800	3907442100	53900	54000	54000	53900	400
588	20230609	124700	3885855900	54100	54100	54100	54000	289
589	20230609	124600	3870222000	54000	53800	54300	53800	8193
590	20230609	124500	3427619000	53900	53800	53900	53800	255
591	20230609	124400	3413885300	53700	53700	53700	53700	0
592	20230609	124300	3413885300	53700	53700	53700	53700	27
593	20230609	124200	3412435400	53700	53700	53900	53700	171
594	20230609	124100	3403224700	53700	53900	53900	53700	23
595	20230609	124000	3401985600	53900	53700	53900	53700	174
596	20230609	123900	3392623400	53700	53700	53700	53700	68
597	20230609	123800	3388971800	53600	53500	53600	53500	431
598	20230609	123700	3365912800	53600	53600	53600	53600	12
599	20230609	123600	3365269600	53700	53800	53800	53700	110
600	20230609	123500	3359354000	53700	53600	53800	53600	1287
601	20230609	123400	3290133200	53500	53500	53500	53500	12
602	20230609	123300	3289491200	53500	53700	53700	53500	94
603	20230609	123200	3284445600	53600	53600	53600	53600	27
604	20230609	123100	3282998400	53500	53600	53600	53500	50
605	20230609	123000	3280320000	53600	53600	53700	53500	912
606	20230609	122900	3231437300	53500	53500	53500	53500	24
607	20230609	122800	3230153300	53500	53500	53500	53500	120
608	20230609	122700	3223733300	53500	53600	53600	53500	182
609	20230609	122600	3213987800	53500	53500	53500	53500	89
610	20230609	122500	3209226300	53500	53500	53600	53500	152
611	20230609	122400	3201079800	53500	53500	53600	53500	49
612	20230609	122300	3198457800	53400	53400	53400	53400	16
613	20230609	122200	3197603400	53400	53500	53500	53400	319
614	20230609	122100	3180547200	53400	53400	53400	53400	2
615	20230609	122000	3180440400	53400	53500	53500	53400	49
616	20230609	121900	3177821200	53600	53600	53600	53500	162
617	20230609	121800	3169146200	53500	53500	53500	53500	19
618	20230609	121700	3168129700	53500	53500	53500	53500	100
619	20230609	121600	3162779700	53700	53600	53800	53600	336
620	20230609	121500	3144721400	53600	53600	53600	53600	344
621	20230609	121400	3126283000	53500	53500	53500	53500	36
622	20230609	121300	3124357000	53500	53500	53500	53500	25
623	20230609	121200	3123019500	53500	53700	53700	53500	161
624	20230609	121100	3114378300	53600	53600	53700	53600	30
625	20230609	121000	3112768300	53600	53600	53600	53600	48
626	20230609	120900	3110195500	53600	53600	53600	53600	9
627	20230609	120800	3109713100	53500	53500	53500	53500	14
628	20230609	120700	3108964100	53500	53500	53500	53500	22
629	20230609	120600	3107787100	53500	53500	53500	53500	16
630	20230609	120500	3106931100	53500	53600	53600	53500	44
631	20230609	120400	3104573000	53600	53600	53600	53600	111
632	20230609	120300	3098623400	53600	53600	53700	53600	122
633	20230609	120200	3092077000	53500	53500	53500	53500	6
634	20230609	120100	3091756000	53700	53600	53700	53600	118
635	20230609	120000	3085424200	53500	53700	53700	53500	110
636	20230609	115900	3079523400	53600	53600	53700	53600	91
637	20230609	115800	3074643800	53600	53600	53600	53600	11
638	20230609	115700	3074054200	53700	53600	53700	53600	36
639	20230609	115600	3072123500	53500	53600	53600	53500	26
640	20230609	115500	3070732200	53700	53600	53700	53600	169
641	20230609	115400	3061664700	53600	53500	53600	53500	125
642	20230609	115300	3054974700	53600	53700	53700	53600	30
643	20230609	115200	3053365800	53700	53700	53700	53700	72
644	20230609	115100	3049499400	53700	53800	53800	53700	57
645	20230609	115000	3046435400	53600	53700	53700	53600	113
646	20230609	114900	3040374600	53700	53600	53700	53600	39
647	20230609	114800	3038282300	53600	53600	53700	53600	37
648	20230609	114700	3036297100	53700	53600	53700	53600	272
649	20230609	114600	3021692200	53600	53600	53600	53600	81
650	20230609	114500	3017350600	53500	53400	53600	53300	542
651	20230609	114400	2988303100	53400	53400	53500	53400	1639
652	20230609	114300	2900765600	53400	53300	53400	53300	137
653	20230609	114200	2893451800	53500	53500	53500	53500	0
654	20230609	114100	2893451800	53500	53500	53500	53500	139
655	20230609	114000	2886015300	53500	53600	53600	53500	39
656	20230609	113900	2883925800	53500	53500	53500	53300	399
657	20230609	113800	2862625500	53500	53500	53500	53500	60
658	20230609	113700	2859415500	53400	53400	53400	53400	720
659	20230609	113600	2820967500	53500	53600	53600	53500	72
660	20230609	113500	2817109800	53500	53500	53500	53500	62
661	20230609	113400	2813792800	53500	53500	53600	53500	158
662	20230609	113300	2805328800	53500	53500	53500	53500	318
663	20230609	113200	2788315800	53500	53600	53600	53500	89
664	20230609	113100	2783545700	53600	53600	53700	53600	119
665	20230609	113000	2777164300	53500	53500	53500	53500	42
666	20230609	112900	2774917300	53500	53600	53600	53500	474
667	20230609	112800	2749530200	53600	53600	53600	53600	54
668	20230609	112700	2746635800	53600	53700	53700	53600	98
669	20230609	112600	2741374400	53600	53600	53600	53600	27
670	20230609	112500	2739927200	53600	53600	53600	53600	6
671	20230609	112400	2739605600	53700	53700	53700	53600	145
672	20230609	112300	2731822000	53600	53600	53600	53600	21
673	20230609	112200	2730696400	53600	53600	53600	53600	20
674	20230609	112100	2729624400	53600	53800	53800	53600	90
675	20230609	112000	2724782900	53700	53600	53700	53600	70
676	20230609	111900	2721028500	53600	53700	53700	53600	13
677	20230609	111800	2720331000	53700	53600	53800	53600	57
678	20230609	111700	2717270300	53600	53600	53600	53600	318
679	20230609	111600	2700225500	53600	53600	53600	53600	70
680	20230609	111500	2696473500	53700	53700	53700	53700	92
681	20230609	111400	2691533100	53600	53600	53800	53600	83
682	20230609	111300	2687073300	53700	53800	53800	53700	50
683	20230609	111200	2684386600	53800	53700	53800	53700	143
684	20230609	111100	2676698500	53600	53600	53600	53600	42
685	20230609	111000	2674447300	53600	53700	53700	53600	54
686	20230609	110900	2671548600	53700	53700	53700	53700	43
687	20230609	110800	2669239500	53600	53600	53600	53600	20
688	20230609	110700	2668167500	53600	53700	53700	53600	113
689	20230609	110600	2662099700	53800	53800	53800	53800	2
690	20230609	110500	2661992100	54000	53900	54000	53900	205
691	20230609	110400	2650939700	53900	53600	53900	53600	561
692	20230609	110300	2620738400	53600	53800	53800	53600	37
693	20230609	110200	2618752200	53900	53900	53900	53900	123
694	20230609	110100	2612122500	53900	53500	53900	53500	1160
695	20230609	110000	2549628200	53700	53800	53800	53500	157
696	20230609	105900	2541201300	53700	53700	53700	53700	75
697	20230609	105800	2537173800	53700	53600	53700	53600	23
698	20230609	105700	2535940900	53600	53500	53700	53500	63
699	20230609	105600	2532564500	53500	53500	53600	53500	157
700	20230609	105500	2524159000	53500	53500	53500	53500	15
701	20230609	105400	2523356500	53600	53600	53600	53600	153
702	20230609	105300	2515155700	53600	53700	53700	53600	809
703	20230609	105200	2471764600	53700	53700	53700	53700	10
704	20230609	105100	2471227600	53700	53800	53800	53700	315
705	20230609	105000	2454282100	53800	53600	53800	53600	81
706	20230609	104900	2449931500	53600	53600	53600	53600	56
707	20230609	104800	2446929900	53700	53700	53700	53600	210
708	20230609	104700	2435653500	53700	53600	53700	53600	47
709	20230609	104600	2433134200	53600	53700	53700	53600	40
710	20230609	104500	2430987800	53700	53800	53800	53700	146
711	20230609	104400	2423139000	53700	53600	53700	53600	234
712	20230609	104300	2410579800	53600	53500	53700	53500	93
713	20230609	104200	2405595100	53600	53600	53700	53600	298
714	20230609	104100	2389613700	53700	53700	53700	53700	5
715	20230609	104000	2389345200	53700	53800	53800	53700	261
716	20230609	103900	2375306500	53800	53600	53900	53600	1269
717	20230609	103800	2307048600	53500	53600	53600	53500	6
718	20230609	103700	2306727300	53600	53500	53600	53500	182
719	20230609	103600	2296982200	53500	53500	53600	53500	141
720	20230609	103500	2289426600	53500	53500	53600	53500	229
721	20230609	103400	2277172300	53500	53500	53600	53400	288
722	20230609	103300	2261754500	53400	53300	53400	53300	526
723	20230609	103200	2233670600	53200	53200	53300	53200	43
724	20230609	103100	2231382700	53200	53200	53200	53200	37
725	20230609	103000	2229414300	53200	53200	53300	53200	147
726	20230609	102900	2221585300	53200	53200	53200	53200	240
727	20230609	102800	2208817300	53200	53300	53300	53200	421
728	20230609	102700	2186388800	53300	53300	53400	53300	98
729	20230609	102600	2181162300	53400	53400	53400	53300	271
730	20230609	102500	2166695800	53400	53300	53400	53300	156
731	20230609	102400	2158380700	53300	53200	53300	53200	95
732	20230609	102300	2153326000	53200	53200	53200	53200	55
733	20230609	102200	2150400000	53200	53200	53200	53200	31
734	20230609	102100	2148750800	53200	53100	53200	53100	103
735	20230609	102000	2143274600	53100	53100	53200	53100	99
736	20230609	101900	2138016100	53100	53100	53100	53100	30
737	20230609	101800	2136423100	53100	53100	53200	53100	48
738	20230609	101700	2133873800	53100	53100	53100	53100	48
739	20230609	101600	2131325000	53100	53000	53100	53000	131
740	20230609	101500	2124376100	53000	53200	53200	53000	359
741	20230609	101400	2105283100	53200	52900	53200	52900	515
742	20230609	101300	2077941500	52900	53000	53000	52900	152
743	20230609	101200	2069900500	53000	53000	53100	53000	421
744	20230609	101100	2047587100	53000	52900	53000	52900	205
745	20230609	101000	2036728500	52900	53000	53000	52900	1673
746	20230609	100900	1948100400	53000	53000	53000	53000	118
747	20230609	100800	1941846400	53000	53100	53100	53000	1098
748	20230609	100700	1883574200	53100	53100	53200	53100	475
749	20230609	100600	1858351500	53200	53200	53200	53100	184
750	20230609	100500	1848565600	53200	53200	53200	53200	148
751	20230609	100400	1840692000	53200	53200	53200	53200	214
752	20230609	100300	1829307200	53300	53200	53300	53200	107
753	20230609	100200	1823614000	53300	53400	53400	53300	44
754	20230609	100100	1821268700	53300	53200	53300	53100	176
755	20230609	100000	1811904400	53200	53100	53200	53100	339
756	20230609	095900	1793902500	53100	53100	53100	53100	70
757	20230609	095800	1790185500	53200	53100	53200	53100	148
758	20230609	095700	1782316500	53100	53200	53200	53100	257
759	20230609	095600	1768668800	53100	53000	53100	53000	266
760	20230609	095500	1754566000	53000	53100	53200	53000	1158
761	20230609	095400	1693070000	53100	53100	53200	53100	135
762	20230609	095300	1685897200	53100	53100	53100	53100	150
763	20230609	095200	1677932200	53100	53100	53200	53100	397
764	20230609	095100	1656851400	53100	53100	53200	53100	748
765	20230609	095000	1617097500	53100	53300	53300	53100	1009
766	20230609	094900	1563412400	53300	53300	53300	53300	58
767	20230609	094800	1560321000	53300	53300	53300	53300	104
768	20230609	094700	1554777800	53300	53300	53300	53300	55
769	20230609	094600	1551846300	53300	53400	53400	53300	162
770	20230609	094500	1543209700	53300	53200	53300	53200	643
771	20230609	094400	1508945500	53200	53300	53300	53200	660
772	20230609	094300	1473830200	53300	53200	53300	53200	507
773	20230609	094200	1446811300	53200	53400	53400	53200	439
774	20230609	094100	1423394200	53400	53400	53400	53300	112
775	20230609	094000	1417417600	53400	53300	53400	53200	228
776	20230609	093900	1405256300	53300	53200	53300	53200	565
777	20230609	093800	1375198100	53200	53300	53300	53200	1422
778	20230609	093700	1299416200	53400	53500	53500	53400	1312
779	20230609	093600	1229239600	53600	53600	53600	53600	522
780	20230609	093500	1201260400	53600	53600	53700	53600	140
781	20230609	093400	1193756300	53700	53500	53700	53500	64
782	20230609	093300	1190328200	53500	53500	53600	53500	59
783	20230609	093200	1187167900	53600	53700	53700	53600	452
784	20230609	093100	1162935100	53700	53800	53800	53700	21
785	20230609	093000	1161807000	53700	53800	53800	53700	122
786	20230609	092900	1155248900	53800	53700	53800	53700	126
787	20230609	092800	1148473400	53700	53600	53800	53600	278
788	20230609	092700	1133528000	53600	53600	53600	53600	83
789	20230609	092600	1129079200	53500	53500	53500	53500	9
790	20230609	092500	1128597700	53500	53600	53700	53500	318
791	20230609	092400	1111570300	53700	53600	53700	53600	108
792	20230609	092300	1105771400	53600	53600	53800	53600	120
793	20230609	092200	1099336200	53600	53500	53600	53500	189
794	20230609	092100	1089215200	53500	53500	53600	53500	813
795	20230609	092000	1045719600	53500	53500	53600	53400	1302
796	20230609	091900	976060000	53600	53700	53700	53500	629
797	20230609	091800	942328000	53700	53700	53700	53700	119
798	20230609	091700	935937700	53800	53800	53900	53800	552
799	20230609	091600	906239800	53700	53700	53800	53700	54
800	20230609	091500	903339900	53800	53800	53900	53800	1381
801	20230609	091400	829027800	53900	53900	53900	53800	194
802	20230609	091300	818587500	53900	53900	53900	53800	714
803	20230609	091200	780118800	53900	54100	54200	53800	853
804	20230609	091100	734090900	54100	54200	54300	54000	930
805	20230609	091000	683689800	54200	53600	54300	53500	3555
806	20230609	090900	492192000	53500	53500	53600	53500	320
807	20230609	090800	475071500	53400	53200	53500	53200	631
808	20230609	090700	441398500	53200	53200	53200	53100	210
809	20230609	090600	430229000	53300	53200	53300	53200	516
810	20230609	090500	402775500	53100	53100	53100	53000	320
811	20230609	090400	385794300	53000	53100	53100	53000	778
812	20230609	090300	344557500	53000	53300	53300	52900	509
813	20230609	090200	317577400	53300	53500	53500	52800	3423
814	20230609	090100	135741600	53500	53600	53600	53500	695
815	20230609	090000	98552100	53600	53900	54000	53600	1831