KissMeData/101490/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	223900	31085353100	54200	54200	54200	54200	9143
3	20230602	223800	31085353100	54200	54200	54200	54200	0
4	20230602	223700	31085353100	54200	54200	54200	54200	0
5	20230602	223600	31085353100	54200	54200	54200	54200	0
6	20230602	223500	31085353100	54200	54200	54200	54200	0
7	20230602	223400	31085353100	54200	54200	54200	54200	0
8	20230602	223300	31085353100	54200	54200	54200	54200	0
9	20230602	223200	31085353100	54200	54200	54200	54200	0
10	20230602	223100	31085353100	54200	54200	54200	54200	0
11	20230602	223000	31085353100	54200	54200	54200	54200	0
12	20230602	222900	31085353100	54200	54200	54200	54200	0
13	20230602	222800	31085353100	54200	54200	54200	54200	0
14	20230602	222700	31085353100	54200	54200	54200	54200	0
15	20230602	222600	31085353100	54200	54200	54200	54200	0
16	20230602	222500	31085353100	54200	54200	54200	54200	0
17	20230602	222400	31085353100	54200	54200	54200	54200	0
18	20230602	222300	31085353100	54200	54200	54200	54200	0
19	20230602	222200	31085353100	54200	54200	54200	54200	0
20	20230602	222100	31085353100	54200	54200	54200	54200	0
21	20230602	222000	31085353100	54200	54200	54200	54200	0
22	20230602	221900	31085353100	54200	54200	54200	54200	0
23	20230602	221800	31085353100	54200	54200	54200	54200	0
24	20230602	221700	31085353100	54200	54200	54200	54200	0
25	20230602	221600	31085353100	54200	54200	54200	54200	0
26	20230602	221500	31085353100	54200	54200	54200	54200	0
27	20230602	221400	31085353100	54200	54200	54200	54200	0
28	20230602	221300	31085353100	54200	54200	54200	54200	0
29	20230602	221200	31085353100	54200	54200	54200	54200	0
30	20230602	221100	31085353100	54200	54200	54200	54200	0
31	20230602	221000	31085353100	54200	54200	54200	54200	0
32	20230602	220900	31085353100	54200	54200	54200	54200	9143
33	20230602	220800	31085353100	54200	54200	54200	54200	0
34	20230602	220700	31085353100	54200	54200	54200	54200	0
35	20230602	220600	31085353100	54200	54200	54200	54200	0
36	20230602	220500	31085353100	54200	54200	54200	54200	0
37	20230602	220400	31085353100	54200	54200	54200	54200	0
38	20230602	220300	31085353100	54200	54200	54200	54200	0
39	20230602	220200	31085353100	54200	54200	54200	54200	0
40	20230602	220100	31085353100	54200	54200	54200	54200	0
41	20230602	220000	31085353100	54200	54200	54200	54200	0
42	20230602	215900	31085353100	54200	54200	54200	54200	0
43	20230602	215800	31085353100	54200	54200	54200	54200	0
44	20230602	215700	31085353100	54200	54200	54200	54200	0
45	20230602	215600	31085353100	54200	54200	54200	54200	0
46	20230602	215500	31085353100	54200	54200	54200	54200	0
47	20230602	215400	31085353100	54200	54200	54200	54200	0
48	20230602	215300	31085353100	54200	54200	54200	54200	0
49	20230602	215200	31085353100	54200	54200	54200	54200	0
50	20230602	215100	31085353100	54200	54200	54200	54200	0
51	20230602	215000	31085353100	54200	54200	54200	54200	0
52	20230602	214900	31085353100	54200	54200	54200	54200	0
53	20230602	214800	31085353100	54200	54200	54200	54200	0
54	20230602	214700	31085353100	54200	54200	54200	54200	0
55	20230602	214600	31085353100	54200	54200	54200	54200	0
56	20230602	214500	31085353100	54200	54200	54200	54200	0
57	20230602	214400	31085353100	54200	54200	54200	54200	0
58	20230602	214300	31085353100	54200	54200	54200	54200	0
59	20230602	214200	31085353100	54200	54200	54200	54200	0
60	20230602	214100	31085353100	54200	54200	54200	54200	0
61	20230602	214000	31085353100	54200	54200	54200	54200	0
62	20230602	213900	31085353100	54200	54200	54200	54200	9143
63	20230602	213800	31085353100	54200	54200	54200	54200	0
64	20230602	213700	31085353100	54200	54200	54200	54200	0
65	20230602	213600	31085353100	54200	54200	54200	54200	0
66	20230602	213500	31085353100	54200	54200	54200	54200	0
67	20230602	213400	31085353100	54200	54200	54200	54200	0
68	20230602	213300	31085353100	54200	54200	54200	54200	0
69	20230602	213200	31085353100	54200	54200	54200	54200	0
70	20230602	213100	31085353100	54200	54200	54200	54200	0
71	20230602	213000	31085353100	54200	54200	54200	54200	0
72	20230602	212900	31085353100	54200	54200	54200	54200	0
73	20230602	212800	31085353100	54200	54200	54200	54200	0
74	20230602	212700	31085353100	54200	54200	54200	54200	0
75	20230602	212600	31085353100	54200	54200	54200	54200	0
76	20230602	212500	31085353100	54200	54200	54200	54200	0
77	20230602	212400	31085353100	54200	54200	54200	54200	0
78	20230602	212300	31085353100	54200	54200	54200	54200	0
79	20230602	212200	31085353100	54200	54200	54200	54200	0
80	20230602	212100	31085353100	54200	54200	54200	54200	0
81	20230602	212000	31085353100	54200	54200	54200	54200	0
82	20230602	211900	31085353100	54200	54200	54200	54200	0
83	20230602	211800	31085353100	54200	54200	54200	54200	0
84	20230602	211700	31085353100	54200	54200	54200	54200	0
85	20230602	211600	31085353100	54200	54200	54200	54200	0
86	20230602	211500	31085353100	54200	54200	54200	54200	0
87	20230602	211400	31085353100	54200	54200	54200	54200	0
88	20230602	211300	31085353100	54200	54200	54200	54200	0
89	20230602	211200	31085353100	54200	54200	54200	54200	0
90	20230602	211100	31085353100	54200	54200	54200	54200	0
91	20230602	211000	31085353100	54200	54200	54200	54200	0
92	20230602	210900	31085353100	54200	54200	54200	54200	9143
93	20230602	210800	31085353100	54200	54200	54200	54200	0
94	20230602	210700	31085353100	54200	54200	54200	54200	0
95	20230602	210600	31085353100	54200	54200	54200	54200	0
96	20230602	210500	31085353100	54200	54200	54200	54200	0
97	20230602	210400	31085353100	54200	54200	54200	54200	0
98	20230602	210300	31085353100	54200	54200	54200	54200	0
99	20230602	210200	31085353100	54200	54200	54200	54200	0
100	20230602	210100	31085353100	54200	54200	54200	54200	0
101	20230602	210000	31085353100	54200	54200	54200	54200	0
102	20230602	205900	31085353100	54200	54200	54200	54200	0
103	20230602	205800	31085353100	54200	54200	54200	54200	0
104	20230602	205700	31085353100	54200	54200	54200	54200	0
105	20230602	205600	31085353100	54200	54200	54200	54200	0
106	20230602	205500	31085353100	54200	54200	54200	54200	0
107	20230602	205400	31085353100	54200	54200	54200	54200	0
108	20230602	205300	31085353100	54200	54200	54200	54200	0
109	20230602	205200	31085353100	54200	54200	54200	54200	0
110	20230602	205100	31085353100	54200	54200	54200	54200	0
111	20230602	205000	31085353100	54200	54200	54200	54200	0
112	20230602	204900	31085353100	54200	54200	54200	54200	0
113	20230602	204800	31085353100	54200	54200	54200	54200	0
114	20230602	204700	31085353100	54200	54200	54200	54200	0
115	20230602	204600	31085353100	54200	54200	54200	54200	0
116	20230602	204500	31085353100	54200	54200	54200	54200	0
117	20230602	204400	31085353100	54200	54200	54200	54200	0
118	20230602	204300	31085353100	54200	54200	54200	54200	0
119	20230602	204200	31085353100	54200	54200	54200	54200	0
120	20230602	204100	31085353100	54200	54200	54200	54200	0
121	20230602	204000	31085353100	54200	54200	54200	54200	0
122	20230602	203900	31085353100	54200	54200	54200	54200	9143
123	20230602	203800	31085353100	54200	54200	54200	54200	0
124	20230602	203700	31085353100	54200	54200	54200	54200	0
125	20230602	203600	31085353100	54200	54200	54200	54200	0
126	20230602	203500	31085353100	54200	54200	54200	54200	0
127	20230602	203400	31085353100	54200	54200	54200	54200	0
128	20230602	203300	31085353100	54200	54200	54200	54200	0
129	20230602	203200	31085353100	54200	54200	54200	54200	0
130	20230602	203100	31085353100	54200	54200	54200	54200	0
131	20230602	203000	31085353100	54200	54200	54200	54200	0
132	20230602	202900	31085353100	54200	54200	54200	54200	0
133	20230602	202800	31085353100	54200	54200	54200	54200	0
134	20230602	202700	31085353100	54200	54200	54200	54200	0
135	20230602	202600	31085353100	54200	54200	54200	54200	0
136	20230602	202500	31085353100	54200	54200	54200	54200	0
137	20230602	202400	31085353100	54200	54200	54200	54200	0
138	20230602	202300	31085353100	54200	54200	54200	54200	0
139	20230602	202200	31085353100	54200	54200	54200	54200	0
140	20230602	202100	31085353100	54200	54200	54200	54200	0
141	20230602	202000	31085353100	54200	54200	54200	54200	0
142	20230602	201900	31085353100	54200	54200	54200	54200	0
143	20230602	201800	31085353100	54200	54200	54200	54200	0
144	20230602	201700	31085353100	54200	54200	54200	54200	0
145	20230602	201600	31085353100	54200	54200	54200	54200	0
146	20230602	201500	31085353100	54200	54200	54200	54200	0
147	20230602	201400	31085353100	54200	54200	54200	54200	0
148	20230602	201300	31085353100	54200	54200	54200	54200	0
149	20230602	201200	31085353100	54200	54200	54200	54200	0
150	20230602	201100	31085353100	54200	54200	54200	54200	0
151	20230602	201000	31085353100	54200	54200	54200	54200	0
152	20230602	200900	31085353100	54200	54200	54200	54200	9143
153	20230602	200800	31085353100	54200	54200	54200	54200	0
154	20230602	200700	31085353100	54200	54200	54200	54200	0
155	20230602	200600	31085353100	54200	54200	54200	54200	0
156	20230602	200500	31085353100	54200	54200	54200	54200	0
157	20230602	200400	31085353100	54200	54200	54200	54200	0
158	20230602	200300	31085353100	54200	54200	54200	54200	0
159	20230602	200200	31085353100	54200	54200	54200	54200	0
160	20230602	200100	31085353100	54200	54200	54200	54200	0
161	20230602	200000	31085353100	54200	54200	54200	54200	0
162	20230602	195900	31085353100	54200	54200	54200	54200	0
163	20230602	195800	31085353100	54200	54200	54200	54200	0
164	20230602	195700	31085353100	54200	54200	54200	54200	0
165	20230602	195600	31085353100	54200	54200	54200	54200	0
166	20230602	195500	31085353100	54200	54200	54200	54200	0
167	20230602	195400	31085353100	54200	54200	54200	54200	0
168	20230602	195300	31085353100	54200	54200	54200	54200	0
169	20230602	195200	31085353100	54200	54200	54200	54200	0
170	20230602	195100	31085353100	54200	54200	54200	54200	0
171	20230602	195000	31085353100	54200	54200	54200	54200	0
172	20230602	194900	31085353100	54200	54200	54200	54200	0
173	20230602	194800	31085353100	54200	54200	54200	54200	0
174	20230602	194700	31085353100	54200	54200	54200	54200	0
175	20230602	194600	31085353100	54200	54200	54200	54200	0
176	20230602	194500	31085353100	54200	54200	54200	54200	0
177	20230602	194400	31085353100	54200	54200	54200	54200	0
178	20230602	194300	31085353100	54200	54200	54200	54200	0
179	20230602	194200	31085353100	54200	54200	54200	54200	0
180	20230602	194100	31085353100	54200	54200	54200	54200	0
181	20230602	194000	31085353100	54200	54200	54200	54200	0
182	20230602	193900	31085353100	54200	54200	54200	54200	9143
183	20230602	193800	31085353100	54200	54200	54200	54200	0
184	20230602	193700	31085353100	54200	54200	54200	54200	0
185	20230602	193600	31085353100	54200	54200	54200	54200	0
186	20230602	193500	31085353100	54200	54200	54200	54200	0
187	20230602	193400	31085353100	54200	54200	54200	54200	0
188	20230602	193300	31085353100	54200	54200	54200	54200	0
189	20230602	193200	31085353100	54200	54200	54200	54200	0
190	20230602	193100	31085353100	54200	54200	54200	54200	0
191	20230602	193000	31085353100	54200	54200	54200	54200	0
192	20230602	192900	31085353100	54200	54200	54200	54200	0
193	20230602	192800	31085353100	54200	54200	54200	54200	0
194	20230602	192700	31085353100	54200	54200	54200	54200	0
195	20230602	192600	31085353100	54200	54200	54200	54200	0
196	20230602	192500	31085353100	54200	54200	54200	54200	0
197	20230602	192400	31085353100	54200	54200	54200	54200	0
198	20230602	192300	31085353100	54200	54200	54200	54200	0
199	20230602	192200	31085353100	54200	54200	54200	54200	0
200	20230602	192100	31085353100	54200	54200	54200	54200	0
201	20230602	192000	31085353100	54200	54200	54200	54200	0
202	20230602	191900	31085353100	54200	54200	54200	54200	0
203	20230602	191800	31085353100	54200	54200	54200	54200	0
204	20230602	191700	31085353100	54200	54200	54200	54200	0
205	20230602	191600	31085353100	54200	54200	54200	54200	0
206	20230602	191500	31085353100	54200	54200	54200	54200	0
207	20230602	191400	31085353100	54200	54200	54200	54200	0
208	20230602	191300	31085353100	54200	54200	54200	54200	0
209	20230602	191200	31085353100	54200	54200	54200	54200	0
210	20230602	191100	31085353100	54200	54200	54200	54200	0
211	20230602	191000	31085353100	54200	54200	54200	54200	0
212	20230602	190900	31085353100	54200	54200	54200	54200	9143
213	20230602	190800	31085353100	54200	54200	54200	54200	0
214	20230602	190700	31085353100	54200	54200	54200	54200	0
215	20230602	190600	31085353100	54200	54200	54200	54200	0
216	20230602	190500	31085353100	54200	54200	54200	54200	0
217	20230602	190400	31085353100	54200	54200	54200	54200	0
218	20230602	190300	31085353100	54200	54200	54200	54200	0
219	20230602	190200	31085353100	54200	54200	54200	54200	0
220	20230602	190100	31085353100	54200	54200	54200	54200	0
221	20230602	190000	31085353100	54200	54200	54200	54200	0
222	20230602	185900	31085353100	54200	54200	54200	54200	0
223	20230602	185800	31085353100	54200	54200	54200	54200	0
224	20230602	185700	31085353100	54200	54200	54200	54200	0
225	20230602	185600	31085353100	54200	54200	54200	54200	0
226	20230602	185500	31085353100	54200	54200	54200	54200	0
227	20230602	185400	31085353100	54200	54200	54200	54200	0
228	20230602	185300	31085353100	54200	54200	54200	54200	0
229	20230602	185200	31085353100	54200	54200	54200	54200	0
230	20230602	185100	31085353100	54200	54200	54200	54200	0
231	20230602	185000	31085353100	54200	54200	54200	54200	0
232	20230602	184900	31085353100	54200	54200	54200	54200	0
233	20230602	184800	31085353100	54200	54200	54200	54200	0
234	20230602	184700	31085353100	54200	54200	54200	54200	0
235	20230602	184600	31085353100	54200	54200	54200	54200	0
236	20230602	184500	31085353100	54200	54200	54200	54200	0
237	20230602	184400	31085353100	54200	54200	54200	54200	0
238	20230602	184300	31085353100	54200	54200	54200	54200	0
239	20230602	184200	31085353100	54200	54200	54200	54200	0
240	20230602	184100	31085353100	54200	54200	54200	54200	0
241	20230602	184000	31085353100	54200	54200	54200	54200	0
242	20230602	183900	31085353100	54200	54200	54200	54200	9143
243	20230602	183800	31085353100	54200	54200	54200	54200	0
244	20230602	183700	31085353100	54200	54200	54200	54200	0
245	20230602	183600	31085353100	54200	54200	54200	54200	0
246	20230602	183500	31085353100	54200	54200	54200	54200	0
247	20230602	183400	31085353100	54200	54200	54200	54200	0
248	20230602	183300	31085353100	54200	54200	54200	54200	0
249	20230602	183200	31085353100	54200	54200	54200	54200	0
250	20230602	183100	31085353100	54200	54200	54200	54200	0
251	20230602	183000	31085353100	54200	54200	54200	54200	0
252	20230602	182900	31085353100	54200	54200	54200	54200	0
253	20230602	182800	31085353100	54200	54200	54200	54200	0
254	20230602	182700	31085353100	54200	54200	54200	54200	0
255	20230602	182600	31085353100	54200	54200	54200	54200	0
256	20230602	182500	31085353100	54200	54200	54200	54200	0
257	20230602	182400	31085353100	54200	54200	54200	54200	0
258	20230602	182300	31085353100	54200	54200	54200	54200	0
259	20230602	182200	31085353100	54200	54200	54200	54200	0
260	20230602	182100	31085353100	54200	54200	54200	54200	0
261	20230602	182000	31085353100	54200	54200	54200	54200	0
262	20230602	181900	31085353100	54200	54200	54200	54200	0
263	20230602	181800	31085353100	54200	54200	54200	54200	0
264	20230602	181700	31085353100	54200	54200	54200	54200	0
265	20230602	181600	31085353100	54200	54200	54200	54200	0
266	20230602	181500	31085353100	54200	54200	54200	54200	0
267	20230602	181400	31085353100	54200	54200	54200	54200	0
268	20230602	181300	31085353100	54200	54200	54200	54200	0
269	20230602	181200	31085353100	54200	54200	54200	54200	0
270	20230602	181100	31085353100	54200	54200	54200	54200	0
271	20230602	181000	31085353100	54200	54200	54200	54200	0
272	20230602	180900	31085353100	54200	54200	54200	54200	9143
273	20230602	180800	31085353100	54200	54200	54200	54200	0
274	20230602	180700	31085353100	54200	54200	54200	54200	0
275	20230602	180600	31085353100	54200	54200	54200	54200	0
276	20230602	180500	31085353100	54200	54200	54200	54200	0
277	20230602	180400	31085353100	54200	54200	54200	54200	0
278	20230602	180300	31085353100	54200	54200	54200	54200	0
279	20230602	180200	31085353100	54200	54200	54200	54200	0
280	20230602	180100	31085353100	54200	54200	54200	54200	0
281	20230602	180000	31085353100	54200	54200	54200	54200	0
282	20230602	175900	31085353100	54200	54200	54200	54200	0
283	20230602	175800	31085353100	54200	54200	54200	54200	0
284	20230602	175700	31085353100	54200	54200	54200	54200	0
285	20230602	175600	31085353100	54200	54200	54200	54200	0
286	20230602	175500	31085353100	54200	54200	54200	54200	0
287	20230602	175400	31085353100	54200	54200	54200	54200	0
288	20230602	175300	31085353100	54200	54200	54200	54200	0
289	20230602	175200	31085353100	54200	54200	54200	54200	0
290	20230602	175100	31085353100	54200	54200	54200	54200	0
291	20230602	175000	31085353100	54200	54200	54200	54200	0
292	20230602	174900	31085353100	54200	54200	54200	54200	0
293	20230602	174800	31085353100	54200	54200	54200	54200	0
294	20230602	174700	31085353100	54200	54200	54200	54200	0
295	20230602	174600	31085353100	54200	54200	54200	54200	0
296	20230602	174500	31085353100	54200	54200	54200	54200	0
297	20230602	174400	31085353100	54200	54200	54200	54200	0
298	20230602	174300	31085353100	54200	54200	54200	54200	0
299	20230602	174200	31085353100	54200	54200	54200	54200	0
300	20230602	174100	31085353100	54200	54200	54200	54200	0
301	20230602	174000	31085353100	54200	54200	54200	54200	0
302	20230602	173900	31085353100	54200	54200	54200	54200	9143
303	20230602	173800	31085353100	54200	54200	54200	54200	0
304	20230602	173700	31085353100	54200	54200	54200	54200	0
305	20230602	173600	31085353100	54200	54200	54200	54200	0
306	20230602	173500	31085353100	54200	54200	54200	54200	0
307	20230602	173400	31085353100	54200	54200	54200	54200	0
308	20230602	173300	31085353100	54200	54200	54200	54200	0
309	20230602	173200	31085353100	54200	54200	54200	54200	0
310	20230602	173100	31085353100	54200	54200	54200	54200	0
311	20230602	173000	31085353100	54200	54200	54200	54200	0
312	20230602	172900	31085353100	54200	54200	54200	54200	0
313	20230602	172800	31085353100	54200	54200	54200	54200	0
314	20230602	172700	31085353100	54200	54200	54200	54200	0
315	20230602	172600	31085353100	54200	54200	54200	54200	0
316	20230602	172500	31085353100	54200	54200	54200	54200	0
317	20230602	172400	31085353100	54200	54200	54200	54200	0
318	20230602	172300	31085353100	54200	54200	54200	54200	0
319	20230602	172200	31085353100	54200	54200	54200	54200	0
320	20230602	172100	31085353100	54200	54200	54200	54200	0
321	20230602	172000	31085353100	54200	54200	54200	54200	0
322	20230602	171900	31085353100	54200	54200	54200	54200	0
323	20230602	171800	31085353100	54200	54200	54200	54200	0
324	20230602	171700	31085353100	54200	54200	54200	54200	0
325	20230602	171600	31085353100	54200	54200	54200	54200	0
326	20230602	171500	31085353100	54200	54200	54200	54200	0
327	20230602	171400	31085353100	54200	54200	54200	54200	0
328	20230602	171300	31085353100	54200	54200	54200	54200	0
329	20230602	171200	31085353100	54200	54200	54200	54200	0
330	20230602	171100	31085353100	54200	54200	54200	54200	0
331	20230602	171000	31085353100	54200	54200	54200	54200	0
332	20230602	170900	31085353100	54200	54200	54200	54200	9143
333	20230602	170800	31085353100	54200	54200	54200	54200	0
334	20230602	170700	31085353100	54200	54200	54200	54200	0
335	20230602	170600	31085353100	54200	54200	54200	54200	0
336	20230602	170500	31085353100	54200	54200	54200	54200	0
337	20230602	170400	31085353100	54200	54200	54200	54200	0
338	20230602	170300	31085353100	54200	54200	54200	54200	0
339	20230602	170200	31085353100	54200	54200	54200	54200	0
340	20230602	170100	31085353100	54200	54200	54200	54200	0
341	20230602	170000	31085353100	54200	54200	54200	54200	0
342	20230602	165900	31085353100	54200	54200	54200	54200	0
343	20230602	165800	31085353100	54200	54200	54200	54200	0
344	20230602	165700	31085353100	54200	54200	54200	54200	0
345	20230602	165600	31085353100	54200	54200	54200	54200	0
346	20230602	165500	31085353100	54200	54200	54200	54200	0
347	20230602	165400	31085353100	54200	54200	54200	54200	0
348	20230602	165300	31085353100	54200	54200	54200	54200	0
349	20230602	165200	31085353100	54200	54200	54200	54200	0
350	20230602	165100	31085353100	54200	54200	54200	54200	0
351	20230602	165000	31085353100	54200	54200	54200	54200	0
352	20230602	164900	31085353100	54200	54200	54200	54200	0
353	20230602	164800	31085353100	54200	54200	54200	54200	0
354	20230602	164700	31085353100	54200	54200	54200	54200	0
355	20230602	164600	31085353100	54200	54200	54200	54200	0
356	20230602	164500	31085353100	54200	54200	54200	54200	0
357	20230602	164400	31085353100	54200	54200	54200	54200	0
358	20230602	164300	31085353100	54200	54200	54200	54200	0
359	20230602	164200	31085353100	54200	54200	54200	54200	0
360	20230602	164100	31085353100	54200	54200	54200	54200	0
361	20230602	164000	31085353100	54200	54200	54200	54200	0
362	20230602	163900	31085353100	54200	54200	54200	54200	9143
363	20230602	163800	31085353100	54200	54200	54200	54200	0
364	20230602	163700	31085353100	54200	54200	54200	54200	0
365	20230602	163600	31085353100	54200	54200	54200	54200	0
366	20230602	163500	31085353100	54200	54200	54200	54200	0
367	20230602	163400	31085353100	54200	54200	54200	54200	0
368	20230602	163300	31085353100	54200	54200	54200	54200	0
369	20230602	163200	31085353100	54200	54200	54200	54200	0
370	20230602	163100	31085353100	54200	54200	54200	54200	0
371	20230602	163000	31085353100	54200	54200	54200	54200	0
372	20230602	162900	31085353100	54200	54200	54200	54200	0
373	20230602	162800	31085353100	54200	54200	54200	54200	0
374	20230602	162700	31085353100	54200	54200	54200	54200	0
375	20230602	162600	31085353100	54200	54200	54200	54200	0
376	20230602	162500	31085353100	54200	54200	54200	54200	0
377	20230602	162400	31085353100	54200	54200	54200	54200	0
378	20230602	162300	31085353100	54200	54200	54200	54200	0
379	20230602	162200	31085353100	54200	54200	54200	54200	0
380	20230602	162100	31085353100	54200	54200	54200	54200	0
381	20230602	162000	31085353100	54200	54200	54200	54200	0
382	20230602	161900	31085353100	54200	54200	54200	54200	0
383	20230602	161800	31085353100	54200	54200	54200	54200	0
384	20230602	161700	31085353100	54200	54200	54200	54200	0
385	20230602	161600	31085353100	54200	54200	54200	54200	0
386	20230602	161500	31085353100	54200	54200	54200	54200	0
387	20230602	161400	31085353100	54200	54200	54200	54200	0
388	20230602	161300	31085353100	54200	54200	54200	54200	0
389	20230602	161200	31085353100	54200	54200	54200	54200	0
390	20230602	161100	31085353100	54200	54200	54200	54200	0
391	20230602	161000	31085353100	54200	54200	54200	54200	0
392	20230602	160900	31085353100	54200	54200	54200	54200	9143
393	20230602	160800	31085353100	54200	54200	54200	54200	0
394	20230602	160700	31085353100	54200	54200	54200	54200	0
395	20230602	160600	31085353100	54200	54200	54200	54200	0
396	20230602	160500	31085353100	54200	54200	54200	54200	0
397	20230602	160400	31085353100	54200	54200	54200	54200	0
398	20230602	160300	31085353100	54200	54200	54200	54200	0
399	20230602	160200	31085353100	54200	54200	54200	54200	0
400	20230602	160100	31085353100	54200	54200	54200	54200	0
401	20230602	160000	31085353100	54200	54200	54200	54200	0
402	20230602	155900	31085353100	54200	54200	54200	54200	0
403	20230602	155800	31085353100	54200	54200	54200	54200	0
404	20230602	155700	31085353100	54200	54200	54200	54200	0
405	20230602	155600	31085353100	54200	54200	54200	54200	0
406	20230602	155500	31085353100	54200	54200	54200	54200	0
407	20230602	155400	31085353100	54200	54200	54200	54200	0
408	20230602	155300	31085353100	54200	54200	54200	54200	0
409	20230602	155200	31085353100	54200	54200	54200	54200	0
410	20230602	155100	31085353100	54200	54200	54200	54200	0
411	20230602	155000	31085353100	54200	54200	54200	54200	0
412	20230602	154900	31085353100	54200	54200	54200	54200	0
413	20230602	154800	31085353100	54200	54200	54200	54200	0
414	20230602	154700	31085353100	54200	54200	54200	54200	0
415	20230602	154600	31085353100	54200	54200	54200	54200	0
416	20230602	154500	31085353100	54200	54200	54200	54200	0
417	20230602	154400	31085353100	54200	54200	54200	54200	0
418	20230602	154300	31085353100	54200	54200	54200	54200	0
419	20230602	154200	31085353100	54200	54200	54200	54200	0
420	20230602	154100	31085353100	54200	54200	54200	54200	0
421	20230602	154000	31085353100	54200	54200	54200	54200	0
422	20230602	153900	31085353100	54200	54200	54200	54200	9143
423	20230602	153800	31085353100	54200	54200	54200	54200	0
424	20230602	153700	31085353100	54200	54200	54200	54200	0
425	20230602	153600	31085353100	54200	54200	54200	54200	0
426	20230602	153500	31085353100	54200	54200	54200	54200	0
427	20230602	153400	31085353100	54200	54200	54200	54200	0
428	20230602	153300	31085353100	54200	54200	54200	54200	0
429	20230602	153200	31085353100	54200	54200	54200	54200	0
430	20230602	153100	31085353100	54200	54200	54200	54200	0
431	20230602	153000	31085353100	54200	54200	54200	54200	9143
432	20230602	152900	30589802500	54100	54100	54100	54100	0
433	20230602	152800	30589802500	54100	54100	54100	54100	0
434	20230602	152700	30589802500	54100	54100	54100	54100	0
435	20230602	152600	30589802500	54100	54100	54100	54100	0
436	20230602	152500	30589802500	54100	54100	54100	54100	0
437	20230602	152400	30589802500	54100	54100	54100	54100	0
438	20230602	152300	30589802500	54100	54100	54100	54100	0
439	20230602	152200	30589802500	54100	54100	54100	54100	0
440	20230602	152100	30589802500	54100	54100	54100	54100	0
441	20230602	152000	30589802500	54100	54100	54100	54100	0
442	20230602	151900	30589802500	54100	54100	54300	54100	907
443	20230602	151800	30540658500	54300	54300	54300	54100	2807
444	20230602	151700	30388508500	54300	54100	54300	54100	2146
445	20230602	151600	30272084300	54200	54200	54200	54000	2117
446	20230602	151500	30157416900	54200	54300	54300	54100	1998
447	20230602	151400	30049076300	54200	54200	54300	54100	1835
448	20230602	151300	29949633100	54200	54200	54200	54100	2552
449	20230602	151200	29811374400	54200	54100	54300	54100	2305
450	20230602	151100	29686471400	54200	54200	54300	54100	2157
451	20230602	151000	29569629200	54200	54100	54300	54100	1958
452	20230602	150900	29463530700	54200	54200	54300	54100	3080
453	20230602	150800	29296549400	54300	54100	54300	54100	1899
454	20230602	150700	29193652900	54100	54200	54300	54100	2198
455	20230602	150600	29074483200	54200	54300	54300	54100	2043
456	20230602	150500	28963639900	54200	54100	54300	54000	3047
457	20230602	150400	28798415400	54000	54100	54200	54000	2331
458	20230602	150300	28672359000	54000	53900	54100	53800	2732
459	20230602	150200	28524923000	53900	53700	54000	53700	3653
460	20230602	150100	28328273000	53700	53800	53900	53700	1764
461	20230602	150000	28233412500	53800	53800	54000	53800	1079
462	20230602	145900	28175328900	53800	53900	54000	53800	1651
463	20230602	145800	28086443600	53900	53900	54000	53900	2141
464	20230602	145700	27971020000	53900	53900	54100	53900	1332
465	20230602	145600	27899131600	54000	54000	54000	53900	1960
466	20230602	145500	27793379300	53900	53900	54000	53900	975
467	20230602	145400	27740785400	53900	54100	54100	53900	4737
468	20230602	145300	27484959900	54100	54200	54300	54100	1253
469	20230602	145200	27417053700	54200	54300	54300	54200	951
470	20230602	145100	27365439800	54200	54200	54300	54200	1120
471	20230602	145000	27304694900	54200	54300	54300	54200	448
472	20230602	144900	27280385000	54200	54300	54400	54200	688
473	20230602	144800	27243012200	54300	54400	54400	54300	1045
474	20230602	144700	27186169400	54400	54300	54400	54300	1044
475	20230602	144600	27129400300	54400	54400	54400	54300	549
476	20230602	144500	27099540100	54300	54300	54400	54300	652
477	20230602	144400	27064105900	54300	54400	54400	54300	516
478	20230602	144300	27036059500	54400	54400	54400	54300	482
479	20230602	144200	27009842800	54300	54300	54400	54300	660
480	20230602	144100	26973946700	54300	54400	54400	54300	487
481	20230602	144000	26947455400	54300	54400	54400	54300	1250
482	20230602	143900	26879479600	54400	54400	54400	54300	281
483	20230602	143800	26864195500	54300	54400	54400	54300	729
484	20230602	143700	26824593200	54300	54300	54400	54200	848
485	20230602	143600	26778541800	54300	54300	54400	54200	839
486	20230602	143500	26732985700	54200	54200	54300	54100	842
487	20230602	143400	26687330400	54200	54100	54200	54100	387
488	20230602	143300	26666358200	54100	54200	54200	54100	545
489	20230602	143200	26636835300	54100	54100	54200	54000	404
490	20230602	143100	26614969300	54100	54100	54200	54000	973
491	20230602	143000	26562331600	54200	54100	54200	54100	859
492	20230602	142900	26515801800	54200	54300	54300	54100	731
493	20230602	142800	26476205000	54200	54100	54300	54100	537
494	20230602	142700	26447106600	54200	54300	54300	54100	1488
495	20230602	142600	26366471400	54300	54200	54300	54200	1157
496	20230602	142500	26303684000	54200	54300	54300	54200	1032
497	20230602	142400	26247699500	54200	54200	54300	54200	575
498	20230602	142300	26216507100	54200	54300	54300	54200	710
499	20230602	142200	26177991800	54300	54400	54400	54200	924
500	20230602	142100	26127820300	54300	54300	54400	54200	1018
501	20230602	142000	26072551400	54400	54300	54400	54200	1007
502	20230602	141900	26017840300	54300	54300	54400	54200	960
503	20230602	141800	25965692700	54200	54300	54300	54100	739
504	20230602	141700	25925609200	54300	54100	54300	54100	2442
505	20230602	141600	25793222200	54200	54100	54200	54100	812
506	20230602	141500	25749268000	54000	54100	54100	54000	584
507	20230602	141400	25717694100	54100	54000	54200	54000	4061
508	20230602	141300	25498199400	54000	53900	54000	53900	811
509	20230602	141200	25454455000	53900	53900	54000	53900	1041
510	20230602	141100	25398306500	53900	53900	54000	53800	997
511	20230602	141000	25344594800	53800	53900	54000	53800	648
512	20230602	140900	25309687000	53900	54000	54000	53800	2173
513	20230602	140800	25192573900	53900	54000	54100	53900	1214
514	20230602	140700	25127054200	53900	54000	54100	53900	1199
515	20230602	140600	25062343600	54000	54000	54100	53900	1570
516	20230602	140500	24977634200	53900	54000	54100	53900	1183
517	20230602	140400	24913769500	54000	54100	54100	54000	920
518	20230602	140300	24864054900	54000	54100	54100	54000	795
519	20230602	140200	24821102700	54100	54000	54100	53900	1198
520	20230602	140100	24756401500	54000	54000	54100	53900	1043
521	20230602	140000	24700064600	54000	54100	54100	54000	594
522	20230602	135900	24667955200	54100	54000	54100	54000	636
523	20230602	135800	24633580900	54000	54000	54100	54000	728
524	20230602	135700	24594246800	54100	53900	54100	53900	1462
525	20230602	135600	24515281000	53900	53900	54000	53900	1272
526	20230602	135500	24446685800	53900	53800	54000	53800	2003
527	20230602	135400	24338707400	53900	53900	53900	53800	1131
528	20230602	135300	24277828900	53800	53800	53900	53800	1081
529	20230602	135200	24219658200	53800	53900	53900	53800	3038
530	20230602	135100	24056126100	53800	53900	53900	53800	769
531	20230602	135000	24014721400	53900	53900	53900	53800	689
532	20230602	134900	23977633300	53900	53600	53900	53500	5532
533	20230602	134800	23680895600	53600	53600	53700	53600	1055
534	20230602	134700	23624346200	53600	53600	53700	53600	3448
535	20230602	134600	23439488000	53600	53600	53800	53600	2326
536	20230602	134500	23314739000	53700	53800	53800	53600	1657
537	20230602	134400	23225771800	53700	53800	53900	53700	2173
538	20230602	134300	23108918800	53700	53700	53800	53600	1400
539	20230602	134200	23033784900	53700	53900	53900	53700	3805
540	20230602	134100	22829160300	53800	53800	53900	53800	3066
541	20230602	134000	22664108100	53800	54000	54000	53800	2839
542	20230602	133900	22511099700	54000	54000	54100	53900	1277
543	20230602	133800	22442198500	54000	54000	54100	54000	696
544	20230602	133700	22404602600	54000	54100	54100	54000	2861
545	20230602	133600	22250052100	54100	54100	54200	54000	1629
546	20230602	133500	22161970300	54100	54100	54200	54100	2378
547	20230602	133400	22033310000	54100	54200	54200	54100	955
548	20230602	133300	21981602400	54200	54300	54400	54100	866
549	20230602	133200	21934661200	54300	54200	54500	54100	1458
550	20230602	133100	21855522200	54200	54200	54500	54100	2453
551	20230602	133000	21722511600	54200	54100	54200	54100	1434
552	20230602	132900	21644901000	54100	54000	54100	54000	1083
553	20230602	132800	21586385500	54000	54000	54100	54000	4869
554	20230602	132700	21323257600	54100	54000	54100	54000	2960
555	20230602	132600	21163378200	54000	54100	54200	54000	2740
556	20230602	132500	21015212100	54100	54200	54300	54100	2136
557	20230602	132400	20899529800	54200	54300	54300	54200	1418
558	20230602	132300	20822647600	54300	54200	54300	54200	1095
559	20230602	132200	20763251400	54200	54100	54200	54100	1381
560	20230602	132100	20688481400	54100	54100	54200	54100	3769
561	20230602	132000	20484478500	54200	54200	54300	54100	2823
562	20230602	131900	20331579700	54200	54300	54400	54200	4772
563	20230602	131800	20072626000	54300	54400	54500	54300	2196
564	20230602	131700	19953182700	54400	54600	54600	54400	7234
565	20230602	131600	19558983100	54500	54600	54600	54500	2040
566	20230602	131500	19447638700	54600	54600	54700	54600	71
567	20230602	131400	19443762000	54600	54700	54700	54600	775
568	20230602	131300	19401400900	54700	54700	54700	54600	403
569	20230602	131200	19379372200	54700	54700	54700	54600	827
570	20230602	131100	19334173200	54600	54600	54700	54600	435
571	20230602	131000	19310411100	54600	54800	54800	54600	1118
572	20230602	130900	19249289400	54800	54800	54800	54700	961
573	20230602	130800	19196669700	54800	54800	54800	54700	412
574	20230602	130700	19174115500	54800	54800	54900	54800	502
575	20230602	130600	19146594100	54800	54800	54800	54700	303
576	20230602	130500	19129997500	54900	54900	54900	54800	223
577	20230602	130400	19117769400	54900	54800	54900	54800	255
578	20230602	130300	19103794500	54900	54800	54900	54800	488
579	20230602	130200	19077052000	54800	54800	54900	54800	369
580	20230602	130100	19056826400	54800	54900	54900	54800	1237
581	20230602	130000	18989038500	54800	54700	54900	54600	1550
582	20230602	125900	18904203200	54700	54600	54700	54600	651
583	20230602	125800	18868627600	54600	54700	54700	54600	490
584	20230602	125700	18841824900	54700	54700	54800	54700	398
585	20230602	125600	18820038100	54800	54700	54800	54600	1161
586	20230602	125500	18756563300	54700	54700	54700	54600	664
587	20230602	125400	18720247700	54700	54700	54800	54600	1063
588	20230602	125300	18662108200	54700	54800	54900	54700	1881
589	20230602	125200	18559164500	54800	54800	54900	54800	755
590	20230602	125100	18517744500	54800	54800	54800	54800	912
591	20230602	125000	18467766900	54800	54900	54900	54800	608
592	20230602	124900	18434438100	54800	54800	54900	54800	384
593	20230602	124800	18413394300	54800	54900	54900	54800	330
594	20230602	124700	18395303800	54800	54800	54900	54700	786
595	20230602	124600	18352256100	54800	54700	54800	54600	1385
596	20230602	124500	18276512800	54700	54700	54800	54600	554
597	20230602	124400	18246225100	54700	54700	54700	54600	799
598	20230602	124300	18202528400	54700	54700	54700	54600	1132
599	20230602	124200	18140608700	54600	54700	54700	54600	1031
600	20230602	124100	18084247700	54600	54600	54700	54600	1426
601	20230602	124000	18006387100	54600	54700	54700	54600	466
602	20230602	123900	17980933600	54700	54700	54700	54600	491
603	20230602	123800	17954103700	54700	54700	54700	54600	1080
604	20230602	123700	17895074400	54700	54700	54800	54600	546
605	20230602	123600	17865223300	54700	54700	54800	54700	1170
606	20230602	123500	17801224200	54700	54800	54800	54700	932
607	20230602	123400	17750241000	54800	54900	54900	54700	1205
608	20230602	123300	17684204500	54900	54900	55000	54800	1701
609	20230602	123200	17590864500	54900	54800	54900	54700	1172
610	20230602	123100	17526662000	54800	54700	54800	54600	1028
611	20230602	123000	17470439500	54700	54600	54700	54500	1486
612	20230602	122900	17389328500	54600	54700	54800	54500	5114
613	20230602	122800	17109933800	54700	54800	54800	54600	2949
614	20230602	122700	16948792600	54800	54700	54800	54700	1201
615	20230602	122600	16883051500	54800	54800	54900	54700	1851
616	20230602	122500	16781588500	54900	55000	55000	54800	2231
617	20230602	122400	16659275800	54900	54900	55000	54900	1615
618	20230602	122300	16570611500	54900	55000	55000	54900	1749
619	20230602	122200	16474558700	55100	55100	55100	55000	4642
620	20230602	122100	16219230500	55000	55000	55000	55000	204
621	20230602	122000	16208010500	55000	55100	55100	55000	443
622	20230602	121900	16183634400	55000	55100	55100	55000	588
623	20230602	121800	16151276300	55100	55100	55100	55000	353
624	20230602	121700	16131858500	55000	55100	55100	55000	412
625	20230602	121600	16109188800	55000	55000	55000	55000	581
626	20230602	121500	16077233800	55100	55100	55100	55000	837
627	20230602	121400	16031190600	55100	55000	55100	55000	1306
628	20230602	121300	15959356400	55100	55100	55100	55000	1683
629	20230602	121200	15866628000	55100	55100	55200	55100	1108
630	20230602	121100	15805570700	55200	55200	55200	55100	2450
631	20230602	121000	15670330900	55200	55200	55200	55100	571
632	20230602	120900	15638843000	55100	55200	55200	55100	496
633	20230602	120800	15611512100	55100	55100	55100	55100	1169
634	20230602	120700	15547100200	55100	55200	55200	55100	479
635	20230602	120600	15520704900	55100	55100	55200	55100	1387
636	20230602	120500	15444279700	55100	55200	55200	55100	636
637	20230602	120400	15409228700	55200	55200	55200	55100	401
638	20230602	120300	15387121800	55200	55200	55300	55200	2179
639	20230602	120200	15266819800	55300	55200	55300	55200	570
640	20230602	120100	15235350800	55300	55200	55300	55200	1021
641	20230602	120000	15178983700	55200	55200	55300	55200	1784
642	20230602	115900	15080498700	55200	55200	55300	55200	133
643	20230602	115800	15073155200	55200	55200	55400	55200	3838
644	20230602	115700	14861147900	55200	55300	55400	55200	483
645	20230602	115600	14834449700	55300	55300	55300	55300	1388
646	20230602	115500	14757693300	55300	55300	55400	55300	4977
647	20230602	115400	14482463700	55400	55300	55400	55300	401
648	20230602	115300	14460287200	55300	55400	55400	55300	1084
649	20230602	115200	14400306000	55400	55400	55400	55400	326
650	20230602	115100	14382245600	55400	55400	55500	55400	4315
651	20230602	115000	14143194400	55400	55500	55500	55400	3950
652	20230602	114900	13923981400	55500	55600	55600	55500	631
653	20230602	114800	13888946600	55500	55500	55600	55500	566
654	20230602	114700	13857531800	55500	55600	55600	55500	283
655	20230602	114600	13841824300	55500	55500	55600	55500	387
656	20230602	114500	13820338900	55600	55600	55600	55500	300
657	20230602	114400	13803662600	55600	55700	55700	55600	1153
658	20230602	114300	13739555700	55600	55700	55700	55600	171
659	20230602	114200	13730047500	55600	55600	55700	55600	329
660	20230602	114100	13711755000	55600	55700	55700	55600	266
661	20230602	114000	13696965300	55600	55700	55700	55600	416
662	20230602	113900	13673805700	55700	55600	55700	55600	1243
663	20230602	113800	13604689800	55600	55700	55700	55600	13
664	20230602	113700	13603966800	55700	55700	55700	55600	414
665	20230602	113600	13580921400	55700	55700	55700	55600	53
666	20230602	113500	13577969400	55600	55700	55800	55600	369
667	20230602	113400	13557417500	55700	55700	55700	55600	91
668	20230602	113300	13552350900	55600	55600	55600	55600	249
669	20230602	113200	13538506500	55700	55700	55700	55600	547
670	20230602	113100	13508048300	55700	55700	55700	55700	789
671	20230602	113000	13464101000	55600	55600	55700	55600	400
672	20230602	112900	13441841900	55600	55600	55700	55600	141
673	20230602	112800	13433999800	55600	55700	55700	55600	287
674	20230602	112700	13418040000	55600	55600	55700	55600	198
675	20230602	112600	13407031100	55600	55600	55700	55600	219
676	20230602	112500	13394850000	55700	55600	55700	55600	126
677	20230602	112400	13387844300	55700	55600	55700	55600	100
678	20230602	112300	13382282100	55600	55600	55700	55600	240
679	20230602	112200	13368932100	55600	55600	55700	55600	240
680	20230602	112100	13355585000	55700	55700	55700	55600	203
681	20230602	112000	13344296600	55700	55700	55700	55600	260
682	20230602	111900	13329830700	55600	55600	55700	55600	515
683	20230602	111800	13301194400	55600	55700	55700	55600	171
684	20230602	111700	13291681500	55600	55600	55700	55600	173
685	20230602	111600	13282062500	55600	55600	55700	55600	370
686	20230602	111500	13261487000	55700	55700	55700	55600	264
687	20230602	111400	13246794700	55800	55700	55800	55700	148
688	20230602	111300	13238545400	55800	55600	55800	55500	1242
689	20230602	111200	13169418000	55600	55600	55700	55500	6644
690	20230602	111100	12800007900	55600	55700	55700	55600	795
691	20230602	111000	12755794000	55700	55700	55700	55600	864
692	20230602	110900	12707705700	55600	55600	55700	55600	308
693	20230602	110800	12690566800	55600	55600	55700	55600	168
694	20230602	110700	12681220900	55600	55700	55700	55600	205
695	20230602	110600	12669814500	55600	55700	55700	55600	88
696	20230602	110500	12664913200	55700	55600	55700	55600	219
697	20230602	110400	12652729300	55600	55600	55700	55600	259
698	20230602	110300	12638318800	55700	55700	55700	55600	621
699	20230602	110200	12603788200	55700	55800	55800	55600	671
700	20230602	110100	12566412600	55700	55700	55800	55700	208
701	20230602	110000	12554821500	55700	55800	55800	55700	2557
702	20230602	105900	12412394200	55700	55800	55800	55700	778
703	20230602	105800	12368984000	55700	55800	55800	55700	834
704	20230602	105700	12322493400	55800	55800	55800	55800	617
705	20230602	105600	12288064800	55800	55800	55800	55700	343
706	20230602	105500	12268942100	55800	55800	55800	55700	941
707	20230602	105400	12216500000	55800	55800	55900	55700	587
708	20230602	105300	12183746200	55800	55800	55800	55700	440
709	20230602	105200	12159202000	55800	55700	55800	55700	342
710	20230602	105100	12140118500	55800	55800	55800	55700	291
711	20230602	105000	12123904400	55800	55800	55800	55800	358
712	20230602	104900	12103928000	55700	55700	55800	55700	519
713	20230602	104800	12074982500	55800	55800	55800	55700	681
714	20230602	104700	12037005200	55800	55800	55800	55800	1079
715	20230602	104600	11976797000	55700	55800	55800	55700	586
716	20230602	104500	11944134800	55700	55700	55800	55700	412
717	20230602	104400	11921183900	55700	55700	55800	55700	460
718	20230602	104300	11895554100	55700	55800	55800	55700	81
719	20230602	104200	11891036000	55800	55700	55800	55700	593
720	20230602	104100	11858004600	55700	55800	55800	55700	2863
721	20230602	104000	11698272600	55800	55700	55800	55700	366
722	20230602	103900	11677864300	55800	55800	55800	55700	785
723	20230602	103800	11634069600	55800	55800	55800	55700	350
724	20230602	103700	11614541800	55700	55900	55900	55700	1745
725	20230602	103600	11517164000	55900	55900	55900	55800	158
726	20230602	103500	11508336800	55900	55900	55900	55800	647
727	20230602	103400	11472226800	55800	55800	55800	55700	953
728	20230602	103300	11419062200	55700	55700	55800	55700	51
729	20230602	103200	11416220800	55700	55800	55800	55700	162
730	20230602	103100	11407194000	55800	55800	55800	55700	143
731	20230602	103000	11399215100	55800	55700	55800	55700	208
732	20230602	102900	11387626100	55700	55700	55800	55700	355
733	20230602	102800	11367850600	55700	55700	55800	55600	411
734	20230602	102700	11344958800	55600	55600	55700	55600	1101
735	20230602	102600	11283689300	55700	55700	55700	55600	1317
736	20230602	102500	11210403500	55700	55700	55700	55700	337
737	20230602	102400	11191632600	55700	55700	55800	55700	323
738	20230602	102300	11173640900	55800	55800	55800	55700	744
739	20230602	102200	11132192000	55700	55800	55800	55700	69
740	20230602	102100	11128347900	55700	55800	55800	55700	487
741	20230602	102000	11101184800	55800	55700	55800	55700	1713
742	20230602	101900	11005765500	55700	55800	55800	55700	2302
743	20230602	101800	10877543600	55800	55700	55900	55700	1478
744	20230602	101700	10795118400	55800	55800	55900	55700	1315
745	20230602	101600	10721740600	55800	55700	55800	55700	1008
746	20230602	101500	10665531800	55800	55800	55800	55700	276
747	20230602	101400	10650141300	55800	55900	55900	55700	1101
748	20230602	101300	10588706200	55800	55900	55900	55800	1383
749	20230602	101200	10511524400	55900	55900	56000	55800	150
750	20230602	101100	10503141500	55900	55900	56000	55800	426
751	20230602	101000	10479333200	55900	55800	55900	55800	506
752	20230602	100900	10451069900	55800	55900	55900	55800	665
753	20230602	100800	10413940700	55900	55900	56000	55800	607
754	20230602	100700	10380043500	55900	55900	55900	55800	759
755	20230602	100600	10337666300	55900	55900	55900	55800	568
756	20230602	100500	10305934000	55900	55800	55900	55800	443
757	20230602	100400	10281202200	55900	55800	55900	55800	521
758	20230602	100300	10252094000	55900	55800	55900	55800	820
759	20230602	100200	10206286700	55900	55900	55900	55800	1837
760	20230602	100100	10103628400	55900	56000	56000	55900	870
761	20230602	100000	10054928700	56000	56100	56100	56000	332
762	20230602	095900	10036335000	56000	55900	56100	55900	299
763	20230602	095800	10019591900	55900	56000	56100	55900	1654
764	20230602	095700	9927090200	56000	56000	56000	55900	1293
765	20230602	095600	9854791100	56000	56100	56100	55900	2710
766	20230602	095500	9703234200	56100	56100	56100	56000	771
767	20230602	095400	9660032000	56000	56100	56100	56000	946
768	20230602	095300	9607044500	56000	56000	56100	56000	1842
769	20230602	095200	9503869400	56100	56000	56100	56000	371
770	20230602	095100	9483057300	56100	56000	56100	56000	833
771	20230602	095000	9436381200	56100	56100	56200	56100	420
772	20230602	094900	9412819000	56200	56100	56200	56000	1449
773	20230602	094800	9331545300	56100	56100	56200	56100	639
774	20230602	094700	9295676100	56200	56100	56200	56000	622
775	20230602	094600	9260781400	56100	56100	56200	56000	1480
776	20230602	094500	9177772200	56100	56200	56200	56100	1020
777	20230602	094400	9120527400	56200	56200	56300	56200	399
778	20230602	094300	9098102100	56300	56300	56300	56200	806
779	20230602	094200	9052729300	56400	56400	56400	56300	335
780	20230602	094100	9033861500	56400	56500	56600	56300	1747
781	20230602	094000	8935284900	56500	56400	56600	56400	816
782	20230602	093900	8889194100	56500	56500	56500	56400	590
783	20230602	093800	8855865700	56600	56800	56900	56600	2375
784	20230602	093700	8721135200	56900	56900	56900	56800	1630
785	20230602	093600	8628402400	56900	56800	57000	56700	4408
786	20230602	093500	8377672400	56800	56500	56800	56500	3984
787	20230602	093400	8152027000	56600	56400	56600	56400	1446
788	20230602	093300	8070368400	56400	56300	56500	56300	3543
789	20230602	093200	7870502200	56300	56000	56400	56000	1840
790	20230602	093100	7766931600	56100	56000	56100	56000	2169
791	20230602	093000	7645368400	55900	55900	56000	55900	853
792	20230602	092900	7597616100	55900	55900	56000	55800	1971
793	20230602	092800	7487435700	55900	55800	55900	55800	3050
794	20230602	092700	7317056400	55800	55900	56000	55800	1507
795	20230602	092600	7232784800	55900	56000	56000	55900	753
796	20230602	092500	7190690800	55900	56200	56200	55900	1882
797	20230602	092400	7085195400	56100	56100	56200	56100	128
798	20230602	092300	7078013000	56100	56100	56100	56000	892
799	20230602	092200	7027974700	56100	56200	56200	56000	407
800	20230602	092100	7005132700	56100	55900	56100	55800	2003
801	20230602	092000	6893039700	55800	55800	56000	55800	1186
802	20230602	091900	6826786800	55800	55800	55900	55800	1859
803	20230602	091800	6723014900	55800	56000	56000	55800	2227
804	20230602	091700	6598428000	56000	56200	56200	55900	2057
805	20230602	091600	6483219000	56000	56100	56300	56000	4083
806	20230602	091500	6253955600	56100	55900	56300	55900	3352
807	20230602	091400	6066064100	55900	55600	55900	55200	9110
808	20230602	091300	5561137900	55600	56100	56300	55500	8889
809	20230602	091200	5063987100	56100	56300	56400	56100	10592
810	20230602	091100	4468415100	56300	56200	56400	56200	4780
811	20230602	091000	4199286200	56300	56200	56400	56200	5964
812	20230602	090900	3863875200	56300	56200	56400	56100	5193
813	20230602	090800	3571957100	56200	56800	56800	56100	7397
814	20230602	090700	3154456800	56800	57200	57200	56800	12399
815	20230602	090600	2447761400	57200	57500	57600	57200	5321
816	20230602	090500	2142497200	57500	57300	57500	57100	6656
817	20230602	090400	1760345400	57300	56900	57300	56800	7671
818	20230602	090300	1322840600	56900	56800	56900	56800	5198
819	20230602	090200	1027220100	56900	56800	56900	56700	2582
820	20230602	090100	880636500	56800	56700	56900	56700	6346
821	20230602	090000	519650700	56700	56900	56900	56400	8575