KissMeData/051900/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221200	45860151000	540000	540000	540000	540000	3991
3	20230609	221100	45860151000	540000	540000	540000	540000	0
4	20230609	221000	45860151000	540000	540000	540000	540000	0
5	20230609	220900	45860151000	540000	540000	540000	540000	0
6	20230609	220800	45860151000	540000	540000	540000	540000	0
7	20230609	220700	45860151000	540000	540000	540000	540000	0
8	20230609	220600	45860151000	540000	540000	540000	540000	0
9	20230609	220500	45860151000	540000	540000	540000	540000	0
10	20230609	220400	45860151000	540000	540000	540000	540000	0
11	20230609	220300	45860151000	540000	540000	540000	540000	0
12	20230609	220200	45860151000	540000	540000	540000	540000	0
13	20230609	220100	45860151000	540000	540000	540000	540000	0
14	20230609	220000	45860151000	540000	540000	540000	540000	0
15	20230609	215900	45860151000	540000	540000	540000	540000	0
16	20230609	215800	45860151000	540000	540000	540000	540000	0
17	20230609	215700	45860151000	540000	540000	540000	540000	0
18	20230609	215600	45860151000	540000	540000	540000	540000	0
19	20230609	215500	45860151000	540000	540000	540000	540000	0
20	20230609	215400	45860151000	540000	540000	540000	540000	0
21	20230609	215300	45860151000	540000	540000	540000	540000	0
22	20230609	215200	45860151000	540000	540000	540000	540000	0
23	20230609	215100	45860151000	540000	540000	540000	540000	0
24	20230609	215000	45860151000	540000	540000	540000	540000	0
25	20230609	214900	45860151000	540000	540000	540000	540000	0
26	20230609	214800	45860151000	540000	540000	540000	540000	0
27	20230609	214700	45860151000	540000	540000	540000	540000	0
28	20230609	214600	45860151000	540000	540000	540000	540000	0
29	20230609	214500	45860151000	540000	540000	540000	540000	0
30	20230609	214400	45860151000	540000	540000	540000	540000	0
31	20230609	214300	45860151000	540000	540000	540000	540000	0
32	20230609	214200	45860151000	540000	540000	540000	540000	3991
33	20230609	214100	45860151000	540000	540000	540000	540000	0
34	20230609	214000	45860151000	540000	540000	540000	540000	0
35	20230609	213900	45860151000	540000	540000	540000	540000	0
36	20230609	213800	45860151000	540000	540000	540000	540000	0
37	20230609	213700	45860151000	540000	540000	540000	540000	0
38	20230609	213600	45860151000	540000	540000	540000	540000	0
39	20230609	213500	45860151000	540000	540000	540000	540000	0
40	20230609	213400	45860151000	540000	540000	540000	540000	0
41	20230609	213300	45860151000	540000	540000	540000	540000	0
42	20230609	213200	45860151000	540000	540000	540000	540000	0
43	20230609	213100	45860151000	540000	540000	540000	540000	0
44	20230609	213000	45860151000	540000	540000	540000	540000	0
45	20230609	212900	45860151000	540000	540000	540000	540000	0
46	20230609	212800	45860151000	540000	540000	540000	540000	0
47	20230609	212700	45860151000	540000	540000	540000	540000	0
48	20230609	212600	45860151000	540000	540000	540000	540000	0
49	20230609	212500	45860151000	540000	540000	540000	540000	0
50	20230609	212400	45860151000	540000	540000	540000	540000	0
51	20230609	212300	45860151000	540000	540000	540000	540000	0
52	20230609	212200	45860151000	540000	540000	540000	540000	0
53	20230609	212100	45860151000	540000	540000	540000	540000	0
54	20230609	212000	45860151000	540000	540000	540000	540000	0
55	20230609	211900	45860151000	540000	540000	540000	540000	0
56	20230609	211800	45860151000	540000	540000	540000	540000	0
57	20230609	211700	45860151000	540000	540000	540000	540000	0
58	20230609	211600	45860151000	540000	540000	540000	540000	0
59	20230609	211500	45860151000	540000	540000	540000	540000	0
60	20230609	211400	45860151000	540000	540000	540000	540000	0
61	20230609	211300	45860151000	540000	540000	540000	540000	0
62	20230609	211200	45860151000	540000	540000	540000	540000	3991
63	20230609	211100	45860151000	540000	540000	540000	540000	0
64	20230609	211000	45860151000	540000	540000	540000	540000	0
65	20230609	210900	45860151000	540000	540000	540000	540000	0
66	20230609	210800	45860151000	540000	540000	540000	540000	0
67	20230609	210700	45860151000	540000	540000	540000	540000	0
68	20230609	210600	45860151000	540000	540000	540000	540000	0
69	20230609	210500	45860151000	540000	540000	540000	540000	0
70	20230609	210400	45860151000	540000	540000	540000	540000	0
71	20230609	210300	45860151000	540000	540000	540000	540000	0
72	20230609	210200	45860151000	540000	540000	540000	540000	0
73	20230609	210100	45860151000	540000	540000	540000	540000	0
74	20230609	210000	45860151000	540000	540000	540000	540000	0
75	20230609	205900	45860151000	540000	540000	540000	540000	0
76	20230609	205800	45860151000	540000	540000	540000	540000	0
77	20230609	205700	45860151000	540000	540000	540000	540000	0
78	20230609	205600	45860151000	540000	540000	540000	540000	0
79	20230609	205500	45860151000	540000	540000	540000	540000	0
80	20230609	205400	45860151000	540000	540000	540000	540000	0
81	20230609	205300	45860151000	540000	540000	540000	540000	0
82	20230609	205200	45860151000	540000	540000	540000	540000	0
83	20230609	205100	45860151000	540000	540000	540000	540000	0
84	20230609	205000	45860151000	540000	540000	540000	540000	0
85	20230609	204900	45860151000	540000	540000	540000	540000	0
86	20230609	204800	45860151000	540000	540000	540000	540000	0
87	20230609	204700	45860151000	540000	540000	540000	540000	0
88	20230609	204600	45860151000	540000	540000	540000	540000	0
89	20230609	204500	45860151000	540000	540000	540000	540000	0
90	20230609	204400	45860151000	540000	540000	540000	540000	0
91	20230609	204300	45860151000	540000	540000	540000	540000	0
92	20230609	204200	45860151000	540000	540000	540000	540000	3991
93	20230609	204100	45860151000	540000	540000	540000	540000	0
94	20230609	204000	45860151000	540000	540000	540000	540000	0
95	20230609	203900	45860151000	540000	540000	540000	540000	0
96	20230609	203800	45860151000	540000	540000	540000	540000	0
97	20230609	203700	45860151000	540000	540000	540000	540000	0
98	20230609	203600	45860151000	540000	540000	540000	540000	0
99	20230609	203500	45860151000	540000	540000	540000	540000	0
100	20230609	203400	45860151000	540000	540000	540000	540000	0
101	20230609	203300	45860151000	540000	540000	540000	540000	0
102	20230609	203200	45860151000	540000	540000	540000	540000	0
103	20230609	203100	45860151000	540000	540000	540000	540000	0
104	20230609	203000	45860151000	540000	540000	540000	540000	0
105	20230609	202900	45860151000	540000	540000	540000	540000	0
106	20230609	202800	45860151000	540000	540000	540000	540000	0
107	20230609	202700	45860151000	540000	540000	540000	540000	0
108	20230609	202600	45860151000	540000	540000	540000	540000	0
109	20230609	202500	45860151000	540000	540000	540000	540000	0
110	20230609	202400	45860151000	540000	540000	540000	540000	0
111	20230609	202300	45860151000	540000	540000	540000	540000	0
112	20230609	202200	45860151000	540000	540000	540000	540000	0
113	20230609	202100	45860151000	540000	540000	540000	540000	0
114	20230609	202000	45860151000	540000	540000	540000	540000	0
115	20230609	201900	45860151000	540000	540000	540000	540000	0
116	20230609	201800	45860151000	540000	540000	540000	540000	0
117	20230609	201700	45860151000	540000	540000	540000	540000	0
118	20230609	201600	45860151000	540000	540000	540000	540000	0
119	20230609	201500	45860151000	540000	540000	540000	540000	0
120	20230609	201400	45860151000	540000	540000	540000	540000	0
121	20230609	201300	45860151000	540000	540000	540000	540000	0
122	20230609	201200	45860151000	540000	540000	540000	540000	3991
123	20230609	201100	45860151000	540000	540000	540000	540000	0
124	20230609	201000	45860151000	540000	540000	540000	540000	0
125	20230609	200900	45860151000	540000	540000	540000	540000	0
126	20230609	200800	45860151000	540000	540000	540000	540000	0
127	20230609	200700	45860151000	540000	540000	540000	540000	0
128	20230609	200600	45860151000	540000	540000	540000	540000	0
129	20230609	200500	45860151000	540000	540000	540000	540000	0
130	20230609	200400	45860151000	540000	540000	540000	540000	0
131	20230609	200300	45860151000	540000	540000	540000	540000	0
132	20230609	200200	45860151000	540000	540000	540000	540000	0
133	20230609	200100	45860151000	540000	540000	540000	540000	0
134	20230609	200000	45860151000	540000	540000	540000	540000	0
135	20230609	195900	45860151000	540000	540000	540000	540000	0
136	20230609	195800	45860151000	540000	540000	540000	540000	0
137	20230609	195700	45860151000	540000	540000	540000	540000	0
138	20230609	195600	45860151000	540000	540000	540000	540000	0
139	20230609	195500	45860151000	540000	540000	540000	540000	0
140	20230609	195400	45860151000	540000	540000	540000	540000	0
141	20230609	195300	45860151000	540000	540000	540000	540000	0
142	20230609	195200	45860151000	540000	540000	540000	540000	0
143	20230609	195100	45860151000	540000	540000	540000	540000	0
144	20230609	195000	45860151000	540000	540000	540000	540000	0
145	20230609	194900	45860151000	540000	540000	540000	540000	0
146	20230609	194800	45860151000	540000	540000	540000	540000	0
147	20230609	194700	45860151000	540000	540000	540000	540000	0
148	20230609	194600	45860151000	540000	540000	540000	540000	0
149	20230609	194500	45860151000	540000	540000	540000	540000	0
150	20230609	194400	45860151000	540000	540000	540000	540000	0
151	20230609	194300	45860151000	540000	540000	540000	540000	0
152	20230609	194200	45860151000	540000	540000	540000	540000	3991
153	20230609	194100	45860151000	540000	540000	540000	540000	0
154	20230609	194000	45860151000	540000	540000	540000	540000	0
155	20230609	193900	45860151000	540000	540000	540000	540000	0
156	20230609	193800	45860151000	540000	540000	540000	540000	0
157	20230609	193700	45860151000	540000	540000	540000	540000	0
158	20230609	193600	45860151000	540000	540000	540000	540000	0
159	20230609	193500	45860151000	540000	540000	540000	540000	0
160	20230609	193400	45860151000	540000	540000	540000	540000	0
161	20230609	193300	45860151000	540000	540000	540000	540000	0
162	20230609	193200	45860151000	540000	540000	540000	540000	0
163	20230609	193100	45860151000	540000	540000	540000	540000	0
164	20230609	193000	45860151000	540000	540000	540000	540000	0
165	20230609	192900	45860151000	540000	540000	540000	540000	0
166	20230609	192800	45860151000	540000	540000	540000	540000	0
167	20230609	192700	45860151000	540000	540000	540000	540000	0
168	20230609	192600	45860151000	540000	540000	540000	540000	0
169	20230609	192500	45860151000	540000	540000	540000	540000	0
170	20230609	192400	45860151000	540000	540000	540000	540000	0
171	20230609	192300	45860151000	540000	540000	540000	540000	0
172	20230609	192200	45860151000	540000	540000	540000	540000	0
173	20230609	192100	45860151000	540000	540000	540000	540000	0
174	20230609	192000	45860151000	540000	540000	540000	540000	0
175	20230609	191900	45860151000	540000	540000	540000	540000	0
176	20230609	191800	45860151000	540000	540000	540000	540000	0
177	20230609	191700	45860151000	540000	540000	540000	540000	0
178	20230609	191600	45860151000	540000	540000	540000	540000	0
179	20230609	191500	45860151000	540000	540000	540000	540000	0
180	20230609	191400	45860151000	540000	540000	540000	540000	0
181	20230609	191300	45860151000	540000	540000	540000	540000	0
182	20230609	191200	45860151000	540000	540000	540000	540000	3991
183	20230609	191100	45860151000	540000	540000	540000	540000	0
184	20230609	191000	45860151000	540000	540000	540000	540000	0
185	20230609	190900	45860151000	540000	540000	540000	540000	0
186	20230609	190800	45860151000	540000	540000	540000	540000	0
187	20230609	190700	45860151000	540000	540000	540000	540000	0
188	20230609	190600	45860151000	540000	540000	540000	540000	0
189	20230609	190500	45860151000	540000	540000	540000	540000	0
190	20230609	190400	45860151000	540000	540000	540000	540000	0
191	20230609	190300	45860151000	540000	540000	540000	540000	0
192	20230609	190200	45860151000	540000	540000	540000	540000	0
193	20230609	190100	45860151000	540000	540000	540000	540000	0
194	20230609	190000	45860151000	540000	540000	540000	540000	0
195	20230609	185900	45860151000	540000	540000	540000	540000	0
196	20230609	185800	45860151000	540000	540000	540000	540000	0
197	20230609	185700	45860151000	540000	540000	540000	540000	0
198	20230609	185600	45860151000	540000	540000	540000	540000	0
199	20230609	185500	45860151000	540000	540000	540000	540000	0
200	20230609	185400	45860151000	540000	540000	540000	540000	0
201	20230609	185300	45860151000	540000	540000	540000	540000	0
202	20230609	185200	45860151000	540000	540000	540000	540000	0
203	20230609	185100	45860151000	540000	540000	540000	540000	0
204	20230609	185000	45860151000	540000	540000	540000	540000	0
205	20230609	184900	45860151000	540000	540000	540000	540000	0
206	20230609	184800	45860151000	540000	540000	540000	540000	0
207	20230609	184700	45860151000	540000	540000	540000	540000	0
208	20230609	184600	45860151000	540000	540000	540000	540000	0
209	20230609	184500	45860151000	540000	540000	540000	540000	0
210	20230609	184400	45860151000	540000	540000	540000	540000	0
211	20230609	184300	45860151000	540000	540000	540000	540000	0
212	20230609	184200	45860151000	540000	540000	540000	540000	3991
213	20230609	184100	45860151000	540000	540000	540000	540000	0
214	20230609	184000	45860151000	540000	540000	540000	540000	0
215	20230609	183900	45860151000	540000	540000	540000	540000	0
216	20230609	183800	45860151000	540000	540000	540000	540000	0
217	20230609	183700	45860151000	540000	540000	540000	540000	0
218	20230609	183600	45860151000	540000	540000	540000	540000	0
219	20230609	183500	45860151000	540000	540000	540000	540000	0
220	20230609	183400	45860151000	540000	540000	540000	540000	0
221	20230609	183300	45860151000	540000	540000	540000	540000	0
222	20230609	183200	45860151000	540000	540000	540000	540000	0
223	20230609	183100	45860151000	540000	540000	540000	540000	0
224	20230609	183000	45860151000	540000	540000	540000	540000	0
225	20230609	182900	45860151000	540000	540000	540000	540000	0
226	20230609	182800	45860151000	540000	540000	540000	540000	0
227	20230609	182700	45860151000	540000	540000	540000	540000	0
228	20230609	182600	45860151000	540000	540000	540000	540000	0
229	20230609	182500	45860151000	540000	540000	540000	540000	0
230	20230609	182400	45860151000	540000	540000	540000	540000	0
231	20230609	182300	45860151000	540000	540000	540000	540000	0
232	20230609	182200	45860151000	540000	540000	540000	540000	0
233	20230609	182100	45860151000	540000	540000	540000	540000	0
234	20230609	182000	45860151000	540000	540000	540000	540000	0
235	20230609	181900	45860151000	540000	540000	540000	540000	0
236	20230609	181800	45860151000	540000	540000	540000	540000	0
237	20230609	181700	45860151000	540000	540000	540000	540000	0
238	20230609	181600	45860151000	540000	540000	540000	540000	0
239	20230609	181500	45860151000	540000	540000	540000	540000	0
240	20230609	181400	45860151000	540000	540000	540000	540000	0
241	20230609	181300	45860151000	540000	540000	540000	540000	0
242	20230609	181200	45860151000	540000	540000	540000	540000	3991
243	20230609	181100	45860151000	540000	540000	540000	540000	0
244	20230609	181000	45860151000	540000	540000	540000	540000	0
245	20230609	180900	45860151000	540000	540000	540000	540000	0
246	20230609	180800	45860151000	540000	540000	540000	540000	0
247	20230609	180700	45860151000	540000	540000	540000	540000	0
248	20230609	180600	45860151000	540000	540000	540000	540000	0
249	20230609	180500	45860151000	540000	540000	540000	540000	0
250	20230609	180400	45860151000	540000	540000	540000	540000	0
251	20230609	180300	45860151000	540000	540000	540000	540000	0
252	20230609	180200	45860151000	540000	540000	540000	540000	0
253	20230609	180100	45860151000	540000	540000	540000	540000	0
254	20230609	180000	45860151000	540000	540000	540000	540000	0
255	20230609	175900	45860151000	540000	540000	540000	540000	0
256	20230609	175800	45860151000	540000	540000	540000	540000	0
257	20230609	175700	45860151000	540000	540000	540000	540000	0
258	20230609	175600	45860151000	540000	540000	540000	540000	0
259	20230609	175500	45860151000	540000	540000	540000	540000	0
260	20230609	175400	45860151000	540000	540000	540000	540000	0
261	20230609	175300	45860151000	540000	540000	540000	540000	0
262	20230609	175200	45860151000	540000	540000	540000	540000	0
263	20230609	175100	45860151000	540000	540000	540000	540000	0
264	20230609	175000	45860151000	540000	540000	540000	540000	0
265	20230609	174900	45860151000	540000	540000	540000	540000	0
266	20230609	174800	45860151000	540000	540000	540000	540000	0
267	20230609	174700	45860151000	540000	540000	540000	540000	0
268	20230609	174600	45860151000	540000	540000	540000	540000	0
269	20230609	174500	45860151000	540000	540000	540000	540000	0
270	20230609	174400	45860151000	540000	540000	540000	540000	0
271	20230609	174300	45860151000	540000	540000	540000	540000	0
272	20230609	174200	45860151000	540000	540000	540000	540000	3991
273	20230609	174100	45860151000	540000	540000	540000	540000	0
274	20230609	174000	45860151000	540000	540000	540000	540000	0
275	20230609	173900	45860151000	540000	540000	540000	540000	0
276	20230609	173800	45860151000	540000	540000	540000	540000	0
277	20230609	173700	45860151000	540000	540000	540000	540000	0
278	20230609	173600	45860151000	540000	540000	540000	540000	0
279	20230609	173500	45860151000	540000	540000	540000	540000	0
280	20230609	173400	45860151000	540000	540000	540000	540000	0
281	20230609	173300	45860151000	540000	540000	540000	540000	0
282	20230609	173200	45860151000	540000	540000	540000	540000	0
283	20230609	173100	45860151000	540000	540000	540000	540000	0
284	20230609	173000	45860151000	540000	540000	540000	540000	0
285	20230609	172900	45860151000	540000	540000	540000	540000	0
286	20230609	172800	45860151000	540000	540000	540000	540000	0
287	20230609	172700	45860151000	540000	540000	540000	540000	0
288	20230609	172600	45860151000	540000	540000	540000	540000	0
289	20230609	172500	45860151000	540000	540000	540000	540000	0
290	20230609	172400	45860151000	540000	540000	540000	540000	0
291	20230609	172300	45860151000	540000	540000	540000	540000	0
292	20230609	172200	45860151000	540000	540000	540000	540000	0
293	20230609	172100	45860151000	540000	540000	540000	540000	0
294	20230609	172000	45860151000	540000	540000	540000	540000	0
295	20230609	171900	45860151000	540000	540000	540000	540000	0
296	20230609	171800	45860151000	540000	540000	540000	540000	0
297	20230609	171700	45860151000	540000	540000	540000	540000	0
298	20230609	171600	45860151000	540000	540000	540000	540000	0
299	20230609	171500	45860151000	540000	540000	540000	540000	0
300	20230609	171400	45860151000	540000	540000	540000	540000	0
301	20230609	171300	45860151000	540000	540000	540000	540000	0
302	20230609	171200	45860151000	540000	540000	540000	540000	3991
303	20230609	171100	45860151000	540000	540000	540000	540000	0
304	20230609	171000	45860151000	540000	540000	540000	540000	0
305	20230609	170900	45860151000	540000	540000	540000	540000	0
306	20230609	170800	45860151000	540000	540000	540000	540000	0
307	20230609	170700	45860151000	540000	540000	540000	540000	0
308	20230609	170600	45860151000	540000	540000	540000	540000	0
309	20230609	170500	45860151000	540000	540000	540000	540000	0
310	20230609	170400	45860151000	540000	540000	540000	540000	0
311	20230609	170300	45860151000	540000	540000	540000	540000	0
312	20230609	170200	45860151000	540000	540000	540000	540000	0
313	20230609	170100	45860151000	540000	540000	540000	540000	0
314	20230609	170000	45860151000	540000	540000	540000	540000	0
315	20230609	165900	45860151000	540000	540000	540000	540000	0
316	20230609	165800	45860151000	540000	540000	540000	540000	0
317	20230609	165700	45860151000	540000	540000	540000	540000	0
318	20230609	165600	45860151000	540000	540000	540000	540000	0
319	20230609	165500	45860151000	540000	540000	540000	540000	0
320	20230609	165400	45860151000	540000	540000	540000	540000	0
321	20230609	165300	45860151000	540000	540000	540000	540000	0
322	20230609	165200	45860151000	540000	540000	540000	540000	0
323	20230609	165100	45860151000	540000	540000	540000	540000	0
324	20230609	165000	45860151000	540000	540000	540000	540000	0
325	20230609	164900	45860151000	540000	540000	540000	540000	0
326	20230609	164800	45860151000	540000	540000	540000	540000	0
327	20230609	164700	45860151000	540000	540000	540000	540000	0
328	20230609	164600	45860151000	540000	540000	540000	540000	0
329	20230609	164500	45860151000	540000	540000	540000	540000	0
330	20230609	164400	45860151000	540000	540000	540000	540000	0
331	20230609	164300	45860151000	540000	540000	540000	540000	0
332	20230609	164200	45860151000	540000	540000	540000	540000	3991
333	20230609	164100	45860151000	540000	540000	540000	540000	0
334	20230609	164000	45860151000	540000	540000	540000	540000	0
335	20230609	163900	45860151000	540000	540000	540000	540000	0
336	20230609	163800	45860151000	540000	540000	540000	540000	0
337	20230609	163700	45860151000	540000	540000	540000	540000	0
338	20230609	163600	45860151000	540000	540000	540000	540000	0
339	20230609	163500	45860151000	540000	540000	540000	540000	0
340	20230609	163400	45860151000	540000	540000	540000	540000	0
341	20230609	163300	45860151000	540000	540000	540000	540000	0
342	20230609	163200	45860151000	540000	540000	540000	540000	0
343	20230609	163100	45860151000	540000	540000	540000	540000	0
344	20230609	163000	45860151000	540000	540000	540000	540000	0
345	20230609	162900	45860151000	540000	540000	540000	540000	0
346	20230609	162800	45860151000	540000	540000	540000	540000	0
347	20230609	162700	45860151000	540000	540000	540000	540000	0
348	20230609	162600	45860151000	540000	540000	540000	540000	0
349	20230609	162500	45860151000	540000	540000	540000	540000	0
350	20230609	162400	45860151000	540000	540000	540000	540000	0
351	20230609	162300	45860151000	540000	540000	540000	540000	0
352	20230609	162200	45860151000	540000	540000	540000	540000	0
353	20230609	162100	45860151000	540000	540000	540000	540000	0
354	20230609	162000	45860151000	540000	540000	540000	540000	0
355	20230609	161900	45860151000	540000	540000	540000	540000	0
356	20230609	161800	45860151000	540000	540000	540000	540000	0
357	20230609	161700	45860151000	540000	540000	540000	540000	0
358	20230609	161600	45860151000	540000	540000	540000	540000	0
359	20230609	161500	45860151000	540000	540000	540000	540000	0
360	20230609	161400	45860151000	540000	540000	540000	540000	0
361	20230609	161300	45860151000	540000	540000	540000	540000	0
362	20230609	161200	45860151000	540000	540000	540000	540000	3991
363	20230609	161100	45860151000	540000	540000	540000	540000	0
364	20230609	161000	45860151000	540000	540000	540000	540000	0
365	20230609	160900	45860151000	540000	540000	540000	540000	0
366	20230609	160800	45860151000	540000	540000	540000	540000	0
367	20230609	160700	45860151000	540000	540000	540000	540000	0
368	20230609	160600	45860151000	540000	540000	540000	540000	0
369	20230609	160500	45860151000	540000	540000	540000	540000	0
370	20230609	160400	45860151000	540000	540000	540000	540000	0
371	20230609	160300	45860151000	540000	540000	540000	540000	0
372	20230609	160200	45860151000	540000	540000	540000	540000	0
373	20230609	160100	45860151000	540000	540000	540000	540000	0
374	20230609	160000	45860151000	540000	540000	540000	540000	0
375	20230609	155900	45860151000	540000	540000	540000	540000	0
376	20230609	155800	45860151000	540000	540000	540000	540000	0
377	20230609	155700	45860151000	540000	540000	540000	540000	0
378	20230609	155600	45860151000	540000	540000	540000	540000	0
379	20230609	155500	45860151000	540000	540000	540000	540000	0
380	20230609	155400	45860151000	540000	540000	540000	540000	0
381	20230609	155300	45860151000	540000	540000	540000	540000	0
382	20230609	155200	45860151000	540000	540000	540000	540000	0
383	20230609	155100	45860151000	540000	540000	540000	540000	0
384	20230609	155000	45860151000	540000	540000	540000	540000	0
385	20230609	154900	45860151000	540000	540000	540000	540000	0
386	20230609	154800	45860151000	540000	540000	540000	540000	0
387	20230609	154700	45860151000	540000	540000	540000	540000	0
388	20230609	154600	45860151000	540000	540000	540000	540000	0
389	20230609	154500	45860151000	540000	540000	540000	540000	0
390	20230609	154400	45860151000	540000	540000	540000	540000	0
391	20230609	154300	45860151000	540000	540000	540000	540000	0
392	20230609	154200	45860151000	540000	540000	540000	540000	3991
393	20230609	154100	45860151000	540000	540000	540000	540000	0
394	20230609	154000	45860151000	540000	540000	540000	540000	0
395	20230609	153900	45860151000	540000	540000	540000	540000	0
396	20230609	153800	45860151000	540000	540000	540000	540000	0
397	20230609	153700	45860151000	540000	540000	540000	540000	0
398	20230609	153600	45860151000	540000	540000	540000	540000	0
399	20230609	153500	45860151000	540000	540000	540000	540000	0
400	20230609	153400	45860151000	540000	540000	540000	540000	0
401	20230609	153300	45860151000	540000	540000	540000	540000	0
402	20230609	153200	45860151000	540000	540000	540000	540000	0
403	20230609	153100	45860151000	540000	540000	540000	540000	0
404	20230609	153000	45860151000	540000	540000	540000	540000	3991
405	20230609	152900	43705011000	541000	541000	541000	541000	0
406	20230609	152800	43705011000	541000	541000	541000	541000	0
407	20230609	152700	43705011000	541000	541000	541000	541000	0
408	20230609	152600	43705011000	541000	541000	541000	541000	0
409	20230609	152500	43705011000	541000	541000	541000	541000	0
410	20230609	152400	43705011000	541000	541000	541000	541000	0
411	20230609	152300	43705011000	541000	541000	541000	541000	0
412	20230609	152200	43705011000	541000	541000	541000	541000	0
413	20230609	152100	43705011000	541000	541000	541000	541000	0
414	20230609	152000	43705011000	541000	541000	541000	541000	0
415	20230609	151900	43705011000	541000	540000	541000	540000	220
416	20230609	151800	43586100000	540000	540000	542000	540000	76
417	20230609	151700	43545038000	541000	540000	542000	540000	113
418	20230609	151600	43483950000	541000	541000	542000	541000	830
419	20230609	151500	43034835000	542000	542000	543000	541000	650
420	20230609	151400	42682581000	542000	542000	542000	541000	148
421	20230609	151300	42602415000	542000	541000	542000	541000	214
422	20230609	151200	42486442000	542000	541000	542000	540000	247
423	20230609	151100	42352773000	541000	541000	541000	540000	131
424	20230609	151000	42281911000	541000	539000	541000	539000	856
425	20230609	150900	41819618000	539000	539000	540000	539000	315
426	20230609	150800	41649771000	540000	539000	540000	539000	152
427	20230609	150700	41567790000	540000	539000	540000	539000	103
428	20230609	150600	41512226000	539000	540000	540000	539000	84
429	20230609	150500	41466907000	539000	539000	540000	539000	151
430	20230609	150400	41385472000	539000	540000	540000	539000	189
431	20230609	150300	41283536000	539000	540000	541000	539000	299
432	20230609	150200	41122189000	540000	541000	541000	540000	404
433	20230609	150100	40903983000	541000	540000	541000	540000	244
434	20230609	150000	40772177000	541000	540000	541000	540000	218
435	20230609	145900	40654402000	540000	541000	541000	540000	266
436	20230609	145800	40510711000	540000	541000	541000	540000	108
437	20230609	145700	40452355000	541000	541000	542000	541000	560
438	20230609	145600	40149371000	541000	542000	542000	541000	175
439	20230609	145500	40054655000	542000	541000	542000	541000	122
440	20230609	145400	39988605000	542000	541000	542000	541000	110
441	20230609	145300	39929029000	542000	541000	542000	541000	64
442	20230609	145200	39894383000	542000	540000	542000	540000	589
443	20230609	145100	39575721000	540000	540000	541000	540000	110
444	20230609	145000	39516250000	540000	541000	541000	540000	179
445	20230609	144900	39419459000	540000	540000	541000	540000	174
446	20230609	144800	39325438000	541000	540000	541000	540000	142
447	20230609	144700	39248739000	540000	540000	541000	540000	135
448	20230609	144600	39175766000	541000	540000	541000	540000	119
449	20230609	144500	39111451000	540000	540000	541000	540000	88
450	20230609	144400	39063901000	540000	540000	541000	539000	212
451	20230609	144300	38949455000	540000	539000	540000	539000	178
452	20230609	144200	38853405000	540000	539000	540000	539000	529
453	20230609	144100	38567805000	539000	540000	540000	539000	213
454	20230609	144000	38452879000	540000	540000	541000	540000	126
455	20230609	143900	38384824000	540000	540000	541000	540000	538
456	20230609	143800	38094287000	540000	540000	541000	540000	139
457	20230609	143700	38019189000	540000	540000	541000	540000	130
458	20230609	143600	37948942000	541000	541000	541000	540000	121
459	20230609	143500	37883559000	541000	541000	541000	540000	99
460	20230609	143400	37830049000	540000	541000	541000	540000	112
461	20230609	143300	37769527000	541000	540000	541000	540000	89
462	20230609	143200	37721432000	541000	540000	541000	540000	67
463	20230609	143100	37685226000	540000	540000	541000	540000	61
464	20230609	143000	37652275000	540000	541000	541000	540000	56
465	20230609	142900	37622012000	540000	540000	541000	540000	78
466	20230609	142800	37579867000	540000	540000	541000	540000	47
467	20230609	142700	37554481000	540000	540000	541000	540000	93
468	20230609	142600	37504216000	541000	541000	541000	540000	56
469	20230609	142500	37473962000	540000	541000	541000	540000	110
470	20230609	142400	37414511000	541000	540000	541000	540000	89
471	20230609	142300	37366423000	541000	540000	541000	540000	120
472	20230609	142200	37301581000	540000	541000	541000	540000	108
473	20230609	142100	37243222000	541000	540000	541000	540000	93
474	20230609	142000	37192975000	540000	541000	541000	540000	108
475	20230609	141900	37134612000	540000	540000	541000	540000	127
476	20230609	141800	37065998000	540000	540000	541000	540000	61
477	20230609	141700	37033043000	540000	540000	541000	540000	84
478	20230609	141600	36987631000	540000	540000	541000	540000	113
479	20230609	141500	36926579000	540000	541000	541000	540000	93
480	20230609	141400	36876320000	541000	541000	541000	540000	78
481	20230609	141300	36834172000	540000	540000	541000	540000	92
482	20230609	141200	36784475000	541000	540000	541000	540000	56
483	20230609	141100	36754218000	540000	540000	541000	540000	51
484	20230609	141000	36726675000	542000	541000	542000	540000	102
485	20230609	140900	36671527000	540000	541000	541000	540000	66
486	20230609	140800	36635868000	540000	541000	542000	540000	192
487	20230609	140700	36531989000	541000	541000	541000	540000	24
488	20230609	140600	36519009000	540000	541000	541000	540000	93
489	20230609	140500	36468738000	541000	540000	541000	540000	129
490	20230609	140400	36398984000	541000	541000	541000	540000	119
491	20230609	140300	36334650000	541000	541000	542000	541000	143
492	20230609	140200	36257285000	541000	542000	542000	541000	63
493	20230609	140100	36223196000	542000	542000	542000	541000	71
494	20230609	140000	36184765000	542000	542000	542000	541000	105
495	20230609	135900	36127936000	541000	542000	542000	541000	62
496	20230609	135800	36094369000	542000	542000	542000	541000	75
497	20230609	135700	36053779000	541000	540000	542000	540000	157
498	20230609	135600	35968880000	541000	541000	541000	540000	69
499	20230609	135500	35931555000	540000	541000	542000	540000	385
500	20230609	135400	35723282000	541000	542000	542000	541000	75
501	20230609	135300	35682687000	542000	541000	542000	541000	80
502	20230609	135200	35639390000	541000	541000	542000	541000	72
503	20230609	135100	35600409000	542000	540000	542000	540000	308
504	20230609	135000	35433735000	540000	540000	541000	539000	649
505	20230609	134900	35083243000	540000	539000	540000	539000	92
506	20230609	134800	35033600000	540000	539000	540000	539000	76
507	20230609	134700	34992600000	540000	540000	540000	539000	107
508	20230609	134600	34934861000	539000	539000	540000	539000	74
509	20230609	134500	34894946000	540000	539000	540000	539000	111
510	20230609	134400	34835041000	539000	539000	540000	539000	40
511	20230609	134300	34813451000	540000	539000	540000	539000	76
512	20230609	134200	34772456000	540000	540000	540000	539000	63
513	20230609	134100	34738469000	539000	539000	540000	539000	110
514	20230609	134000	34679125000	540000	540000	540000	539000	61
515	20230609	133900	34646217000	539000	539000	540000	539000	79
516	20230609	133800	34603612000	540000	539000	540000	539000	66
517	20230609	133700	34568010000	539000	539000	540000	539000	43
518	20230609	133600	34544829000	539000	539000	539000	539000	42
519	20230609	133500	34522191000	540000	540000	540000	539000	154
520	20230609	133400	34439130000	539000	539000	540000	538000	83
521	20230609	133300	34394422000	539000	539000	539000	538000	303
522	20230609	133200	34231113000	539000	538000	539000	538000	89
523	20230609	133100	34183193000	538000	539000	539000	538000	72
524	20230609	133000	34144418000	538000	538000	539000	538000	258
525	20230609	132900	34005399000	539000	538000	539000	538000	67
526	20230609	132800	33969325000	538000	539000	539000	538000	115
527	20230609	132700	33907405000	539000	539000	539000	538000	103
528	20230609	132600	33851978000	539000	539000	539000	538000	54
529	20230609	132500	33822914000	539000	539000	539000	538000	60
530	20230609	132400	33790619000	538000	538000	539000	538000	116
531	20230609	132300	33728209000	539000	538000	539000	538000	48
532	20230609	132200	33702369000	539000	538000	539000	538000	76
533	20230609	132100	33661459000	538000	539000	539000	538000	58
534	20230609	132000	33630251000	539000	538000	539000	538000	38
535	20230609	131900	33609781000	538000	539000	539000	538000	33
536	20230609	131800	33592021000	538000	538000	538000	538000	72
537	20230609	131700	33553285000	538000	538000	539000	538000	86
538	20230609	131600	33506982000	538000	538000	539000	538000	52
539	20230609	131500	33479001000	538000	538000	538000	538000	100
540	20230609	131400	33425201000	538000	538000	539000	538000	121
541	20230609	131300	33360062000	538000	537000	540000	537000	2489
542	20230609	131200	32018034000	537000	538000	538000	537000	75
543	20230609	131100	31977742000	538000	538000	539000	537000	429
544	20230609	131000	31746952000	538000	539000	539000	538000	37
545	20230609	130900	31727019000	538000	538000	539000	538000	114
546	20230609	130800	31665638000	538000	539000	539000	538000	115
547	20230609	130700	31603762000	539000	538000	539000	538000	85
548	20230609	130600	31558001000	539000	538000	539000	538000	77
549	20230609	130500	31516554000	539000	539000	539000	538000	90
550	20230609	130400	31468115000	538000	538000	539000	538000	91
551	20230609	130300	31419144000	539000	538000	539000	538000	60
552	20230609	130200	31386835000	538000	539000	539000	538000	128
553	20230609	130100	31317955000	539000	538000	539000	538000	109
554	20230609	130000	31259288000	538000	538000	539000	538000	82
555	20230609	125900	31215145000	539000	539000	539000	538000	145
556	20230609	125800	31137077000	539000	539000	539000	538000	91
557	20230609	125700	31088079000	539000	538000	539000	538000	75
558	20230609	125600	31047699000	538000	539000	539000	538000	59
559	20230609	125500	31015940000	538000	538000	539000	538000	75
560	20230609	125400	30975578000	539000	539000	539000	538000	64
561	20230609	125300	30941121000	538000	538000	539000	538000	56
562	20230609	125200	30910975000	539000	539000	539000	538000	33
563	20230609	125100	30893207000	538000	539000	539000	538000	82
564	20230609	125000	30849066000	538000	539000	539000	538000	180
565	20230609	124900	30752103000	539000	539000	539000	538000	110
566	20230609	124800	30692891000	539000	538000	539000	538000	57
567	20230609	124700	30662217000	538000	538000	539000	538000	70
568	20230609	124600	30624540000	539000	539000	539000	538000	65
569	20230609	124500	30589553000	538000	538000	539000	538000	49
570	20230609	124400	30563173000	539000	539000	539000	538000	51
571	20230609	124300	30535722000	539000	539000	539000	538000	63
572	20230609	124200	30501814000	539000	538000	539000	538000	21
573	20230609	124100	30490504000	538000	538000	539000	538000	99
574	20230609	124000	30437229000	538000	539000	539000	538000	68
575	20230609	123900	30400628000	539000	538000	539000	538000	80
576	20230609	123800	30357576000	539000	539000	539000	538000	70
577	20230609	123700	30319897000	538000	539000	539000	538000	89
578	20230609	123600	30272004000	539000	538000	539000	538000	196
579	20230609	123500	30166543000	538000	538000	539000	538000	80
580	20230609	123400	30123489000	538000	539000	539000	538000	67
581	20230609	123300	30087428000	538000	538000	539000	538000	115
582	20230609	123200	30025521000	539000	539000	539000	538000	52
583	20230609	123100	29997533000	538000	539000	539000	538000	90
584	20230609	123000	29949099000	538000	538000	539000	538000	132
585	20230609	122900	29878062000	538000	538000	539000	538000	122
586	20230609	122800	29812412000	538000	539000	539000	538000	47
587	20230609	122700	29787111000	539000	538000	539000	538000	60
588	20230609	122600	29754818000	539000	539000	539000	538000	52
589	20230609	122500	29726820000	538000	539000	539000	538000	58
590	20230609	122400	29695599000	539000	539000	539000	538000	60
591	20230609	122300	29663303000	539000	539000	539000	538000	50
592	20230609	122200	29636389000	539000	539000	539000	538000	78
593	20230609	122100	29594394000	538000	538000	539000	538000	52
594	20230609	122000	29566408000	539000	537000	539000	537000	460
595	20230609	121900	29318952000	538000	538000	538000	537000	88
596	20230609	121800	29271654000	538000	537000	538000	537000	89
597	20230609	121700	29223853000	538000	537000	538000	537000	361
598	20230609	121600	29029975000	537000	538000	538000	537000	214
599	20230609	121500	28915042000	537000	538000	538000	537000	78
600	20230609	121400	28873136000	538000	538000	538000	537000	88
601	20230609	121300	28825865000	538000	538000	538000	537000	58
602	20230609	121200	28794702000	538000	537000	538000	537000	73
603	20230609	121100	28755479000	537000	537000	539000	537000	78
604	20230609	121000	28713560000	537000	538000	538000	537000	115
605	20230609	120900	28651734000	538000	538000	539000	537000	111
606	20230609	120800	28592025000	538000	539000	539000	538000	53
607	20230609	120700	28563494000	538000	539000	539000	538000	94
608	20230609	120600	28512913000	539000	539000	539000	538000	65
609	20230609	120500	28477931000	539000	538000	539000	538000	97
610	20230609	120400	28425731000	538000	539000	539000	538000	114
611	20230609	120300	28364385000	539000	539000	539000	538000	38
612	20230609	120200	28343931000	539000	539000	539000	538000	80
613	20230609	120100	28300878000	538000	538000	538000	537000	115
614	20230609	120000	28239045000	538000	538000	539000	537000	215
615	20230609	115900	28123430000	539000	538000	539000	537000	135
616	20230609	115800	28050788000	538000	539000	539000	538000	61
617	20230609	115700	28017956000	539000	538000	539000	538000	12
618	20230609	115600	28011492000	538000	538000	539000	538000	121
619	20230609	115500	27946388000	539000	538000	539000	538000	59
620	20230609	115400	27914636000	539000	539000	539000	538000	54
621	20230609	115300	27885570000	539000	538000	539000	538000	181
622	20230609	115200	27788180000	538000	538000	539000	538000	162
623	20230609	115100	27701017000	538000	539000	539000	538000	59
624	20230609	115000	27669264000	538000	539000	539000	538000	75
625	20230609	114900	27628902000	538000	539000	539000	538000	71
626	20230609	114800	27590687000	539000	538000	539000	538000	94
627	20230609	114700	27540098000	538000	538000	539000	538000	123
628	20230609	114600	27473914000	539000	538000	539000	538000	23
629	20230609	114500	27461532000	539000	539000	539000	538000	69
630	20230609	114400	27424397000	538000	539000	539000	538000	120
631	20230609	114300	27359830000	539000	538000	539000	538000	77
632	20230609	114200	27318391000	539000	538000	539000	538000	54
633	20230609	114100	27289330000	538000	538000	539000	537000	351
634	20230609	114000	27100465000	539000	539000	539000	538000	362
635	20230609	113900	26905704000	539000	539000	539000	538000	612
636	20230609	113800	26575868000	539000	540000	540000	539000	71
637	20230609	113700	26537594000	539000	540000	540000	539000	69
638	20230609	113600	26500391000	539000	539000	540000	539000	32
639	20230609	113500	26483140000	539000	539000	540000	539000	54
640	20230609	113400	26454032000	540000	539000	540000	539000	53
641	20230609	113300	26425460000	539000	540000	540000	539000	223
642	20230609	113200	26305237000	539000	540000	540000	539000	61
643	20230609	113100	26272339000	540000	539000	540000	539000	77
644	20230609	113000	26230818000	540000	539000	540000	539000	72
645	20230609	112900	26191981000	540000	539000	540000	539000	52
646	20230609	112800	26163930000	539000	540000	540000	539000	55
647	20230609	112700	26134273000	540000	539000	540000	539000	49
648	20230609	112600	26107850000	540000	539000	540000	539000	59
649	20230609	112500	26076036000	539000	540000	540000	539000	41
650	20230609	112400	26053921000	540000	540000	540000	539000	24
651	20230609	112300	26040963000	539000	539000	540000	539000	60
652	20230609	112200	26008622000	539000	539000	540000	539000	32
653	20230609	112100	25991370000	539000	539000	539000	539000	54
654	20230609	112000	25962264000	540000	540000	540000	539000	54
655	20230609	111900	25933134000	540000	539000	540000	538000	144
656	20230609	111800	25855501000	539000	539000	539000	538000	297
657	20230609	111700	25695462000	539000	538000	539000	538000	134
658	20230609	111600	25623290000	538000	539000	539000	538000	41
659	20230609	111500	25601226000	539000	538000	539000	538000	127
660	20230609	111400	25532895000	538000	538000	539000	538000	149
661	20230609	111300	25452727000	538000	539000	539000	538000	43
662	20230609	111200	25429580000	539000	539000	539000	538000	392
663	20230609	111100	25218307000	540000	540000	540000	539000	38
664	20230609	111000	25197817000	539000	539000	540000	539000	97
665	20230609	110900	25145492000	540000	540000	540000	539000	93
666	20230609	110800	25095321000	540000	540000	540000	539000	53
667	20230609	110700	25066735000	540000	540000	540000	539000	93
668	20230609	110600	25016556000	540000	540000	540000	539000	57
669	20230609	110500	24985815000	540000	540000	540000	539000	69
670	20230609	110400	24948609000	540000	540000	540000	539000	53
671	20230609	110300	24920023000	540000	540000	540000	539000	17
672	20230609	110200	24910845000	540000	539000	540000	539000	94
673	20230609	110100	24860119000	539000	540000	540000	539000	48
674	20230609	110000	24834240000	539000	540000	540000	539000	54
675	20230609	105900	24805115000	540000	540000	540000	539000	95
676	20230609	105800	24753884000	539000	540000	540000	539000	91
677	20230609	105700	24704809000	540000	542000	542000	540000	907
678	20230609	105600	24214461000	542000	541000	542000	541000	93
679	20230609	105500	24164123000	541000	540000	541000	540000	750
680	20230609	105400	23758375000	541000	541000	541000	540000	52
681	20230609	105300	23730270000	541000	540000	541000	540000	50
682	20230609	105200	23703268000	539000	539000	540000	539000	129
683	20230609	105100	23633652000	539000	541000	541000	539000	251
684	20230609	105000	23498149000	541000	540000	541000	540000	63
685	20230609	104900	23464123000	540000	539000	540000	539000	278
686	20230609	104800	23314046000	540000	540000	540000	539000	104
687	20230609	104700	23257912000	540000	540000	540000	539000	88
688	20230609	104600	23210441000	539000	539000	540000	539000	120
689	20230609	104500	23145708000	539000	539000	539000	538000	199
690	20230609	104400	23038506000	539000	539000	539000	538000	343
691	20230609	104300	22853663000	539000	539000	539000	538000	109
692	20230609	104200	22794959000	539000	538000	539000	538000	105
693	20230609	104100	22738412000	539000	538000	539000	538000	98
694	20230609	104000	22685650000	538000	539000	539000	538000	34
695	20230609	103900	22667337000	538000	539000	539000	538000	104
696	20230609	103800	22611337000	539000	539000	539000	538000	73
697	20230609	103700	22572027000	539000	539000	539000	538000	149
698	20230609	103600	22491781000	539000	539000	539000	538000	68
699	20230609	103500	22455169000	538000	538000	539000	538000	79
700	20230609	103400	22412651000	539000	538000	539000	538000	69
701	20230609	103300	22375520000	538000	539000	539000	538000	71
702	20230609	103200	22337295000	539000	538000	539000	538000	45
703	20230609	103100	22313080000	538000	539000	539000	538000	431
704	20230609	103000	22080821000	539000	539000	540000	539000	101
705	20230609	102900	22026376000	540000	539000	540000	539000	85
706	20230609	102800	21980556000	540000	540000	541000	539000	863
707	20230609	102700	21514534000	541000	540000	541000	540000	89
708	20230609	102600	21466442000	541000	541000	541000	540000	456
709	20230609	102500	21219784000	540000	541000	541000	540000	245
710	20230609	102400	21087314000	541000	541000	541000	540000	85
711	20230609	102300	21041392000	540000	541000	541000	540000	213
712	20230609	102200	20926183000	541000	541000	542000	541000	351
713	20230609	102100	20736286000	541000	541000	542000	541000	62
714	20230609	102000	20702740000	541000	541000	542000	541000	135
715	20230609	101900	20629685000	541000	541000	542000	541000	114
716	20230609	101800	20567993000	541000	541000	542000	541000	116
717	20230609	101700	20505227000	541000	541000	542000	541000	125
718	20230609	101600	20437598000	541000	541000	542000	541000	105
719	20230609	101500	20380788000	541000	542000	543000	541000	222
720	20230609	101400	20260489000	542000	542000	543000	542000	191
721	20230609	101300	20156962000	542000	542000	543000	542000	67
722	20230609	101200	20120644000	543000	544000	544000	543000	227
723	20230609	101100	19997365000	543000	544000	545000	543000	269
724	20230609	101000	19851029000	544000	545000	545000	544000	50
725	20230609	100900	19823821000	545000	545000	545000	544000	25
726	20230609	100800	19810214000	544000	544000	545000	544000	64
727	20230609	100700	19775391000	544000	544000	545000	544000	92
728	20230609	100600	19725309000	544000	545000	545000	544000	80
729	20230609	100500	19681741000	544000	546000	546000	544000	1135
730	20230609	100400	19063132000	546000	545000	548000	545000	325
731	20230609	100300	18885418000	546000	546000	547000	545000	79
732	20230609	100200	18842305000	546000	545000	547000	545000	639
733	20230609	100100	18493430000	545000	544000	546000	544000	118
734	20230609	100000	18429165000	544000	545000	545000	544000	85
735	20230609	095900	18382886000	545000	545000	546000	544000	55
736	20230609	095800	18352905000	545000	544000	545000	544000	115
737	20230609	095700	18290261000	544000	545000	545000	543000	680
738	20230609	095600	17920327000	545000	545000	546000	545000	53
739	20230609	095500	17891428000	546000	545000	546000	545000	218
740	20230609	095400	17772594000	546000	546000	546000	545000	85
741	20230609	095300	17726244000	546000	546000	546000	545000	72
742	20230609	095200	17686972000	546000	545000	546000	544000	151
743	20230609	095100	17604656000	545000	545000	548000	544000	849
744	20230609	095000	17140269000	544000	545000	548000	544000	485
745	20230609	094900	16875433000	544000	544000	545000	544000	157
746	20230609	094800	16790009000	544000	544000	544000	543000	140
747	20230609	094700	16713901000	544000	544000	546000	543000	787
748	20230609	094600	16285383000	544000	545000	545000	544000	523
749	20230609	094500	16000835000	544000	544000	545000	544000	71
750	20230609	094400	15962191000	545000	545000	546000	544000	243
751	20230609	094300	15829780000	545000	546000	547000	545000	631
752	20230609	094200	15485164000	546000	547000	547000	546000	90
753	20230609	094100	15435998000	546000	547000	548000	546000	204
754	20230609	094000	15324387000	547000	548000	549000	546000	925
755	20230609	093900	14817018000	547000	548000	548000	547000	372
756	20230609	093800	14613388000	547000	549000	549000	547000	231
757	20230609	093700	14486873000	548000	549000	550000	548000	383
758	20230609	093600	14276838000	548000	548000	549000	548000	377
759	20230609	093500	14069977000	549000	549000	550000	548000	304
760	20230609	093400	13903045000	550000	550000	550000	548000	337
761	20230609	093300	13717846000	549000	549000	550000	549000	224
762	20230609	093200	13594742000	549000	550000	550000	549000	309
763	20230609	093100	13424973000	549000	550000	551000	549000	600
764	20230609	093000	13095022000	551000	551000	551000	550000	387
765	20230609	092900	12882004000	550000	550000	551000	549000	1035
766	20230609	092800	12312719000	549000	548000	549000	548000	197
767	20230609	092700	12204576000	548000	550000	550000	548000	354
768	20230609	092600	12010131000	550000	551000	552000	549000	806
769	20230609	092500	11566426000	551000	551000	552000	551000	335
770	20230609	092400	11381769000	551000	551000	552000	550000	1302
771	20230609	092300	10664473000	551000	548000	551000	548000	2606
772	20230609	092200	9232763000	548000	548000	549000	548000	603
773	20230609	092100	8902304000	549000	549000	549000	548000	221
774	20230609	092000	8781099000	549000	547000	549000	547000	1911
775	20230609	091900	7732829000	547000	547000	548000	546000	1370
776	20230609	091800	6983213000	547000	546000	547000	545000	317
777	20230609	091700	6810122000	546000	548000	548000	546000	347
778	20230609	091600	6620210000	548000	547000	549000	547000	1003
779	20230609	091500	6070573000	547000	544000	547000	544000	1816
780	20230609	091400	5079796000	544000	544000	545000	544000	175
781	20230609	091300	4984568000	544000	543000	545000	543000	506
782	20230609	091200	4709282000	544000	544000	545000	543000	614
783	20230609	091100	4375213000	544000	543000	545000	543000	708
784	20230609	091000	3990094000	543000	541000	543000	541000	801
785	20230609	090900	3555645000	541000	542000	543000	541000	521
786	20230609	090800	3273149000	542000	541000	542000	540000	946
787	20230609	090700	2760948000	541000	539000	541000	539000	817
788	20230609	090600	2319768000	540000	540000	540000	539000	239
789	20230609	090500	2190859000	540000	539000	541000	539000	687
790	20230609	090400	1820036000	539000	539000	540000	539000	523
791	20230609	090300	1538127000	540000	538000	540000	538000	391
792	20230609	090200	1327538000	538000	538000	541000	538000	1009
793	20230609	090100	783619000	538000	537000	541000	537000	903
794	20230609	090000	296856000	538000	538000	539000	537000	552