KissMeData/051900/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211200	26397739000	533000	533000	533000	533000	2867
3	20230602	211100	26397739000	533000	533000	533000	533000	0
4	20230602	211000	26397739000	533000	533000	533000	533000	0
5	20230602	210900	26397739000	533000	533000	533000	533000	0
6	20230602	210800	26397739000	533000	533000	533000	533000	0
7	20230602	210700	26397739000	533000	533000	533000	533000	0
8	20230602	210600	26397739000	533000	533000	533000	533000	0
9	20230602	210500	26397739000	533000	533000	533000	533000	0
10	20230602	210400	26397739000	533000	533000	533000	533000	0
11	20230602	210300	26397739000	533000	533000	533000	533000	0
12	20230602	210200	26397739000	533000	533000	533000	533000	0
13	20230602	210100	26397739000	533000	533000	533000	533000	0
14	20230602	210000	26397739000	533000	533000	533000	533000	0
15	20230602	205900	26397739000	533000	533000	533000	533000	0
16	20230602	205800	26397739000	533000	533000	533000	533000	0
17	20230602	205700	26397739000	533000	533000	533000	533000	0
18	20230602	205600	26397739000	533000	533000	533000	533000	0
19	20230602	205500	26397739000	533000	533000	533000	533000	0
20	20230602	205400	26397739000	533000	533000	533000	533000	0
21	20230602	205300	26397739000	533000	533000	533000	533000	0
22	20230602	205200	26397739000	533000	533000	533000	533000	0
23	20230602	205100	26397739000	533000	533000	533000	533000	0
24	20230602	205000	26397739000	533000	533000	533000	533000	0
25	20230602	204900	26397739000	533000	533000	533000	533000	0
26	20230602	204800	26397739000	533000	533000	533000	533000	0
27	20230602	204700	26397739000	533000	533000	533000	533000	0
28	20230602	204600	26397739000	533000	533000	533000	533000	0
29	20230602	204500	26397739000	533000	533000	533000	533000	0
30	20230602	204400	26397739000	533000	533000	533000	533000	0
31	20230602	204300	26397739000	533000	533000	533000	533000	0
32	20230602	204200	26397739000	533000	533000	533000	533000	2867
33	20230602	204100	26397739000	533000	533000	533000	533000	0
34	20230602	204000	26397739000	533000	533000	533000	533000	0
35	20230602	203900	26397739000	533000	533000	533000	533000	0
36	20230602	203800	26397739000	533000	533000	533000	533000	0
37	20230602	203700	26397739000	533000	533000	533000	533000	0
38	20230602	203600	26397739000	533000	533000	533000	533000	0
39	20230602	203500	26397739000	533000	533000	533000	533000	0
40	20230602	203400	26397739000	533000	533000	533000	533000	0
41	20230602	203300	26397739000	533000	533000	533000	533000	0
42	20230602	203200	26397739000	533000	533000	533000	533000	0
43	20230602	203100	26397739000	533000	533000	533000	533000	0
44	20230602	203000	26397739000	533000	533000	533000	533000	0
45	20230602	202900	26397739000	533000	533000	533000	533000	0
46	20230602	202800	26397739000	533000	533000	533000	533000	0
47	20230602	202700	26397739000	533000	533000	533000	533000	0
48	20230602	202600	26397739000	533000	533000	533000	533000	0
49	20230602	202500	26397739000	533000	533000	533000	533000	0
50	20230602	202400	26397739000	533000	533000	533000	533000	0
51	20230602	202300	26397739000	533000	533000	533000	533000	0
52	20230602	202200	26397739000	533000	533000	533000	533000	0
53	20230602	202100	26397739000	533000	533000	533000	533000	0
54	20230602	202000	26397739000	533000	533000	533000	533000	0
55	20230602	201900	26397739000	533000	533000	533000	533000	0
56	20230602	201800	26397739000	533000	533000	533000	533000	0
57	20230602	201700	26397739000	533000	533000	533000	533000	0
58	20230602	201600	26397739000	533000	533000	533000	533000	0
59	20230602	201500	26397739000	533000	533000	533000	533000	0
60	20230602	201400	26397739000	533000	533000	533000	533000	0
61	20230602	201300	26397739000	533000	533000	533000	533000	0
62	20230602	201200	26397739000	533000	533000	533000	533000	2867
63	20230602	201100	26397739000	533000	533000	533000	533000	0
64	20230602	201000	26397739000	533000	533000	533000	533000	0
65	20230602	200900	26397739000	533000	533000	533000	533000	0
66	20230602	200800	26397739000	533000	533000	533000	533000	0
67	20230602	200700	26397739000	533000	533000	533000	533000	0
68	20230602	200600	26397739000	533000	533000	533000	533000	0
69	20230602	200500	26397739000	533000	533000	533000	533000	0
70	20230602	200400	26397739000	533000	533000	533000	533000	0
71	20230602	200300	26397739000	533000	533000	533000	533000	0
72	20230602	200200	26397739000	533000	533000	533000	533000	0
73	20230602	200100	26397739000	533000	533000	533000	533000	0
74	20230602	200000	26397739000	533000	533000	533000	533000	0
75	20230602	195900	26397739000	533000	533000	533000	533000	0
76	20230602	195800	26397739000	533000	533000	533000	533000	0
77	20230602	195700	26397739000	533000	533000	533000	533000	0
78	20230602	195600	26397739000	533000	533000	533000	533000	0
79	20230602	195500	26397739000	533000	533000	533000	533000	0
80	20230602	195400	26397739000	533000	533000	533000	533000	0
81	20230602	195300	26397739000	533000	533000	533000	533000	0
82	20230602	195200	26397739000	533000	533000	533000	533000	0
83	20230602	195100	26397739000	533000	533000	533000	533000	0
84	20230602	195000	26397739000	533000	533000	533000	533000	0
85	20230602	194900	26397739000	533000	533000	533000	533000	0
86	20230602	194800	26397739000	533000	533000	533000	533000	0
87	20230602	194700	26397739000	533000	533000	533000	533000	0
88	20230602	194600	26397739000	533000	533000	533000	533000	0
89	20230602	194500	26397739000	533000	533000	533000	533000	0
90	20230602	194400	26397739000	533000	533000	533000	533000	0
91	20230602	194300	26397739000	533000	533000	533000	533000	0
92	20230602	194200	26397739000	533000	533000	533000	533000	2867
93	20230602	194100	26397739000	533000	533000	533000	533000	0
94	20230602	194000	26397739000	533000	533000	533000	533000	0
95	20230602	193900	26397739000	533000	533000	533000	533000	0
96	20230602	193800	26397739000	533000	533000	533000	533000	0
97	20230602	193700	26397739000	533000	533000	533000	533000	0
98	20230602	193600	26397739000	533000	533000	533000	533000	0
99	20230602	193500	26397739000	533000	533000	533000	533000	0
100	20230602	193400	26397739000	533000	533000	533000	533000	0
101	20230602	193300	26397739000	533000	533000	533000	533000	0
102	20230602	193200	26397739000	533000	533000	533000	533000	0
103	20230602	193100	26397739000	533000	533000	533000	533000	0
104	20230602	193000	26397739000	533000	533000	533000	533000	0
105	20230602	192900	26397739000	533000	533000	533000	533000	0
106	20230602	192800	26397739000	533000	533000	533000	533000	0
107	20230602	192700	26397739000	533000	533000	533000	533000	0
108	20230602	192600	26397739000	533000	533000	533000	533000	0
109	20230602	192500	26397739000	533000	533000	533000	533000	0
110	20230602	192400	26397739000	533000	533000	533000	533000	0
111	20230602	192300	26397739000	533000	533000	533000	533000	0
112	20230602	192200	26397739000	533000	533000	533000	533000	0
113	20230602	192100	26397739000	533000	533000	533000	533000	0
114	20230602	192000	26397739000	533000	533000	533000	533000	0
115	20230602	191900	26397739000	533000	533000	533000	533000	0
116	20230602	191800	26397739000	533000	533000	533000	533000	0
117	20230602	191700	26397739000	533000	533000	533000	533000	0
118	20230602	191600	26397739000	533000	533000	533000	533000	0
119	20230602	191500	26397739000	533000	533000	533000	533000	0
120	20230602	191400	26397739000	533000	533000	533000	533000	0
121	20230602	191300	26397739000	533000	533000	533000	533000	0
122	20230602	191200	26397739000	533000	533000	533000	533000	2867
123	20230602	191100	26397739000	533000	533000	533000	533000	0
124	20230602	191000	26397739000	533000	533000	533000	533000	0
125	20230602	190900	26397739000	533000	533000	533000	533000	0
126	20230602	190800	26397739000	533000	533000	533000	533000	0
127	20230602	190700	26397739000	533000	533000	533000	533000	0
128	20230602	190600	26397739000	533000	533000	533000	533000	0
129	20230602	190500	26397739000	533000	533000	533000	533000	0
130	20230602	190400	26397739000	533000	533000	533000	533000	0
131	20230602	190300	26397739000	533000	533000	533000	533000	0
132	20230602	190200	26397739000	533000	533000	533000	533000	0
133	20230602	190100	26397739000	533000	533000	533000	533000	0
134	20230602	190000	26397739000	533000	533000	533000	533000	0
135	20230602	185900	26397739000	533000	533000	533000	533000	0
136	20230602	185800	26397739000	533000	533000	533000	533000	0
137	20230602	185700	26397739000	533000	533000	533000	533000	0
138	20230602	185600	26397739000	533000	533000	533000	533000	0
139	20230602	185500	26397739000	533000	533000	533000	533000	0
140	20230602	185400	26397739000	533000	533000	533000	533000	0
141	20230602	185300	26397739000	533000	533000	533000	533000	0
142	20230602	185200	26397739000	533000	533000	533000	533000	0
143	20230602	185100	26397739000	533000	533000	533000	533000	0
144	20230602	185000	26397739000	533000	533000	533000	533000	0
145	20230602	184900	26397739000	533000	533000	533000	533000	0
146	20230602	184800	26397739000	533000	533000	533000	533000	0
147	20230602	184700	26397739000	533000	533000	533000	533000	0
148	20230602	184600	26397739000	533000	533000	533000	533000	0
149	20230602	184500	26397739000	533000	533000	533000	533000	0
150	20230602	184400	26397739000	533000	533000	533000	533000	0
151	20230602	184300	26397739000	533000	533000	533000	533000	0
152	20230602	184200	26397739000	533000	533000	533000	533000	2867
153	20230602	184100	26397739000	533000	533000	533000	533000	0
154	20230602	184000	26397739000	533000	533000	533000	533000	0
155	20230602	183900	26397739000	533000	533000	533000	533000	0
156	20230602	183800	26397739000	533000	533000	533000	533000	0
157	20230602	183700	26397739000	533000	533000	533000	533000	0
158	20230602	183600	26397739000	533000	533000	533000	533000	0
159	20230602	183500	26397739000	533000	533000	533000	533000	0
160	20230602	183400	26397739000	533000	533000	533000	533000	0
161	20230602	183300	26397739000	533000	533000	533000	533000	0
162	20230602	183200	26397739000	533000	533000	533000	533000	0
163	20230602	183100	26397739000	533000	533000	533000	533000	0
164	20230602	183000	26397739000	533000	533000	533000	533000	0
165	20230602	182900	26397739000	533000	533000	533000	533000	0
166	20230602	182800	26397739000	533000	533000	533000	533000	0
167	20230602	182700	26397739000	533000	533000	533000	533000	0
168	20230602	182600	26397739000	533000	533000	533000	533000	0
169	20230602	182500	26397739000	533000	533000	533000	533000	0
170	20230602	182400	26397739000	533000	533000	533000	533000	0
171	20230602	182300	26397739000	533000	533000	533000	533000	0
172	20230602	182200	26397739000	533000	533000	533000	533000	0
173	20230602	182100	26397739000	533000	533000	533000	533000	0
174	20230602	182000	26397739000	533000	533000	533000	533000	0
175	20230602	181900	26397739000	533000	533000	533000	533000	0
176	20230602	181800	26397739000	533000	533000	533000	533000	0
177	20230602	181700	26397739000	533000	533000	533000	533000	0
178	20230602	181600	26397739000	533000	533000	533000	533000	0
179	20230602	181500	26397739000	533000	533000	533000	533000	0
180	20230602	181400	26397739000	533000	533000	533000	533000	0
181	20230602	181300	26397739000	533000	533000	533000	533000	0
182	20230602	181200	26397739000	533000	533000	533000	533000	2867
183	20230602	181100	26397739000	533000	533000	533000	533000	0
184	20230602	181000	26397739000	533000	533000	533000	533000	0
185	20230602	180900	26397739000	533000	533000	533000	533000	0
186	20230602	180800	26397739000	533000	533000	533000	533000	0
187	20230602	180700	26397739000	533000	533000	533000	533000	0
188	20230602	180600	26397739000	533000	533000	533000	533000	0
189	20230602	180500	26397739000	533000	533000	533000	533000	0
190	20230602	180400	26397739000	533000	533000	533000	533000	0
191	20230602	180300	26397739000	533000	533000	533000	533000	0
192	20230602	180200	26397739000	533000	533000	533000	533000	0
193	20230602	180100	26397739000	533000	533000	533000	533000	0
194	20230602	180000	26397739000	533000	533000	533000	533000	0
195	20230602	175900	26397739000	533000	533000	533000	533000	0
196	20230602	175800	26397739000	533000	533000	533000	533000	0
197	20230602	175700	26397739000	533000	533000	533000	533000	0
198	20230602	175600	26397739000	533000	533000	533000	533000	0
199	20230602	175500	26397739000	533000	533000	533000	533000	0
200	20230602	175400	26397739000	533000	533000	533000	533000	0
201	20230602	175300	26397739000	533000	533000	533000	533000	0
202	20230602	175200	26397739000	533000	533000	533000	533000	0
203	20230602	175100	26397739000	533000	533000	533000	533000	0
204	20230602	175000	26397739000	533000	533000	533000	533000	0
205	20230602	174900	26397739000	533000	533000	533000	533000	0
206	20230602	174800	26397739000	533000	533000	533000	533000	0
207	20230602	174700	26397739000	533000	533000	533000	533000	0
208	20230602	174600	26397739000	533000	533000	533000	533000	0
209	20230602	174500	26397739000	533000	533000	533000	533000	0
210	20230602	174400	26397739000	533000	533000	533000	533000	0
211	20230602	174300	26397739000	533000	533000	533000	533000	0
212	20230602	174200	26397739000	533000	533000	533000	533000	2867
213	20230602	174100	26397739000	533000	533000	533000	533000	0
214	20230602	174000	26397739000	533000	533000	533000	533000	0
215	20230602	173900	26397739000	533000	533000	533000	533000	0
216	20230602	173800	26397739000	533000	533000	533000	533000	0
217	20230602	173700	26397739000	533000	533000	533000	533000	0
218	20230602	173600	26397739000	533000	533000	533000	533000	0
219	20230602	173500	26397739000	533000	533000	533000	533000	0
220	20230602	173400	26397739000	533000	533000	533000	533000	0
221	20230602	173300	26397739000	533000	533000	533000	533000	0
222	20230602	173200	26397739000	533000	533000	533000	533000	0
223	20230602	173100	26397739000	533000	533000	533000	533000	0
224	20230602	173000	26397739000	533000	533000	533000	533000	0
225	20230602	172900	26397739000	533000	533000	533000	533000	0
226	20230602	172800	26397739000	533000	533000	533000	533000	0
227	20230602	172700	26397739000	533000	533000	533000	533000	0
228	20230602	172600	26397739000	533000	533000	533000	533000	0
229	20230602	172500	26397739000	533000	533000	533000	533000	0
230	20230602	172400	26397739000	533000	533000	533000	533000	0
231	20230602	172300	26397739000	533000	533000	533000	533000	0
232	20230602	172200	26397739000	533000	533000	533000	533000	0
233	20230602	172100	26397739000	533000	533000	533000	533000	0
234	20230602	172000	26397739000	533000	533000	533000	533000	0
235	20230602	171900	26397739000	533000	533000	533000	533000	0
236	20230602	171800	26397739000	533000	533000	533000	533000	0
237	20230602	171700	26397739000	533000	533000	533000	533000	0
238	20230602	171600	26397739000	533000	533000	533000	533000	0
239	20230602	171500	26397739000	533000	533000	533000	533000	0
240	20230602	171400	26397739000	533000	533000	533000	533000	0
241	20230602	171300	26397739000	533000	533000	533000	533000	0
242	20230602	171200	26397739000	533000	533000	533000	533000	2867
243	20230602	171100	26397739000	533000	533000	533000	533000	0
244	20230602	171000	26397739000	533000	533000	533000	533000	0
245	20230602	170900	26397739000	533000	533000	533000	533000	0
246	20230602	170800	26397739000	533000	533000	533000	533000	0
247	20230602	170700	26397739000	533000	533000	533000	533000	0
248	20230602	170600	26397739000	533000	533000	533000	533000	0
249	20230602	170500	26397739000	533000	533000	533000	533000	0
250	20230602	170400	26397739000	533000	533000	533000	533000	0
251	20230602	170300	26397739000	533000	533000	533000	533000	0
252	20230602	170200	26397739000	533000	533000	533000	533000	0
253	20230602	170100	26397739000	533000	533000	533000	533000	0
254	20230602	170000	26397739000	533000	533000	533000	533000	0
255	20230602	165900	26397739000	533000	533000	533000	533000	0
256	20230602	165800	26397739000	533000	533000	533000	533000	0
257	20230602	165700	26397739000	533000	533000	533000	533000	0
258	20230602	165600	26397739000	533000	533000	533000	533000	0
259	20230602	165500	26397739000	533000	533000	533000	533000	0
260	20230602	165400	26397739000	533000	533000	533000	533000	0
261	20230602	165300	26397739000	533000	533000	533000	533000	0
262	20230602	165200	26397739000	533000	533000	533000	533000	0
263	20230602	165100	26397739000	533000	533000	533000	533000	0
264	20230602	165000	26397739000	533000	533000	533000	533000	0
265	20230602	164900	26397739000	533000	533000	533000	533000	0
266	20230602	164800	26397739000	533000	533000	533000	533000	0
267	20230602	164700	26397739000	533000	533000	533000	533000	0
268	20230602	164600	26397739000	533000	533000	533000	533000	0
269	20230602	164500	26397739000	533000	533000	533000	533000	0
270	20230602	164400	26397739000	533000	533000	533000	533000	0
271	20230602	164300	26397739000	533000	533000	533000	533000	0
272	20230602	164200	26397739000	533000	533000	533000	533000	2867
273	20230602	164100	26397739000	533000	533000	533000	533000	0
274	20230602	164000	26397739000	533000	533000	533000	533000	0
275	20230602	163900	26397739000	533000	533000	533000	533000	0
276	20230602	163800	26397739000	533000	533000	533000	533000	0
277	20230602	163700	26397739000	533000	533000	533000	533000	0
278	20230602	163600	26397739000	533000	533000	533000	533000	0
279	20230602	163500	26397739000	533000	533000	533000	533000	0
280	20230602	163400	26397739000	533000	533000	533000	533000	0
281	20230602	163300	26397739000	533000	533000	533000	533000	0
282	20230602	163200	26397739000	533000	533000	533000	533000	0
283	20230602	163100	26397739000	533000	533000	533000	533000	0
284	20230602	163000	26397739000	533000	533000	533000	533000	0
285	20230602	162900	26397739000	533000	533000	533000	533000	0
286	20230602	162800	26397739000	533000	533000	533000	533000	0
287	20230602	162700	26397739000	533000	533000	533000	533000	0
288	20230602	162600	26397739000	533000	533000	533000	533000	0
289	20230602	162500	26397739000	533000	533000	533000	533000	0
290	20230602	162400	26397739000	533000	533000	533000	533000	0
291	20230602	162300	26397739000	533000	533000	533000	533000	0
292	20230602	162200	26397739000	533000	533000	533000	533000	0
293	20230602	162100	26397739000	533000	533000	533000	533000	0
294	20230602	162000	26397739000	533000	533000	533000	533000	0
295	20230602	161900	26397739000	533000	533000	533000	533000	0
296	20230602	161800	26397739000	533000	533000	533000	533000	0
297	20230602	161700	26397739000	533000	533000	533000	533000	0
298	20230602	161600	26397739000	533000	533000	533000	533000	0
299	20230602	161500	26397739000	533000	533000	533000	533000	0
300	20230602	161400	26397739000	533000	533000	533000	533000	0
301	20230602	161300	26397739000	533000	533000	533000	533000	0
302	20230602	161200	26397739000	533000	533000	533000	533000	2867
303	20230602	161100	26397739000	533000	533000	533000	533000	0
304	20230602	161000	26397739000	533000	533000	533000	533000	0
305	20230602	160900	26397739000	533000	533000	533000	533000	0
306	20230602	160800	26397739000	533000	533000	533000	533000	0
307	20230602	160700	26397739000	533000	533000	533000	533000	0
308	20230602	160600	26397739000	533000	533000	533000	533000	0
309	20230602	160500	26397739000	533000	533000	533000	533000	0
310	20230602	160400	26397739000	533000	533000	533000	533000	0
311	20230602	160300	26397739000	533000	533000	533000	533000	0
312	20230602	160200	26397739000	533000	533000	533000	533000	0
313	20230602	160100	26397739000	533000	533000	533000	533000	0
314	20230602	160000	26397739000	533000	533000	533000	533000	0
315	20230602	155900	26397739000	533000	533000	533000	533000	0
316	20230602	155800	26397739000	533000	533000	533000	533000	0
317	20230602	155700	26397739000	533000	533000	533000	533000	0
318	20230602	155600	26397739000	533000	533000	533000	533000	0
319	20230602	155500	26397739000	533000	533000	533000	533000	0
320	20230602	155400	26397739000	533000	533000	533000	533000	0
321	20230602	155300	26397739000	533000	533000	533000	533000	0
322	20230602	155200	26397739000	533000	533000	533000	533000	0
323	20230602	155100	26397739000	533000	533000	533000	533000	0
324	20230602	155000	26397739000	533000	533000	533000	533000	0
325	20230602	154900	26397739000	533000	533000	533000	533000	0
326	20230602	154800	26397739000	533000	533000	533000	533000	0
327	20230602	154700	26397739000	533000	533000	533000	533000	0
328	20230602	154600	26397739000	533000	533000	533000	533000	0
329	20230602	154500	26397739000	533000	533000	533000	533000	0
330	20230602	154400	26397739000	533000	533000	533000	533000	0
331	20230602	154300	26397739000	533000	533000	533000	533000	0
332	20230602	154200	26397739000	533000	533000	533000	533000	2867
333	20230602	154100	26397739000	533000	533000	533000	533000	0
334	20230602	154000	26397739000	533000	533000	533000	533000	0
335	20230602	153900	26397739000	533000	533000	533000	533000	0
336	20230602	153800	26397739000	533000	533000	533000	533000	0
337	20230602	153700	26397739000	533000	533000	533000	533000	0
338	20230602	153600	26397739000	533000	533000	533000	533000	0
339	20230602	153500	26397739000	533000	533000	533000	533000	0
340	20230602	153400	26397739000	533000	533000	533000	533000	0
341	20230602	153300	26397739000	533000	533000	533000	533000	0
342	20230602	153200	26397739000	533000	533000	533000	533000	0
343	20230602	153100	26397739000	533000	533000	533000	533000	0
344	20230602	153000	26397739000	533000	533000	533000	533000	2867
345	20230602	152900	24869628000	533000	533000	533000	533000	0
346	20230602	152800	24869628000	533000	533000	533000	533000	0
347	20230602	152700	24869628000	533000	533000	533000	533000	0
348	20230602	152600	24869628000	533000	533000	533000	533000	0
349	20230602	152500	24869628000	533000	533000	533000	533000	0
350	20230602	152400	24869628000	533000	533000	533000	533000	0
351	20230602	152300	24869628000	533000	533000	533000	533000	0
352	20230602	152200	24869628000	533000	533000	533000	533000	0
353	20230602	152100	24869628000	533000	533000	533000	533000	0
354	20230602	152000	24869628000	533000	533000	533000	533000	0
355	20230602	151900	24869628000	533000	534000	534000	532000	568
356	20230602	151800	24566857000	533000	533000	534000	533000	93
357	20230602	151700	24517273000	533000	533000	534000	533000	331
358	20230602	151600	24340843000	533000	533000	534000	533000	243
359	20230602	151500	24211299000	533000	533000	534000	533000	314
360	20230602	151400	24043868000	533000	534000	534000	533000	267
361	20230602	151300	23901478000	533000	533000	534000	533000	128
362	20230602	151200	23833197000	534000	534000	534000	533000	172
363	20230602	151100	23741393000	533000	533000	534000	533000	100
364	20230602	151000	23688070000	533000	533000	534000	533000	107
365	20230602	150900	23630996000	533000	534000	535000	533000	386
366	20230602	150800	23424902000	535000	535000	535000	534000	67
367	20230602	150700	23389102000	534000	535000	535000	534000	154
368	20230602	150600	23306854000	535000	535000	535000	534000	110
369	20230602	150500	23248084000	535000	535000	536000	535000	403
370	20230602	150400	23032439000	535000	536000	536000	535000	83
371	20230602	150300	22988004000	536000	535000	536000	535000	100
372	20230602	150200	22934445000	536000	536000	536000	535000	134
373	20230602	150100	22862662000	536000	535000	536000	534000	279
374	20230602	150000	22713392000	535000	533000	535000	533000	661
375	20230602	145900	22360429000	533000	533000	534000	533000	106
376	20230602	145800	22303898000	533000	534000	534000	533000	95
377	20230602	145700	22253229000	533000	534000	534000	533000	91
378	20230602	145600	22204706000	534000	533000	534000	533000	73
379	20230602	145500	22165791000	533000	533000	534000	533000	128
380	20230602	145400	22097513000	533000	534000	534000	533000	48
381	20230602	145300	22071921000	533000	533000	534000	533000	130
382	20230602	145200	22002608000	533000	533000	534000	533000	98
383	20230602	145100	21950344000	533000	533000	534000	533000	68
384	20230602	145000	21914086000	533000	534000	534000	533000	106
385	20230602	144900	21857566000	533000	533000	534000	533000	103
386	20230602	144800	21802640000	533000	534000	534000	533000	87
387	20230602	144700	21756262000	533000	534000	534000	533000	54
388	20230602	144600	21727460000	533000	533000	534000	533000	78
389	20230602	144500	21685878000	533000	533000	534000	533000	84
390	20230602	144400	21641085000	533000	533000	534000	533000	89
391	20230602	144300	21593610000	533000	533000	534000	533000	102
392	20230602	144200	21539238000	533000	533000	534000	533000	76
393	20230602	144100	21498720000	533000	534000	534000	533000	59
394	20230602	144000	21467261000	533000	534000	535000	533000	112
395	20230602	143900	21407488000	534000	535000	535000	534000	62
396	20230602	143800	21374374000	534000	534000	535000	534000	94
397	20230602	143700	21324153000	535000	535000	535000	534000	76
398	20230602	143600	21283559000	535000	533000	535000	533000	166
399	20230602	143500	21194902000	533000	533000	534000	533000	59
400	20230602	143400	21163443000	533000	533000	535000	533000	476
401	20230602	143300	20909316000	533000	533000	534000	533000	80
402	20230602	143200	20866672000	534000	534000	534000	533000	76
403	20230602	143100	20826140000	533000	533000	534000	533000	74
404	20230602	143000	20786696000	533000	533000	534000	533000	71
405	20230602	142900	20748849000	534000	534000	534000	533000	32
406	20230602	142800	20731785000	533000	533000	534000	533000	53
407	20230602	142700	20703525000	533000	533000	534000	533000	43
408	20230602	142600	20680602000	534000	532000	534000	532000	374
409	20230602	142500	20481245000	532000	532000	533000	532000	49
410	20230602	142400	20455165000	532000	532000	533000	532000	86
411	20230602	142300	20409371000	532000	532000	533000	532000	24
412	20230602	142200	20396599000	532000	532000	533000	532000	68
413	20230602	142100	20360413000	532000	532000	533000	532000	66
414	20230602	142000	20325269000	532000	532000	533000	532000	87
415	20230602	141900	20278926000	532000	532000	533000	532000	114
416	20230602	141800	20218258000	532000	531000	533000	531000	715
417	20230602	141700	19837912000	531000	531000	532000	531000	70
418	20230602	141600	19800715000	531000	531000	532000	531000	71
419	20230602	141500	19763012000	531000	532000	532000	531000	77
420	20230602	141400	19722109000	531000	531000	532000	531000	57
421	20230602	141300	19691839000	531000	531000	531000	531000	86
422	20230602	141200	19646173000	532000	532000	532000	531000	48
423	20230602	141100	19620678000	531000	531000	532000	531000	94
424	20230602	141000	19570733000	531000	531000	532000	531000	153
425	20230602	140900	19489485000	531000	531000	532000	531000	63
426	20230602	140800	19456030000	532000	531000	532000	531000	74
427	20230602	140700	19416728000	531000	531000	532000	531000	86
428	20230602	140600	19371060000	531000	531000	532000	531000	165
429	20230602	140500	19283409000	531000	531000	532000	531000	172
430	20230602	140400	19192011000	531000	532000	532000	531000	65
431	20230602	140300	19157481000	531000	531000	532000	531000	67
432	20230602	140200	19121890000	531000	532000	532000	531000	63
433	20230602	140100	19088426000	531000	531000	532000	531000	124
434	20230602	140000	19022547000	531000	532000	532000	531000	124
435	20230602	135900	18956698000	531000	531000	532000	531000	84
436	20230602	135800	18912090000	532000	531000	532000	531000	74
437	20230602	135700	18872788000	531000	531000	532000	531000	62
438	20230602	135600	18839864000	531000	532000	532000	531000	80
439	20230602	135500	18797375000	531000	531000	532000	531000	83
440	20230602	135400	18753300000	531000	531000	532000	531000	69
441	20230602	135300	18716655000	531000	531000	532000	531000	100
442	20230602	135200	18663536000	532000	531000	532000	531000	78
443	20230602	135100	18622095000	531000	531000	532000	531000	36
444	20230602	135000	18602977000	531000	531000	532000	531000	58
445	20230602	134900	18572165000	531000	532000	532000	531000	45
446	20230602	134800	18548269000	532000	531000	532000	531000	432
447	20230602	134700	18318500000	532000	531000	532000	531000	51
448	20230602	134600	18291411000	531000	532000	532000	531000	84
449	20230602	134500	18246801000	531000	531000	532000	531000	86
450	20230602	134400	18201111000	531000	531000	532000	531000	109
451	20230602	134300	18143227000	531000	531000	532000	531000	266
452	20230602	134200	18001973000	531000	531000	532000	531000	104
453	20230602	134100	17946726000	531000	531000	532000	531000	147
454	20230602	134000	17868640000	531000	532000	532000	531000	55
455	20230602	133900	17839424000	532000	532000	532000	531000	91
456	20230602	133800	17791094000	531000	531000	532000	531000	76
457	20230602	133700	17750713000	531000	532000	532000	531000	78
458	20230602	133600	17709284000	531000	532000	532000	531000	280
459	20230602	133500	17560373000	531000	531000	532000	531000	88
460	20230602	133400	17513629000	531000	531000	532000	531000	105
461	20230602	133300	17457853000	532000	531000	532000	531000	86
462	20230602	133200	17412168000	531000	531000	532000	531000	52
463	20230602	133100	17384548000	531000	531000	532000	531000	115
464	20230602	133000	17323471000	531000	531000	532000	531000	58
465	20230602	132900	17292664000	531000	531000	532000	531000	76
466	20230602	132800	17252304000	531000	531000	532000	531000	88
467	20230602	132700	17205567000	531000	531000	532000	531000	104
468	20230602	132600	17150338000	531000	531000	532000	531000	101
469	20230602	132500	17096695000	531000	531000	532000	531000	114
470	20230602	132400	17036158000	531000	531000	532000	531000	68
471	20230602	132300	17000049000	531000	531000	532000	531000	109
472	20230602	132200	16942163000	531000	531000	532000	531000	86
473	20230602	132100	16896486000	531000	532000	532000	531000	70
474	20230602	132000	16859309000	532000	532000	532000	531000	75
475	20230602	131900	16819466000	532000	531000	532000	531000	55
476	20230602	131800	16790245000	531000	531000	532000	531000	36
477	20230602	131700	16771123000	531000	532000	532000	531000	44
478	20230602	131600	16747746000	531000	531000	532000	531000	252
479	20230602	131500	16613718000	531000	532000	532000	531000	121
480	20230602	131400	16549439000	531000	531000	532000	531000	153
481	20230602	131300	16468162000	531000	531000	532000	531000	118
482	20230602	131200	16405457000	531000	531000	533000	531000	119
483	20230602	131100	16342170000	531000	531000	533000	531000	491
484	20230602	131000	16081008000	531000	532000	532000	531000	99
485	20230602	130900	16028424000	531000	532000	532000	531000	204
486	20230602	130800	15919914000	532000	532000	533000	532000	67
487	20230602	130700	15884268000	532000	532000	532000	532000	205
488	20230602	130600	15775208000	532000	532000	532000	532000	95
489	20230602	130500	15724668000	532000	532000	532000	532000	80
490	20230602	130400	15682108000	532000	532000	532000	532000	73
491	20230602	130300	15643272000	532000	532000	533000	532000	99
492	20230602	130200	15590597000	532000	532000	533000	532000	65
493	20230602	130100	15556016000	532000	532000	533000	532000	129
494	20230602	130000	15487387000	532000	532000	533000	532000	53
495	20230602	125900	15459184000	532000	532000	532000	532000	107
496	20230602	125800	15402260000	532000	532000	532000	532000	148
497	20230602	125700	15323524000	532000	532000	533000	532000	95
498	20230602	125600	15272971000	532000	532000	532000	532000	69
499	20230602	125500	15236263000	532000	532000	532000	532000	45
500	20230602	125400	15212323000	532000	532000	533000	532000	71
501	20230602	125300	15174548000	532000	532000	533000	532000	49
502	20230602	125200	15148478000	532000	532000	532000	532000	131
503	20230602	125100	15078786000	532000	533000	533000	532000	68
504	20230602	125000	15042588000	532000	532000	533000	532000	120
505	20230602	124900	14978744000	532000	533000	533000	532000	123
506	20230602	124800	14913248000	533000	534000	534000	533000	72
507	20230602	124700	14874868000	533000	533000	533000	533000	158
508	20230602	124600	14790654000	533000	533000	533000	533000	117
509	20230602	124500	14728293000	533000	533000	534000	533000	47
510	20230602	124400	14703233000	533000	534000	534000	533000	97
511	20230602	124300	14651529000	533000	533000	534000	533000	54
512	20230602	124200	14622740000	534000	533000	534000	533000	77
513	20230602	124100	14581684000	534000	533000	534000	533000	41
514	20230602	124000	14559828000	533000	533000	534000	533000	58
515	20230602	123900	14528910000	533000	533000	534000	533000	36
516	20230602	123800	14509721000	533000	534000	534000	533000	65
517	20230602	123700	14475068000	533000	533000	534000	533000	57
518	20230602	123600	14444680000	533000	533000	533000	533000	25
519	20230602	123500	14431355000	533000	534000	534000	533000	35
520	20230602	123400	14412690000	533000	533000	534000	533000	45
521	20230602	123300	14388700000	533000	532000	533000	532000	538
522	20230602	123200	14101950000	532000	531000	533000	531000	293
523	20230602	123100	13946084000	532000	531000	532000	531000	23
524	20230602	123000	13933864000	531000	531000	532000	531000	80
525	20230602	122900	13891340000	531000	531000	532000	531000	57
526	20230602	122800	13861067000	531000	531000	532000	531000	69
527	20230602	122700	13824379000	531000	531000	532000	531000	71
528	20230602	122600	13786657000	531000	531000	532000	531000	160
529	20230602	122500	13701661000	531000	531000	532000	531000	46
530	20230602	122400	13677234000	532000	531000	532000	531000	82
531	20230602	122300	13633669000	531000	531000	532000	531000	59
532	20230602	122200	13602322000	531000	531000	532000	531000	158
533	20230602	122100	13518325000	531000	532000	532000	531000	53
534	20230602	122000	13490181000	532000	532000	533000	531000	415
535	20230602	121900	13269396000	532000	532000	532000	532000	100
536	20230602	121800	13216196000	532000	532000	533000	532000	88
537	20230602	121700	13169344000	532000	532000	532000	532000	79
538	20230602	121600	13127316000	532000	533000	533000	532000	79
539	20230602	121500	13085284000	532000	532000	532000	532000	106
540	20230602	121400	13028892000	532000	532000	532000	532000	40
541	20230602	121300	13007612000	532000	532000	533000	532000	52
542	20230602	121200	12979944000	532000	532000	533000	532000	127
543	20230602	121100	12912377000	532000	532000	533000	532000	51
544	20230602	121000	12885242000	532000	533000	533000	532000	58
545	20230602	120900	12854385000	532000	532000	533000	532000	112
546	20230602	120800	12794797000	533000	532000	533000	532000	133
547	20230602	120700	12724038000	533000	532000	533000	532000	35
548	20230602	120600	12705417000	532000	532000	533000	532000	154
549	20230602	120500	12623483000	532000	532000	533000	532000	63
550	20230602	120400	12589966000	532000	532000	533000	532000	43
551	20230602	120300	12567087000	533000	532000	533000	532000	136
552	20230602	120200	12494720000	532000	532000	533000	532000	86
553	20230602	120100	12448965000	532000	532000	533000	532000	49
554	20230602	120000	12422891000	532000	532000	533000	532000	63
555	20230602	115900	12389368000	532000	533000	533000	532000	34
556	20230602	115800	12371279000	533000	532000	533000	532000	72
557	20230602	115700	12332968000	532000	532000	533000	532000	78
558	20230602	115600	12291471000	532000	532000	533000	532000	197
559	20230602	115500	12186579000	532000	533000	533000	532000	37
560	20230602	115400	12166891000	532000	533000	533000	532000	95
561	20230602	115300	12116292000	533000	533000	533000	533000	220
562	20230602	115200	11999032000	533000	533000	533000	533000	137
563	20230602	115100	11926011000	534000	533000	534000	533000	62
564	20230602	115000	11892951000	533000	533000	534000	533000	92
565	20230602	114900	11843914000	533000	533000	533000	533000	60
566	20230602	114800	11811934000	533000	533000	534000	533000	75
567	20230602	114700	11771951000	533000	533000	534000	533000	79
568	20230602	114600	11729843000	533000	533000	534000	533000	47
569	20230602	114500	11704787000	533000	533000	534000	533000	66
570	20230602	114400	11669601000	533000	533000	534000	533000	62
571	20230602	114300	11636546000	533000	533000	534000	533000	48
572	20230602	114200	11610958000	534000	533000	534000	533000	85
573	20230602	114100	11565646000	534000	533000	534000	533000	42
574	20230602	114000	11543255000	533000	533000	534000	533000	41
575	20230602	113900	11521399000	533000	533000	534000	533000	43
576	20230602	113800	11498474000	533000	533000	533000	533000	24
577	20230602	113700	11485682000	533000	533000	534000	533000	287
578	20230602	113600	11332463000	533000	533000	534000	533000	91
579	20230602	113500	11283958000	533000	533000	534000	533000	81
580	20230602	113400	11240782000	533000	533000	534000	533000	34
581	20230602	113300	11222657000	533000	534000	534000	533000	65
582	20230602	113200	11188006000	534000	533000	534000	533000	37
583	20230602	113100	11168274000	533000	533000	534000	533000	60
584	20230602	113000	11136264000	534000	534000	534000	533000	115
585	20230602	112900	11074905000	533000	533000	533000	533000	33
586	20230602	112800	11057316000	533000	533000	534000	533000	73
587	20230602	112700	11018382000	534000	534000	535000	534000	91
588	20230602	112600	10969785000	534000	534000	534000	534000	60
589	20230602	112500	10937745000	534000	535000	535000	534000	145
590	20230602	112400	10860314000	534000	534000	535000	534000	53
591	20230602	112300	10832009000	534000	535000	535000	534000	115
592	20230602	112200	10770583000	534000	534000	535000	534000	27
593	20230602	112100	10756160000	534000	534000	535000	534000	64
594	20230602	112000	10721970000	534000	534000	535000	534000	37
595	20230602	111900	10702200000	534000	534000	535000	534000	61
596	20230602	111800	10669597000	535000	534000	535000	534000	92
597	20230602	111700	10620442000	535000	535000	535000	534000	11
598	20230602	111600	10614565000	535000	533000	535000	533000	392
599	20230602	111500	10405252000	534000	534000	534000	533000	53
600	20230602	111400	10376982000	533000	533000	534000	533000	45
601	20230602	111300	10352983000	534000	534000	534000	533000	69
602	20230602	111200	10316192000	533000	533000	534000	533000	39
603	20230602	111100	10295383000	534000	534000	534000	533000	53
604	20230602	111000	10267097000	534000	534000	534000	533000	80
605	20230602	110900	10224404000	533000	533000	534000	533000	54
606	20230602	110800	10195601000	533000	533000	534000	533000	83
607	20230602	110700	10151341000	534000	533000	534000	533000	12
608	20230602	110600	10144936000	533000	533000	534000	533000	41
609	20230602	110500	10123069000	533000	534000	534000	533000	238
610	20230602	110400	9996201000	534000	534000	534000	533000	114
611	20230602	110300	9935331000	533000	533000	534000	533000	70
612	20230602	110200	9898006000	533000	533000	534000	533000	44
613	20230602	110100	9874539000	533000	533000	534000	533000	27
614	20230602	110000	9860143000	533000	533000	534000	533000	57
615	20230602	105900	9829738000	533000	533000	534000	533000	17
616	20230602	105800	9820676000	533000	533000	534000	533000	22
617	20230602	105700	9808949000	534000	533000	534000	533000	16
618	20230602	105600	9800417000	534000	534000	534000	533000	224
619	20230602	105500	9680825000	534000	534000	535000	534000	18
620	20230602	105400	9671207000	535000	534000	535000	534000	56
621	20230602	105300	9641258000	534000	534000	534000	533000	225
622	20230602	105200	9521119000	534000	534000	534000	533000	117
623	20230602	105100	9458654000	533000	533000	534000	533000	27
624	20230602	105000	9444256000	534000	533000	534000	533000	67
625	20230602	104900	9408537000	533000	534000	534000	533000	175
626	20230602	104800	9315124000	534000	533000	535000	533000	1417
627	20230602	104700	8558192000	533000	532000	533000	532000	182
628	20230602	104600	8461259000	532000	532000	532000	532000	7
629	20230602	104500	8457535000	532000	532000	533000	532000	62
630	20230602	104400	8424507000	532000	532000	533000	532000	50
631	20230602	104300	8397886000	532000	533000	533000	532000	60
632	20230602	104200	8365924000	532000	532000	533000	532000	74
633	20230602	104100	8326550000	532000	532000	533000	532000	81
634	20230602	104000	8283451000	533000	532000	533000	532000	35
635	20230602	103900	8264810000	533000	532000	533000	532000	49
636	20230602	103800	8238711000	532000	532000	533000	532000	67
637	20230602	103700	8203030000	532000	533000	533000	532000	93
638	20230602	103600	8153526000	533000	532000	533000	532000	43
639	20230602	103500	8130649000	532000	532000	533000	532000	75
640	20230602	103400	8090745000	533000	533000	534000	532000	553
641	20230602	103300	7796033000	533000	533000	534000	533000	61
642	20230602	103200	7763519000	533000	534000	534000	533000	56
643	20230602	103100	7733658000	533000	534000	534000	533000	39
644	20230602	103000	7712861000	534000	534000	534000	533000	207
645	20230602	102900	7602336000	534000	535000	535000	534000	21
646	20230602	102800	7591120000	534000	534000	534000	534000	48
647	20230602	102700	7565488000	534000	534000	535000	534000	52
648	20230602	102600	7537718000	534000	534000	534000	534000	27
649	20230602	102500	7523300000	534000	534000	535000	534000	9
650	20230602	102400	7518493000	534000	534000	535000	534000	12
651	20230602	102300	7512084000	534000	534000	535000	534000	19
652	20230602	102200	7501937000	534000	534000	534000	533000	168
653	20230602	102100	7412227000	533000	534000	534000	533000	40
654	20230602	102000	7390880000	533000	534000	534000	533000	159
655	20230602	101900	7305975000	534000	534000	534000	533000	99
656	20230602	101800	7253121000	534000	534000	534000	533000	31
657	20230602	101700	7236582000	533000	533000	534000	533000	25
658	20230602	101600	7223248000	533000	534000	534000	533000	71
659	20230602	101500	7185370000	533000	533000	533000	533000	46
660	20230602	101400	7160852000	533000	533000	534000	533000	59
661	20230602	101300	7129399000	534000	534000	534000	533000	34
662	20230602	101200	7111258000	534000	534000	534000	533000	81
663	20230602	101100	7068019000	534000	534000	535000	534000	107
664	20230602	101000	7010876000	535000	535000	535000	534000	56
665	20230602	100900	6980969000	534000	535000	536000	534000	78
666	20230602	100800	6939264000	535000	535000	536000	535000	50
667	20230602	100700	6912507000	535000	535000	535000	535000	42
668	20230602	100600	6890037000	535000	536000	536000	535000	21
669	20230602	100500	6878794000	535000	536000	536000	535000	29
670	20230602	100400	6863278000	535000	535000	536000	535000	155
671	20230602	100300	6780350000	535000	536000	536000	535000	50
672	20230602	100200	6753588000	536000	535000	536000	535000	36
673	20230602	100100	6734303000	535000	535000	536000	535000	23
674	20230602	100000	6721994000	535000	535000	536000	535000	39
675	20230602	095900	6701119000	536000	535000	536000	535000	21
676	20230602	095800	6689881000	535000	536000	536000	535000	88
677	20230602	095700	6642741000	536000	536000	536000	536000	13
678	20230602	095600	6635773000	536000	535000	536000	535000	344
679	20230602	095500	6451573000	535000	534000	535000	534000	25
680	20230602	095400	6438206000	534000	534000	535000	534000	54
681	20230602	095300	6409365000	534000	534000	535000	534000	14
682	20230602	095200	6401888000	534000	534000	534000	534000	154
683	20230602	095100	6319652000	534000	534000	534000	533000	39
684	20230602	095000	6298844000	534000	534000	534000	533000	367
685	20230602	094900	6102877000	533000	534000	534000	533000	55
686	20230602	094800	6073519000	534000	534000	535000	534000	68
687	20230602	094700	6037205000	534000	534000	535000	534000	27
688	20230602	094600	6022785000	534000	533000	534000	533000	242
689	20230602	094500	5893560000	533000	533000	534000	533000	29
690	20230602	094400	5878093000	533000	533000	534000	533000	61
691	20230602	094300	5845553000	534000	534000	534000	533000	158
692	20230602	094200	5761217000	534000	534000	534000	534000	104
693	20230602	094100	5705681000	534000	535000	535000	534000	328
694	20230602	094000	5530227000	535000	536000	536000	535000	77
695	20230602	093900	5489024000	535000	535000	536000	535000	80
696	20230602	093800	5446176000	535000	535000	536000	535000	98
697	20230602	093700	5393734000	535000	535000	536000	535000	81
698	20230602	093600	5350378000	535000	536000	536000	535000	15
699	20230602	093500	5342342000	536000	536000	536000	535000	322
700	20230602	093400	5169779000	536000	536000	537000	536000	90
701	20230602	093300	5121510000	537000	537000	537000	536000	63
702	20230602	093200	5087725000	537000	538000	538000	537000	301
703	20230602	093100	4926081000	539000	539000	539000	538000	321
704	20230602	093000	4753233000	539000	540000	541000	539000	362
705	20230602	092900	4557896000	540000	541000	541000	539000	236
706	20230602	092800	4430450000	541000	540000	541000	539000	339
707	20230602	092700	4247381000	540000	540000	540000	539000	303
708	20230602	092600	4083835000	540000	539000	540000	539000	330
709	20230602	092500	3905707000	539000	538000	539000	537000	323
710	20230602	092400	3731804000	538000	537000	540000	537000	256
711	20230602	092300	3593968000	537000	537000	539000	536000	267
712	20230602	092200	3450539000	537000	537000	537000	535000	370
713	20230602	092100	3251989000	537000	536000	537000	535000	279
714	20230602	092000	3102325000	536000	534000	536000	534000	186
715	20230602	091900	3002795000	534000	534000	534000	533000	125
716	20230602	091800	2936054000	534000	535000	536000	534000	170
717	20230602	091700	2845243000	535000	534000	535000	534000	327
718	20230602	091600	2670439000	534000	534000	534000	533000	21
719	20230602	091500	2659240000	534000	532000	534000	532000	207
720	20230602	091400	2548916000	533000	533000	533000	532000	56
721	20230602	091300	2519101000	533000	533000	533000	532000	398
722	20230602	091200	2306990000	533000	534000	534000	533000	115
723	20230602	091100	2245686000	533000	534000	534000	533000	81
724	20230602	091000	2202480000	534000	534000	534000	533000	62
725	20230602	090900	2169395000	534000	534000	535000	533000	165
726	20230602	090800	2081292000	534000	535000	535000	533000	741
727	20230602	090700	1685586000	535000	535000	536000	535000	50
728	20230602	090600	1658827000	536000	535000	536000	535000	136
729	20230602	090500	1586030000	536000	536000	537000	535000	371
730	20230602	090400	1387189000	536000	536000	537000	536000	94
731	20230602	090300	1336755000	537000	537000	537000	536000	188
732	20230602	090200	1235953000	537000	538000	538000	536000	395
733	20230602	090100	1023570000	538000	538000	540000	537000	1028
734	20230602	090000	470643000	537000	539000	541000	537000	873