KissMeData/131290/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	234700	8784776800	53600	53600	53600	53600	3150
3	20230623	234600	8784776800	53600	53600	53600	53600	0
4	20230623	234500	8784776800	53600	53600	53600	53600	0
5	20230623	234400	8784776800	53600	53600	53600	53600	0
6	20230623	234300	8784776800	53600	53600	53600	53600	0
7	20230623	234200	8784776800	53600	53600	53600	53600	0
8	20230623	234100	8784776800	53600	53600	53600	53600	0
9	20230623	234000	8784776800	53600	53600	53600	53600	0
10	20230623	233900	8784776800	53600	53600	53600	53600	0
11	20230623	233800	8784776800	53600	53600	53600	53600	0
12	20230623	233700	8784776800	53600	53600	53600	53600	0
13	20230623	233600	8784776800	53600	53600	53600	53600	0
14	20230623	233500	8784776800	53600	53600	53600	53600	0
15	20230623	233400	8784776800	53600	53600	53600	53600	0
16	20230623	233300	8784776800	53600	53600	53600	53600	0
17	20230623	233200	8784776800	53600	53600	53600	53600	0
18	20230623	233100	8784776800	53600	53600	53600	53600	0
19	20230623	233000	8784776800	53600	53600	53600	53600	0
20	20230623	232900	8784776800	53600	53600	53600	53600	0
21	20230623	232800	8784776800	53600	53600	53600	53600	0
22	20230623	232700	8784776800	53600	53600	53600	53600	0
23	20230623	232600	8784776800	53600	53600	53600	53600	0
24	20230623	232500	8784776800	53600	53600	53600	53600	0
25	20230623	232400	8784776800	53600	53600	53600	53600	0
26	20230623	232300	8784776800	53600	53600	53600	53600	0
27	20230623	232200	8784776800	53600	53600	53600	53600	0
28	20230623	232100	8784776800	53600	53600	53600	53600	0
29	20230623	232000	8784776800	53600	53600	53600	53600	0
30	20230623	231900	8784776800	53600	53600	53600	53600	0
31	20230623	231800	8784776800	53600	53600	53600	53600	0
32	20230623	231700	8784776800	53600	53600	53600	53600	3150
33	20230623	231600	8784776800	53600	53600	53600	53600	0
34	20230623	231500	8784776800	53600	53600	53600	53600	0
35	20230623	231400	8784776800	53600	53600	53600	53600	0
36	20230623	231300	8784776800	53600	53600	53600	53600	0
37	20230623	231200	8784776800	53600	53600	53600	53600	0
38	20230623	231100	8784776800	53600	53600	53600	53600	0
39	20230623	231000	8784776800	53600	53600	53600	53600	0
40	20230623	230900	8784776800	53600	53600	53600	53600	0
41	20230623	230800	8784776800	53600	53600	53600	53600	0
42	20230623	230700	8784776800	53600	53600	53600	53600	0
43	20230623	230600	8784776800	53600	53600	53600	53600	0
44	20230623	230500	8784776800	53600	53600	53600	53600	0
45	20230623	230400	8784776800	53600	53600	53600	53600	0
46	20230623	230300	8784776800	53600	53600	53600	53600	0
47	20230623	230200	8784776800	53600	53600	53600	53600	0
48	20230623	230100	8784776800	53600	53600	53600	53600	0
49	20230623	230000	8784776800	53600	53600	53600	53600	0
50	20230623	225900	8784776800	53600	53600	53600	53600	0
51	20230623	225800	8784776800	53600	53600	53600	53600	0
52	20230623	225700	8784776800	53600	53600	53600	53600	0
53	20230623	225600	8784776800	53600	53600	53600	53600	0
54	20230623	225500	8784776800	53600	53600	53600	53600	0
55	20230623	225400	8784776800	53600	53600	53600	53600	0
56	20230623	225300	8784776800	53600	53600	53600	53600	0
57	20230623	225200	8784776800	53600	53600	53600	53600	0
58	20230623	225100	8784776800	53600	53600	53600	53600	0
59	20230623	225000	8784776800	53600	53600	53600	53600	0
60	20230623	224900	8784776800	53600	53600	53600	53600	0
61	20230623	224800	8784776800	53600	53600	53600	53600	0
62	20230623	224700	8784776800	53600	53600	53600	53600	3150
63	20230623	224600	8784776800	53600	53600	53600	53600	0
64	20230623	224500	8784776800	53600	53600	53600	53600	0
65	20230623	224400	8784776800	53600	53600	53600	53600	0
66	20230623	224300	8784776800	53600	53600	53600	53600	0
67	20230623	224200	8784776800	53600	53600	53600	53600	0
68	20230623	224100	8784776800	53600	53600	53600	53600	0
69	20230623	224000	8784776800	53600	53600	53600	53600	0
70	20230623	223900	8784776800	53600	53600	53600	53600	0
71	20230623	223800	8784776800	53600	53600	53600	53600	0
72	20230623	223700	8784776800	53600	53600	53600	53600	0
73	20230623	223600	8784776800	53600	53600	53600	53600	0
74	20230623	223500	8784776800	53600	53600	53600	53600	0
75	20230623	223400	8784776800	53600	53600	53600	53600	0
76	20230623	223300	8784776800	53600	53600	53600	53600	0
77	20230623	223200	8784776800	53600	53600	53600	53600	0
78	20230623	223100	8784776800	53600	53600	53600	53600	0
79	20230623	223000	8784776800	53600	53600	53600	53600	0
80	20230623	222900	8784776800	53600	53600	53600	53600	0
81	20230623	222800	8784776800	53600	53600	53600	53600	0
82	20230623	222700	8784776800	53600	53600	53600	53600	0
83	20230623	222600	8784776800	53600	53600	53600	53600	0
84	20230623	222500	8784776800	53600	53600	53600	53600	0
85	20230623	222400	8784776800	53600	53600	53600	53600	0
86	20230623	222300	8784776800	53600	53600	53600	53600	0
87	20230623	222200	8784776800	53600	53600	53600	53600	0
88	20230623	222100	8784776800	53600	53600	53600	53600	0
89	20230623	222000	8784776800	53600	53600	53600	53600	0
90	20230623	221900	8784776800	53600	53600	53600	53600	0
91	20230623	221800	8784776800	53600	53600	53600	53600	0
92	20230623	221700	8784776800	53600	53600	53600	53600	3150
93	20230623	221600	8784776800	53600	53600	53600	53600	0
94	20230623	221500	8784776800	53600	53600	53600	53600	0
95	20230623	221400	8784776800	53600	53600	53600	53600	0
96	20230623	221300	8784776800	53600	53600	53600	53600	0
97	20230623	221200	8784776800	53600	53600	53600	53600	0
98	20230623	221100	8784776800	53600	53600	53600	53600	0
99	20230623	221000	8784776800	53600	53600	53600	53600	0
100	20230623	220900	8784776800	53600	53600	53600	53600	0
101	20230623	220800	8784776800	53600	53600	53600	53600	0
102	20230623	220700	8784776800	53600	53600	53600	53600	0
103	20230623	220600	8784776800	53600	53600	53600	53600	0
104	20230623	220500	8784776800	53600	53600	53600	53600	0
105	20230623	220400	8784776800	53600	53600	53600	53600	0
106	20230623	220300	8784776800	53600	53600	53600	53600	0
107	20230623	220200	8784776800	53600	53600	53600	53600	0
108	20230623	220100	8784776800	53600	53600	53600	53600	0
109	20230623	220000	8784776800	53600	53600	53600	53600	0
110	20230623	215900	8784776800	53600	53600	53600	53600	0
111	20230623	215800	8784776800	53600	53600	53600	53600	0
112	20230623	215700	8784776800	53600	53600	53600	53600	0
113	20230623	215600	8784776800	53600	53600	53600	53600	0
114	20230623	215500	8784776800	53600	53600	53600	53600	0
115	20230623	215400	8784776800	53600	53600	53600	53600	0
116	20230623	215300	8784776800	53600	53600	53600	53600	0
117	20230623	215200	8784776800	53600	53600	53600	53600	0
118	20230623	215100	8784776800	53600	53600	53600	53600	0
119	20230623	215000	8784776800	53600	53600	53600	53600	0
120	20230623	214900	8784776800	53600	53600	53600	53600	0
121	20230623	214800	8784776800	53600	53600	53600	53600	0
122	20230623	214700	8784776800	53600	53600	53600	53600	3150
123	20230623	214600	8784776800	53600	53600	53600	53600	0
124	20230623	214500	8784776800	53600	53600	53600	53600	0
125	20230623	214400	8784776800	53600	53600	53600	53600	0
126	20230623	214300	8784776800	53600	53600	53600	53600	0
127	20230623	214200	8784776800	53600	53600	53600	53600	0
128	20230623	214100	8784776800	53600	53600	53600	53600	0
129	20230623	214000	8784776800	53600	53600	53600	53600	0
130	20230623	213900	8784776800	53600	53600	53600	53600	0
131	20230623	213800	8784776800	53600	53600	53600	53600	0
132	20230623	213700	8784776800	53600	53600	53600	53600	0
133	20230623	213600	8784776800	53600	53600	53600	53600	0
134	20230623	213500	8784776800	53600	53600	53600	53600	0
135	20230623	213400	8784776800	53600	53600	53600	53600	0
136	20230623	213300	8784776800	53600	53600	53600	53600	0
137	20230623	213200	8784776800	53600	53600	53600	53600	0
138	20230623	213100	8784776800	53600	53600	53600	53600	0
139	20230623	213000	8784776800	53600	53600	53600	53600	0
140	20230623	212900	8784776800	53600	53600	53600	53600	0
141	20230623	212800	8784776800	53600	53600	53600	53600	0
142	20230623	212700	8784776800	53600	53600	53600	53600	0
143	20230623	212600	8784776800	53600	53600	53600	53600	0
144	20230623	212500	8784776800	53600	53600	53600	53600	0
145	20230623	212400	8784776800	53600	53600	53600	53600	0
146	20230623	212300	8784776800	53600	53600	53600	53600	0
147	20230623	212200	8784776800	53600	53600	53600	53600	0
148	20230623	212100	8784776800	53600	53600	53600	53600	0
149	20230623	212000	8784776800	53600	53600	53600	53600	0
150	20230623	211900	8784776800	53600	53600	53600	53600	0
151	20230623	211800	8784776800	53600	53600	53600	53600	0
152	20230623	211700	8784776800	53600	53600	53600	53600	3150
153	20230623	211600	8784776800	53600	53600	53600	53600	0
154	20230623	211500	8784776800	53600	53600	53600	53600	0
155	20230623	211400	8784776800	53600	53600	53600	53600	0
156	20230623	211300	8784776800	53600	53600	53600	53600	0
157	20230623	211200	8784776800	53600	53600	53600	53600	0
158	20230623	211100	8784776800	53600	53600	53600	53600	0
159	20230623	211000	8784776800	53600	53600	53600	53600	0
160	20230623	210900	8784776800	53600	53600	53600	53600	0
161	20230623	210800	8784776800	53600	53600	53600	53600	0
162	20230623	210700	8784776800	53600	53600	53600	53600	0
163	20230623	210600	8784776800	53600	53600	53600	53600	0
164	20230623	210500	8784776800	53600	53600	53600	53600	0
165	20230623	210400	8784776800	53600	53600	53600	53600	0
166	20230623	210300	8784776800	53600	53600	53600	53600	0
167	20230623	210200	8784776800	53600	53600	53600	53600	0
168	20230623	210100	8784776800	53600	53600	53600	53600	0
169	20230623	210000	8784776800	53600	53600	53600	53600	0
170	20230623	205900	8784776800	53600	53600	53600	53600	0
171	20230623	205800	8784776800	53600	53600	53600	53600	0
172	20230623	205700	8784776800	53600	53600	53600	53600	0
173	20230623	205600	8784776800	53600	53600	53600	53600	0
174	20230623	205500	8784776800	53600	53600	53600	53600	0
175	20230623	205400	8784776800	53600	53600	53600	53600	0
176	20230623	205300	8784776800	53600	53600	53600	53600	0
177	20230623	205200	8784776800	53600	53600	53600	53600	0
178	20230623	205100	8784776800	53600	53600	53600	53600	0
179	20230623	205000	8784776800	53600	53600	53600	53600	0
180	20230623	204900	8784776800	53600	53600	53600	53600	0
181	20230623	204800	8784776800	53600	53600	53600	53600	0
182	20230623	204700	8784776800	53600	53600	53600	53600	3150
183	20230623	204600	8784776800	53600	53600	53600	53600	0
184	20230623	204500	8784776800	53600	53600	53600	53600	0
185	20230623	204400	8784776800	53600	53600	53600	53600	0
186	20230623	204300	8784776800	53600	53600	53600	53600	0
187	20230623	204200	8784776800	53600	53600	53600	53600	0
188	20230623	204100	8784776800	53600	53600	53600	53600	0
189	20230623	204000	8784776800	53600	53600	53600	53600	0
190	20230623	203900	8784776800	53600	53600	53600	53600	0
191	20230623	203800	8784776800	53600	53600	53600	53600	0
192	20230623	203700	8784776800	53600	53600	53600	53600	0
193	20230623	203600	8784776800	53600	53600	53600	53600	0
194	20230623	203500	8784776800	53600	53600	53600	53600	0
195	20230623	203400	8784776800	53600	53600	53600	53600	0
196	20230623	203300	8784776800	53600	53600	53600	53600	0
197	20230623	203200	8784776800	53600	53600	53600	53600	0
198	20230623	203100	8784776800	53600	53600	53600	53600	0
199	20230623	203000	8784776800	53600	53600	53600	53600	0
200	20230623	202900	8784776800	53600	53600	53600	53600	0
201	20230623	202800	8784776800	53600	53600	53600	53600	0
202	20230623	202700	8784776800	53600	53600	53600	53600	0
203	20230623	202600	8784776800	53600	53600	53600	53600	0
204	20230623	202500	8784776800	53600	53600	53600	53600	0
205	20230623	202400	8784776800	53600	53600	53600	53600	0
206	20230623	202300	8784776800	53600	53600	53600	53600	0
207	20230623	202200	8784776800	53600	53600	53600	53600	0
208	20230623	202100	8784776800	53600	53600	53600	53600	0
209	20230623	202000	8784776800	53600	53600	53600	53600	0
210	20230623	201900	8784776800	53600	53600	53600	53600	0
211	20230623	201800	8784776800	53600	53600	53600	53600	0
212	20230623	201700	8784776800	53600	53600	53600	53600	3150
213	20230623	201600	8784776800	53600	53600	53600	53600	0
214	20230623	201500	8784776800	53600	53600	53600	53600	0
215	20230623	201400	8784776800	53600	53600	53600	53600	0
216	20230623	201300	8784776800	53600	53600	53600	53600	0
217	20230623	201200	8784776800	53600	53600	53600	53600	0
218	20230623	201100	8784776800	53600	53600	53600	53600	0
219	20230623	201000	8784776800	53600	53600	53600	53600	0
220	20230623	200900	8784776800	53600	53600	53600	53600	0
221	20230623	200800	8784776800	53600	53600	53600	53600	0
222	20230623	200700	8784776800	53600	53600	53600	53600	0
223	20230623	200600	8784776800	53600	53600	53600	53600	0
224	20230623	200500	8784776800	53600	53600	53600	53600	0
225	20230623	200400	8784776800	53600	53600	53600	53600	0
226	20230623	200300	8784776800	53600	53600	53600	53600	0
227	20230623	200200	8784776800	53600	53600	53600	53600	0
228	20230623	200100	8784776800	53600	53600	53600	53600	0
229	20230623	200000	8784776800	53600	53600	53600	53600	0
230	20230623	195900	8784776800	53600	53600	53600	53600	0
231	20230623	195800	8784776800	53600	53600	53600	53600	0
232	20230623	195700	8784776800	53600	53600	53600	53600	0
233	20230623	195600	8784776800	53600	53600	53600	53600	0
234	20230623	195500	8784776800	53600	53600	53600	53600	0
235	20230623	195400	8784776800	53600	53600	53600	53600	0
236	20230623	195300	8784776800	53600	53600	53600	53600	0
237	20230623	195200	8784776800	53600	53600	53600	53600	0
238	20230623	195100	8784776800	53600	53600	53600	53600	0
239	20230623	195000	8784776800	53600	53600	53600	53600	0
240	20230623	194900	8784776800	53600	53600	53600	53600	0
241	20230623	194800	8784776800	53600	53600	53600	53600	0
242	20230623	194700	8784776800	53600	53600	53600	53600	3150
243	20230623	194600	8784776800	53600	53600	53600	53600	0
244	20230623	194500	8784776800	53600	53600	53600	53600	0
245	20230623	194400	8784776800	53600	53600	53600	53600	0
246	20230623	194300	8784776800	53600	53600	53600	53600	0
247	20230623	194200	8784776800	53600	53600	53600	53600	0
248	20230623	194100	8784776800	53600	53600	53600	53600	0
249	20230623	194000	8784776800	53600	53600	53600	53600	0
250	20230623	193900	8784776800	53600	53600	53600	53600	0
251	20230623	193800	8784776800	53600	53600	53600	53600	0
252	20230623	193700	8784776800	53600	53600	53600	53600	0
253	20230623	193600	8784776800	53600	53600	53600	53600	0
254	20230623	193500	8784776800	53600	53600	53600	53600	0
255	20230623	193400	8784776800	53600	53600	53600	53600	0
256	20230623	193300	8784776800	53600	53600	53600	53600	0
257	20230623	193200	8784776800	53600	53600	53600	53600	0
258	20230623	193100	8784776800	53600	53600	53600	53600	0
259	20230623	193000	8784776800	53600	53600	53600	53600	0
260	20230623	192900	8784776800	53600	53600	53600	53600	0
261	20230623	192800	8784776800	53600	53600	53600	53600	0
262	20230623	192700	8784776800	53600	53600	53600	53600	0
263	20230623	192600	8784776800	53600	53600	53600	53600	0
264	20230623	192500	8784776800	53600	53600	53600	53600	0
265	20230623	192400	8784776800	53600	53600	53600	53600	0
266	20230623	192300	8784776800	53600	53600	53600	53600	0
267	20230623	192200	8784776800	53600	53600	53600	53600	0
268	20230623	192100	8784776800	53600	53600	53600	53600	0
269	20230623	192000	8784776800	53600	53600	53600	53600	0
270	20230623	191900	8784776800	53600	53600	53600	53600	0
271	20230623	191800	8784776800	53600	53600	53600	53600	0
272	20230623	191700	8784776800	53600	53600	53600	53600	3150
273	20230623	191600	8784776800	53600	53600	53600	53600	0
274	20230623	191500	8784776800	53600	53600	53600	53600	0
275	20230623	191400	8784776800	53600	53600	53600	53600	0
276	20230623	191300	8784776800	53600	53600	53600	53600	0
277	20230623	191200	8784776800	53600	53600	53600	53600	0
278	20230623	191100	8784776800	53600	53600	53600	53600	0
279	20230623	191000	8784776800	53600	53600	53600	53600	0
280	20230623	190900	8784776800	53600	53600	53600	53600	0
281	20230623	190800	8784776800	53600	53600	53600	53600	0
282	20230623	190700	8784776800	53600	53600	53600	53600	0
283	20230623	190600	8784776800	53600	53600	53600	53600	0
284	20230623	190500	8784776800	53600	53600	53600	53600	0
285	20230623	190400	8784776800	53600	53600	53600	53600	0
286	20230623	190300	8784776800	53600	53600	53600	53600	0
287	20230623	190200	8784776800	53600	53600	53600	53600	0
288	20230623	190100	8784776800	53600	53600	53600	53600	0
289	20230623	190000	8784776800	53600	53600	53600	53600	0
290	20230623	185900	8784776800	53600	53600	53600	53600	0
291	20230623	185800	8784776800	53600	53600	53600	53600	0
292	20230623	185700	8784776800	53600	53600	53600	53600	0
293	20230623	185600	8784776800	53600	53600	53600	53600	0
294	20230623	185500	8784776800	53600	53600	53600	53600	0
295	20230623	185400	8784776800	53600	53600	53600	53600	0
296	20230623	185300	8784776800	53600	53600	53600	53600	0
297	20230623	185200	8784776800	53600	53600	53600	53600	0
298	20230623	185100	8784776800	53600	53600	53600	53600	0
299	20230623	185000	8784776800	53600	53600	53600	53600	0
300	20230623	184900	8784776800	53600	53600	53600	53600	0
301	20230623	184800	8784776800	53600	53600	53600	53600	0
302	20230623	184700	8784776800	53600	53600	53600	53600	3150
303	20230623	184600	8784776800	53600	53600	53600	53600	0
304	20230623	184500	8784776800	53600	53600	53600	53600	0
305	20230623	184400	8784776800	53600	53600	53600	53600	0
306	20230623	184300	8784776800	53600	53600	53600	53600	0
307	20230623	184200	8784776800	53600	53600	53600	53600	0
308	20230623	184100	8784776800	53600	53600	53600	53600	0
309	20230623	184000	8784776800	53600	53600	53600	53600	0
310	20230623	183900	8784776800	53600	53600	53600	53600	0
311	20230623	183800	8784776800	53600	53600	53600	53600	0
312	20230623	183700	8784776800	53600	53600	53600	53600	0
313	20230623	183600	8784776800	53600	53600	53600	53600	0
314	20230623	183500	8784776800	53600	53600	53600	53600	0
315	20230623	183400	8784776800	53600	53600	53600	53600	0
316	20230623	183300	8784776800	53600	53600	53600	53600	0
317	20230623	183200	8784776800	53600	53600	53600	53600	0
318	20230623	183100	8784776800	53600	53600	53600	53600	0
319	20230623	183000	8784776800	53600	53600	53600	53600	0
320	20230623	182900	8784776800	53600	53600	53600	53600	0
321	20230623	182800	8784776800	53600	53600	53600	53600	0
322	20230623	182700	8784776800	53600	53600	53600	53600	0
323	20230623	182600	8784776800	53600	53600	53600	53600	0
324	20230623	182500	8784776800	53600	53600	53600	53600	0
325	20230623	182400	8784776800	53600	53600	53600	53600	0
326	20230623	182300	8784776800	53600	53600	53600	53600	0
327	20230623	182200	8784776800	53600	53600	53600	53600	0
328	20230623	182100	8784776800	53600	53600	53600	53600	0
329	20230623	182000	8784776800	53600	53600	53600	53600	0
330	20230623	181900	8784776800	53600	53600	53600	53600	0
331	20230623	181800	8784776800	53600	53600	53600	53600	0
332	20230623	181700	8784776800	53600	53600	53600	53600	3150
333	20230623	181600	8784776800	53600	53600	53600	53600	0
334	20230623	181500	8784776800	53600	53600	53600	53600	0
335	20230623	181400	8784776800	53600	53600	53600	53600	0
336	20230623	181300	8784776800	53600	53600	53600	53600	0
337	20230623	181200	8784776800	53600	53600	53600	53600	0
338	20230623	181100	8784776800	53600	53600	53600	53600	0
339	20230623	181000	8784776800	53600	53600	53600	53600	0
340	20230623	180900	8784776800	53600	53600	53600	53600	0
341	20230623	180800	8784776800	53600	53600	53600	53600	0
342	20230623	180700	8784776800	53600	53600	53600	53600	0
343	20230623	180600	8784776800	53600	53600	53600	53600	0
344	20230623	180500	8784776800	53600	53600	53600	53600	0
345	20230623	180400	8784776800	53600	53600	53600	53600	0
346	20230623	180300	8784776800	53600	53600	53600	53600	0
347	20230623	180200	8784776800	53600	53600	53600	53600	0
348	20230623	180100	8784776800	53600	53600	53600	53600	0
349	20230623	180000	8784776800	53600	53600	53600	53600	0
350	20230623	175900	8784776800	53600	53600	53600	53600	0
351	20230623	175800	8784776800	53600	53600	53600	53600	0
352	20230623	175700	8784776800	53600	53600	53600	53600	0
353	20230623	175600	8784776800	53600	53600	53600	53600	0
354	20230623	175500	8784776800	53600	53600	53600	53600	0
355	20230623	175400	8784776800	53600	53600	53600	53600	0
356	20230623	175300	8784776800	53600	53600	53600	53600	0
357	20230623	175200	8784776800	53600	53600	53600	53600	0
358	20230623	175100	8784776800	53600	53600	53600	53600	0
359	20230623	175000	8784776800	53600	53600	53600	53600	0
360	20230623	174900	8784776800	53600	53600	53600	53600	0
361	20230623	174800	8784776800	53600	53600	53600	53600	0
362	20230623	174700	8784776800	53600	53600	53600	53600	3150
363	20230623	174600	8784776800	53600	53600	53600	53600	0
364	20230623	174500	8784776800	53600	53600	53600	53600	0
365	20230623	174400	8784776800	53600	53600	53600	53600	0
366	20230623	174300	8784776800	53600	53600	53600	53600	0
367	20230623	174200	8784776800	53600	53600	53600	53600	0
368	20230623	174100	8784776800	53600	53600	53600	53600	0
369	20230623	174000	8784776800	53600	53600	53600	53600	0
370	20230623	173900	8784776800	53600	53600	53600	53600	0
371	20230623	173800	8784776800	53600	53600	53600	53600	0
372	20230623	173700	8784776800	53600	53600	53600	53600	0
373	20230623	173600	8784776800	53600	53600	53600	53600	0
374	20230623	173500	8784776800	53600	53600	53600	53600	0
375	20230623	173400	8784776800	53600	53600	53600	53600	0
376	20230623	173300	8784776800	53600	53600	53600	53600	0
377	20230623	173200	8784776800	53600	53600	53600	53600	0
378	20230623	173100	8784776800	53600	53600	53600	53600	0
379	20230623	173000	8784776800	53600	53600	53600	53600	0
380	20230623	172900	8784776800	53600	53600	53600	53600	0
381	20230623	172800	8784776800	53600	53600	53600	53600	0
382	20230623	172700	8784776800	53600	53600	53600	53600	0
383	20230623	172600	8784776800	53600	53600	53600	53600	0
384	20230623	172500	8784776800	53600	53600	53600	53600	0
385	20230623	172400	8784776800	53600	53600	53600	53600	0
386	20230623	172300	8784776800	53600	53600	53600	53600	0
387	20230623	172200	8784776800	53600	53600	53600	53600	0
388	20230623	172100	8784776800	53600	53600	53600	53600	0
389	20230623	172000	8784776800	53600	53600	53600	53600	0
390	20230623	171900	8784776800	53600	53600	53600	53600	0
391	20230623	171800	8784776800	53600	53600	53600	53600	0
392	20230623	171700	8784776800	53600	53600	53600	53600	3150
393	20230623	171600	8784776800	53600	53600	53600	53600	0
394	20230623	171500	8784776800	53600	53600	53600	53600	0
395	20230623	171400	8784776800	53600	53600	53600	53600	0
396	20230623	171300	8784776800	53600	53600	53600	53600	0
397	20230623	171200	8784776800	53600	53600	53600	53600	0
398	20230623	171100	8784776800	53600	53600	53600	53600	0
399	20230623	171000	8784776800	53600	53600	53600	53600	0
400	20230623	170900	8784776800	53600	53600	53600	53600	0
401	20230623	170800	8784776800	53600	53600	53600	53600	0
402	20230623	170700	8784776800	53600	53600	53600	53600	0
403	20230623	170600	8784776800	53600	53600	53600	53600	0
404	20230623	170500	8784776800	53600	53600	53600	53600	0
405	20230623	170400	8784776800	53600	53600	53600	53600	0
406	20230623	170300	8784776800	53600	53600	53600	53600	0
407	20230623	170200	8784776800	53600	53600	53600	53600	0
408	20230623	170100	8784776800	53600	53600	53600	53600	0
409	20230623	170000	8784776800	53600	53600	53600	53600	0
410	20230623	165900	8784776800	53600	53600	53600	53600	0
411	20230623	165800	8784776800	53600	53600	53600	53600	0
412	20230623	165700	8784776800	53600	53600	53600	53600	0
413	20230623	165600	8784776800	53600	53600	53600	53600	0
414	20230623	165500	8784776800	53600	53600	53600	53600	0
415	20230623	165400	8784776800	53600	53600	53600	53600	0
416	20230623	165300	8784776800	53600	53600	53600	53600	0
417	20230623	165200	8784776800	53600	53600	53600	53600	0
418	20230623	165100	8784776800	53600	53600	53600	53600	0
419	20230623	165000	8784776800	53600	53600	53600	53600	0
420	20230623	164900	8784776800	53600	53600	53600	53600	0
421	20230623	164800	8784776800	53600	53600	53600	53600	0
422	20230623	164700	8784776800	53600	53600	53600	53600	3150
423	20230623	164600	8784776800	53600	53600	53600	53600	0
424	20230623	164500	8784776800	53600	53600	53600	53600	0
425	20230623	164400	8784776800	53600	53600	53600	53600	0
426	20230623	164300	8784776800	53600	53600	53600	53600	0
427	20230623	164200	8784776800	53600	53600	53600	53600	0
428	20230623	164100	8784776800	53600	53600	53600	53600	0
429	20230623	164000	8784776800	53600	53600	53600	53600	0
430	20230623	163900	8784776800	53600	53600	53600	53600	0
431	20230623	163800	8784776800	53600	53600	53600	53600	0
432	20230623	163700	8784776800	53600	53600	53600	53600	0
433	20230623	163600	8784776800	53600	53600	53600	53600	0
434	20230623	163500	8784776800	53600	53600	53600	53600	0
435	20230623	163400	8784776800	53600	53600	53600	53600	0
436	20230623	163300	8784776800	53600	53600	53600	53600	0
437	20230623	163200	8784776800	53600	53600	53600	53600	0
438	20230623	163100	8784776800	53600	53600	53600	53600	0
439	20230623	163000	8784776800	53600	53600	53600	53600	0
440	20230623	162900	8784776800	53600	53600	53600	53600	0
441	20230623	162800	8784776800	53600	53600	53600	53600	0
442	20230623	162700	8784776800	53600	53600	53600	53600	0
443	20230623	162600	8784776800	53600	53600	53600	53600	0
444	20230623	162500	8784776800	53600	53600	53600	53600	0
445	20230623	162400	8784776800	53600	53600	53600	53600	0
446	20230623	162300	8784776800	53600	53600	53600	53600	0
447	20230623	162200	8784776800	53600	53600	53600	53600	0
448	20230623	162100	8784776800	53600	53600	53600	53600	0
449	20230623	162000	8784776800	53600	53600	53600	53600	0
450	20230623	161900	8784776800	53600	53600	53600	53600	0
451	20230623	161800	8784776800	53600	53600	53600	53600	0
452	20230623	161700	8784776800	53600	53600	53600	53600	3150
453	20230623	161600	8784776800	53600	53600	53600	53600	0
454	20230623	161500	8784776800	53600	53600	53600	53600	0
455	20230623	161400	8784776800	53600	53600	53600	53600	0
456	20230623	161300	8784776800	53600	53600	53600	53600	0
457	20230623	161200	8784776800	53600	53600	53600	53600	0
458	20230623	161100	8784776800	53600	53600	53600	53600	0
459	20230623	161000	8784776800	53600	53600	53600	53600	0
460	20230623	160900	8784776800	53600	53600	53600	53600	0
461	20230623	160800	8784776800	53600	53600	53600	53600	0
462	20230623	160700	8784776800	53600	53600	53600	53600	0
463	20230623	160600	8784776800	53600	53600	53600	53600	0
464	20230623	160500	8784776800	53600	53600	53600	53600	0
465	20230623	160400	8784776800	53600	53600	53600	53600	0
466	20230623	160300	8784776800	53600	53600	53600	53600	0
467	20230623	160200	8784776800	53600	53600	53600	53600	0
468	20230623	160100	8784776800	53600	53600	53600	53600	0
469	20230623	160000	8784776800	53600	53600	53600	53600	0
470	20230623	155900	8784776800	53600	53600	53600	53600	0
471	20230623	155800	8784776800	53600	53600	53600	53600	0
472	20230623	155700	8784776800	53600	53600	53600	53600	0
473	20230623	155600	8784776800	53600	53600	53600	53600	0
474	20230623	155500	8784776800	53600	53600	53600	53600	0
475	20230623	155400	8784776800	53600	53600	53600	53600	0
476	20230623	155300	8784776800	53600	53600	53600	53600	0
477	20230623	155200	8784776800	53600	53600	53600	53600	0
478	20230623	155100	8784776800	53600	53600	53600	53600	0
479	20230623	155000	8784776800	53600	53600	53600	53600	0
480	20230623	154900	8784776800	53600	53600	53600	53600	0
481	20230623	154800	8784776800	53600	53600	53600	53600	0
482	20230623	154700	8784776800	53600	53600	53600	53600	3150
483	20230623	154600	8784776800	53600	53600	53600	53600	0
484	20230623	154500	8784776800	53600	53600	53600	53600	0
485	20230623	154400	8784776800	53600	53600	53600	53600	0
486	20230623	154300	8784776800	53600	53600	53600	53600	0
487	20230623	154200	8784776800	53600	53600	53600	53600	0
488	20230623	154100	8784776800	53600	53600	53600	53600	0
489	20230623	154000	8784776800	53600	53600	53600	53600	0
490	20230623	153900	8784776800	53600	53600	53600	53600	0
491	20230623	153800	8784776800	53600	53600	53600	53600	0
492	20230623	153700	8784776800	53600	53600	53600	53600	0
493	20230623	153600	8784776800	53600	53600	53600	53600	0
494	20230623	153500	8784776800	53600	53600	53600	53600	0
495	20230623	153400	8784776800	53600	53600	53600	53600	0
496	20230623	153300	8784776800	53600	53600	53600	53600	0
497	20230623	153200	8784776800	53600	53600	53600	53600	0
498	20230623	153100	8784776800	53600	53600	53600	53600	0
499	20230623	153000	8784776800	53600	53600	53600	53600	3150
500	20230623	152900	8615936800	53700	53700	53700	53700	0
501	20230623	152800	8615936800	53700	53700	53700	53700	0
502	20230623	152700	8615936800	53700	53700	53700	53700	0
503	20230623	152600	8615936800	53700	53700	53700	53700	0
504	20230623	152500	8615936800	53700	53700	53700	53700	0
505	20230623	152400	8615936800	53700	53700	53700	53700	0
506	20230623	152300	8615936800	53700	53700	53700	53700	0
507	20230623	152200	8615936800	53700	53700	53700	53700	0
508	20230623	152100	8615936800	53700	53700	53700	53700	0
509	20230623	152000	8615936800	53700	53700	53700	53700	0
510	20230623	151900	8615936800	53700	53800	53800	53700	386
511	20230623	151800	8595188000	53800	53900	53900	53800	224
512	20230623	151700	8583136700	53800	53900	53900	53800	141
513	20230623	151600	8575546900	53800	53800	53900	53700	678
514	20230623	151500	8539107200	53900	53900	53900	53800	476
515	20230623	151400	8513470800	53900	53800	53900	53800	261
516	20230623	151300	8499403000	53900	53900	54000	53800	567
517	20230623	151200	8468818200	54000	54000	54000	53900	269
518	20230623	151100	8454299200	54000	53900	54000	53900	259
519	20230623	151000	8440316700	54000	53900	54000	53800	650
520	20230623	150900	8405261100	53900	53900	53900	53800	794
521	20230623	150800	8362464900	53900	53900	53900	53800	262
522	20230623	150700	8348355200	53800	53700	53800	53700	198
523	20230623	150600	8337705200	53700	53800	53800	53700	141
524	20230623	150500	8330119500	53800	53800	53800	53700	143
525	20230623	150400	8322432000	53800	53700	53800	53600	101
526	20230623	150300	8317004500	53700	53700	53800	53700	524
527	20230623	150200	8288858300	53600	53700	53700	53500	177
528	20230623	150100	8279356100	53700	53600	53700	53500	325
529	20230623	150000	8261933800	53700	53600	53700	53400	697
530	20230623	145900	8224566900	53600	53700	53700	53600	151
531	20230623	145800	8216459600	53600	53700	53700	53500	757
532	20230623	145700	8175925000	53600	53700	53800	53500	2633
533	20230623	145600	8034852800	53700	53700	53700	53500	737
534	20230623	145500	7995329300	53700	53600	53700	53500	562
535	20230623	145400	7965233000	53600	53600	53600	53500	624
536	20230623	145300	7931826100	53600	53700	53700	53600	287
537	20230623	145200	7916420600	53700	53500	53900	53500	886
538	20230623	145100	7868983900	53700	53600	53800	53600	292
539	20230623	145000	7853283100	53700	53700	53700	53400	948
540	20230623	144900	7802555300	53600	53500	53600	53500	546
541	20230623	144800	7773338200	53500	53700	53700	53400	468
542	20230623	144700	7748294800	53700	53400	53700	53400	1255
543	20230623	144600	7681243800	53400	53500	53600	53400	384
544	20230623	144500	7660701200	53600	53400	53600	53400	922
545	20230623	144400	7611453500	53400	53400	53500	53400	500
546	20230623	144300	7584738800	53400	53500	53600	53400	687
547	20230623	144200	7548041500	53500	53500	53600	53400	87
548	20230623	144100	7543381100	53400	53500	53500	53300	586
549	20230623	144000	7512085400	53400	53400	53500	53400	639
550	20230623	143900	7477956700	53500	53400	53600	53400	516
551	20230623	143800	7450388400	53400	53500	53500	53400	509
552	20230623	143700	7423198200	53400	53400	53500	53400	442
553	20230623	143600	7399589700	53400	53500	53500	53400	534
554	20230623	143500	7371058100	53500	53600	53600	53400	589
555	20230623	143400	7339542100	53600	53300	53600	53300	418
556	20230623	143300	7317209600	53400	53400	53600	53300	841
557	20230623	143200	7272270100	53400	53300	53400	53300	467
558	20230623	143100	7247370300	53300	53400	53600	53300	982
559	20230623	143000	7194927100	53300	53500	53800	53300	474
560	20230623	142900	7169600900	53500	53400	53500	53300	1678
561	20230623	142800	7080033700	53500	53500	53700	53500	322
562	20230623	142700	7062783900	53500	53500	53600	53400	715
563	20230623	142600	7024537000	53500	53900	53900	53500	239
564	20230623	142500	7011720800	53800	53500	53800	53500	510
565	20230623	142400	6984425900	53600	53600	53700	53500	1124
566	20230623	142300	6924190900	53700	53600	53900	53600	360
567	20230623	142200	6904862700	53600	53800	53800	53600	528
568	20230623	142100	6876487800	53800	53800	53900	53600	568
569	20230623	142000	6845976900	53600	53600	53700	53500	1104
570	20230623	141900	6786867400	53700	53700	53800	53500	810
571	20230623	141800	6743395700	53600	53700	53700	53600	578
572	20230623	141700	6712358000	53600	53800	53800	53600	794
573	20230623	141600	6669715000	53700	53900	53900	53700	243
574	20230623	141500	6656658100	53800	53700	54000	53700	998
575	20230623	141400	6602983400	53800	54000	54000	53700	316
576	20230623	141300	6585958200	54000	53800	54000	53800	931
577	20230623	141200	6535835300	53800	53900	54100	53800	191
578	20230623	141100	6525526000	53900	53900	53900	53800	655
579	20230623	141000	6490266000	53900	54000	54100	53900	483
580	20230623	140900	6464217900	54000	54100	54100	53900	414
581	20230623	140800	6441859600	54100	54000	54100	54000	125
582	20230623	140700	6435097600	54000	54100	54100	54000	98
583	20230623	140600	6429798200	54000	54100	54100	54000	82
584	20230623	140500	6425366900	54100	54000	54100	54000	322
585	20230623	140400	6407961200	54000	54100	54100	54000	91
586	20230623	140300	6403038900	54100	54000	54100	53900	302
587	20230623	140200	6386738100	53900	54000	54000	53900	142
588	20230623	140100	6379071300	53900	53900	54000	53900	78
589	20230623	140000	6374862400	53900	53900	54000	53800	295
590	20230623	135900	6358955400	54000	54000	54000	53900	1064
591	20230623	135800	6301499600	53900	54000	54000	53900	228
592	20230623	135700	6289195800	53900	54000	54000	53900	58
593	20230623	135600	6286066600	54000	53800	54000	53800	114
594	20230623	135500	6279916200	53800	54000	54000	53800	128
595	20230623	135400	6273009600	54000	53900	54000	53800	107
596	20230623	135300	6267240600	54000	54100	54100	53900	145
597	20230623	135200	6259410800	54000	54000	54100	53800	586
598	20230623	135100	6227783300	54000	54000	54100	53900	173
599	20230623	135000	6218438100	54000	54000	54100	54000	213
600	20230623	134900	6206932600	54000	54100	54100	54000	241
601	20230623	134800	6193899000	54000	54000	54100	54000	150
602	20230623	134700	6185795200	54000	54100	54100	53900	189
603	20230623	134600	6175577400	54100	54100	54100	54000	444
604	20230623	134500	6151565800	54100	54100	54100	54000	467
605	20230623	134400	6126312200	54100	54000	54100	53900	690
606	20230623	134300	6089059400	53900	54000	54000	53900	379
607	20230623	134200	6068605800	53900	53800	53900	53700	1991
608	20230623	134100	5961416200	53800	53700	53800	53700	128
609	20230623	134000	5954539700	53700	53800	53800	53400	905
610	20230623	133900	5906008500	53800	53700	53800	53700	114
611	20230623	133800	5899886000	53700	53600	53700	53600	396
612	20230623	133700	5878639200	53600	53600	53600	53500	133
613	20230623	133600	5871510900	53500	53400	53600	53400	898
614	20230623	133500	5823549500	53300	53400	53400	53200	247
615	20230623	133400	5810378300	53400	53400	53400	53300	212
616	20230623	133300	5799074200	53300	53400	53400	53300	170
617	20230623	133200	5790008900	53400	53400	53400	53200	2072
618	20230623	133100	5679656900	53300	53400	53500	53300	972
619	20230623	133000	5627771500	53400	53500	53500	53400	458
620	20230623	132900	5603268800	53500	53600	53600	53500	148
621	20230623	132800	5595347200	53500	53600	53600	53500	29
622	20230623	132700	5593793900	53600	53500	53600	53500	379
623	20230623	132600	5573510900	53500	53600	53600	53500	184
624	20230623	132500	5563663900	53500	53500	53700	53500	252
625	20230623	132400	5550176700	53500	53700	53700	53500	1283
626	20230623	132300	5481388600	53800	53600	53800	53600	878
627	20230623	132200	5434319300	53600	53600	53700	53600	27
628	20230623	132100	5432870100	53600	53600	53700	53600	46
629	20230623	132000	5430401000	53700	53700	53700	53700	316
630	20230623	131900	5413431800	53800	53700	53800	53700	30
631	20230623	131800	5411818700	53800	53700	53800	53700	39
632	20230623	131700	5409721900	53700	53800	53800	53700	126
633	20230623	131600	5402953300	53700	53800	53800	53700	56
634	20230623	131500	5399945400	53800	53700	53800	53700	141
635	20230623	131400	5392371700	53700	53800	53800	53700	26
636	20230623	131300	5390973300	53700	53800	53800	53700	53
637	20230623	131200	5388124700	53700	53700	53700	53700	34
638	20230623	131100	5386298900	53800	53800	53800	53800	235
639	20230623	131000	5373655900	53800	53900	53900	53800	62
640	20230623	130900	5370317800	53800	53800	53900	53800	626
641	20230623	130800	5336636900	53800	54000	54000	53800	359
642	20230623	130700	5317317500	53900	53900	54000	53900	40
643	20230623	130600	5315159400	53900	53900	54000	53900	163
644	20230623	130500	5306367700	53900	54000	54000	53900	90
645	20230623	130400	5301513100	53900	54000	54000	53800	673
646	20230623	130300	5265238100	54000	54000	54000	53900	40
647	20230623	130200	5263078800	54000	53900	54100	53900	25
648	20230623	130100	5261728300	53900	54100	54100	53900	277
649	20230623	130000	5246768400	54000	54000	54000	53900	278
650	20230623	125900	5231756600	54000	54000	54000	53900	35
651	20230623	125800	5229867300	53900	53900	53900	53900	6
652	20230623	125700	5229543900	53800	53900	54000	53800	246
653	20230623	125600	5216284700	54000	53800	54000	53800	229
654	20230623	125500	5203921400	54000	53800	54000	53800	25
655	20230623	125400	5202572200	53800	54000	54000	53800	32
656	20230623	125300	5200845800	53800	53800	53800	53800	17
657	20230623	125200	5199931200	53800	53800	54000	53800	42
658	20230623	125100	5197667400	53900	53900	53900	53800	92
659	20230623	125000	5192710500	53900	54000	54000	53700	85
660	20230623	124900	5188129900	53700	53700	54000	53700	12
661	20230623	124800	5187484300	54000	53600	54100	53600	748
662	20230623	124700	5147144200	53600	53800	53800	53600	539
663	20230623	124600	5118212500	53900	53800	53900	53800	369
664	20230623	124500	5098356700	53800	53800	53800	53800	20
665	20230623	124400	5097280700	54000	53900	54000	53800	246
666	20230623	124300	5084030800	54000	53900	54000	53900	56
667	20230623	124200	5081009900	53900	53900	54100	53900	146
668	20230623	124100	5073122600	53900	54000	54000	53900	12
669	20230623	124000	5072475200	54000	53900	54000	53900	28
670	20230623	123900	5070963900	54000	54000	54000	53900	173
671	20230623	123800	5061624300	54000	54100	54100	54000	36
672	20230623	123700	5059677800	54000	54000	54000	54000	27
673	20230623	123600	5058219800	53900	53900	54000	53900	45
674	20230623	123500	5055792300	54000	53900	54000	53900	85
675	20230623	123400	5051203000	53900	54100	54100	53900	453
676	20230623	123300	5026771700	54100	54100	54100	54000	37
677	20230623	123200	5024770800	54100	54000	54100	54000	21
678	20230623	123100	5023634800	54000	54100	54100	54000	228
679	20230623	123000	5011320700	54000	54000	54000	53900	289
680	20230623	122900	4995715600	54000	53800	54000	53800	237
681	20230623	122800	4982939400	53800	53900	53900	53800	28
682	20230623	122700	4981430800	53900	53800	53900	53800	30
683	20230623	122600	4979814400	53800	53900	53900	53800	15
684	20230623	122500	4979006100	53900	53900	53900	53800	54
685	20230623	122400	4976096300	53800	53800	53900	53800	27
686	20230623	122300	4974641600	53800	53700	53900	53700	29
687	20230623	122200	4973082500	53700	53700	53900	53700	41
688	20230623	122100	4970880000	53800	53700	53800	53700	34
689	20230623	122000	4969051600	53800	53800	53800	53800	127
690	20230623	121900	4962219000	53800	53800	53900	53800	40
691	20230623	121800	4960064400	53900	53800	53900	53800	20
692	20230623	121700	4958988100	53900	53900	53900	53800	41
693	20230623	121600	4956779400	53800	53700	53800	53700	7
694	20230623	121500	4956403400	53700	53700	53800	53700	93
695	20230623	121400	4951407300	53700	53800	53900	53700	574
696	20230623	121300	4920530300	53800	53800	53900	53800	28
697	20230623	121200	4919021800	53800	53800	53900	53800	38
698	20230623	121100	4916975300	53800	53900	54000	53800	36
699	20230623	121000	4915032700	53900	54000	54000	53900	25
700	20230623	120900	4913684700	53900	53900	54000	53900	33
701	20230623	120800	4911903900	53900	54000	54000	53900	328
702	20230623	120700	4894222000	53900	53900	54000	53900	65
703	20230623	120600	4890715900	54000	54000	54000	53900	8
704	20230623	120500	4890284200	54000	53900	54000	53900	40
705	20230623	120400	4888126200	53900	54100	54100	53900	31
706	20230623	120300	4886450700	54100	54100	54100	53900	38
707	20230623	120200	4884397100	53900	53900	53900	53900	5
708	20230623	120100	4884127600	53900	53900	54100	53900	157
709	20230623	120000	4875648100	54000	54000	54100	53900	63
710	20230623	115900	4872243200	53900	53900	53900	53900	8
711	20230623	115800	4871812000	54000	54000	54000	53900	42
712	20230623	115700	4869545700	54000	54000	54000	53900	58
713	20230623	115600	4866414300	54000	53900	54000	53900	72
714	20230623	115500	4862530400	53900	53800	53900	53800	26
715	20230623	115400	4861129600	53800	53900	53900	53800	44
716	20230623	115300	4858758900	53800	53800	53900	53800	27
717	20230623	115200	4857304300	53900	53900	53900	53800	57
718	20230623	115100	4854233000	53900	53900	53900	53800	39
719	20230623	115000	4852131000	53900	53800	53900	53800	166
720	20230623	114900	4843183700	53900	53900	53900	53800	36
721	20230623	114800	4841243800	53900	53700	53900	53700	75
722	20230623	114700	4837205700	53900	53900	53900	53900	27
723	20230623	114600	4835750400	53700	53700	53900	53700	139
724	20230623	114500	4828279900	53700	53800	53900	53700	311
725	20230623	114400	4811546300	53800	53700	53800	53700	27
726	20230623	114300	4810093900	53700	53700	53700	53700	21
727	20230623	114200	4808966200	53700	53900	53900	53700	263
728	20230623	114100	4794815600	53900	53900	53900	53900	143
729	20230623	114000	4787107900	53800	53900	53900	53800	52
730	20230623	113900	4784306000	53800	53800	53900	53700	36
731	20230623	113800	4782366900	53800	53800	53800	53700	51
732	20230623	113700	4779623200	53800	53700	53900	53700	181
733	20230623	113600	4769874000	53700	53900	53900	53700	99
734	20230623	113500	4764551600	53800	53800	53800	53800	26
735	20230623	113400	4763152800	53800	53800	53900	53800	65
736	20230623	113300	4759653800	53700	53800	53800	53700	38
737	20230623	113200	4757610000	53800	53900	53900	53800	68
738	20230623	113100	4753948500	53800	53800	53900	53800	81
739	20230623	113000	4749589300	53800	53800	53900	53700	197
740	20230623	112900	4738985100	53900	53800	53900	53700	210
741	20230623	112800	4727689600	53700	53800	53800	53700	116
742	20230623	112700	4721456800	53800	53900	53900	53700	142
743	20230623	112600	4713814700	53700	53800	53900	53600	289
744	20230623	112500	4698273100	53800	53700	53800	53700	222
745	20230623	112400	4686338800	53700	53800	53800	53700	261
746	20230623	112300	4672297800	54000	54100	54100	53800	109
747	20230623	112200	4666419400	54000	53800	54000	53800	568
748	20230623	112100	4635793400	53800	53800	54000	53800	458
749	20230623	112000	4611113100	53800	53700	53800	53700	186
750	20230623	111900	4601110000	53900	53700	53900	53700	449
751	20230623	111800	4576952700	53800	53700	53900	53700	174
752	20230623	111700	4567589700	53800	53800	53800	53700	177
753	20230623	111600	4558082200	53700	53700	53700	53600	116
754	20230623	111500	4551853500	53700	53600	53700	53600	165
755	20230623	111400	4542997300	53700	53700	53800	53600	396
756	20230623	111300	4521730100	53700	53700	53800	53600	578
757	20230623	111200	4490686300	53900	53800	53900	53700	265
758	20230623	111100	4476427900	53900	53900	53900	53700	155
759	20230623	111000	4468087800	53900	54000	54100	53900	530
760	20230623	110900	4439479700	54100	54300	54300	54100	1041
761	20230623	110800	4383088400	54200	54400	54400	54200	440
762	20230623	110700	4359168100	54400	54300	54400	54200	889
763	20230623	110600	4310872100	54200	54200	54300	54100	828
764	20230623	110500	4265949800	54100	54200	54200	54100	758
765	20230623	110400	4224895400	54200	54100	54200	54000	767
766	20230623	110300	4183396500	54100	53800	54100	53700	1774
767	20230623	110200	4087718900	53800	53900	53900	53800	392
768	20230623	110100	4066600200	53900	53800	53900	53500	1257
769	20230623	110000	3999079800	53700	53900	53900	53500	2095
770	20230623	105900	3886823600	53900	53700	54000	53700	510
771	20230623	105800	3859335200	53900	53900	53900	53600	600
772	20230623	105700	3827045400	53900	53900	54100	53600	1344
773	20230623	105600	3754501600	53900	53500	53900	53500	377
774	20230623	105500	3734258700	53500	53800	53800	53500	58
775	20230623	105400	3731148600	53800	53500	53800	53500	812
776	20230623	105300	3687556000	53500	53500	53600	53500	74
777	20230623	105200	3683594600	53400	53600	53600	53400	371
778	20230623	105100	3663732300	53700	53800	53900	53700	134
779	20230623	105000	3656527400	53800	53500	53800	53400	1066
780	20230623	104900	3599363000	53400	53400	53500	53400	272
781	20230623	104800	3584817800	53400	53500	53500	53400	603
782	20230623	104700	3552566400	53600	53600	53600	53600	435
783	20230623	104600	3529250400	53600	53600	53600	53600	82
784	20230623	104500	3524855200	53600	53600	53600	53600	76
785	20230623	104400	3520781600	53600	53700	53800	53600	181
786	20230623	104300	3511061700	53800	53700	53800	53700	130
787	20230623	104200	3504079600	53700	53700	53700	53700	6
788	20230623	104100	3503757400	53700	53700	53700	53600	91
789	20230623	104000	3498871300	53700	53700	53700	53700	296
790	20230623	103900	3482976100	53700	53700	53800	53700	98
791	20230623	103800	3477712400	53700	53700	53800	53600	80
792	20230623	103700	3473415000	53700	53700	53700	53600	65
793	20230623	103600	3469924800	53600	53700	53800	53600	126
794	20230623	103500	3463157800	53700	53700	53700	53700	260
795	20230623	103400	3449195800	53600	53600	53600	53600	27
796	20230623	103300	3447748600	53500	53600	53700	53500	53
797	20230623	103200	3444908100	53600	53600	53600	53600	47
798	20230623	103100	3442388900	53600	53700	53700	53600	153
799	20230623	103000	3434182800	53800	53600	53800	53600	147
800	20230623	102900	3426288200	53700	53800	53800	53600	108
801	20230623	102800	3420495900	53800	53500	53800	53500	186
802	20230623	102700	3410541900	53600	53500	53600	53400	1036
803	20230623	102600	3355167400	53500	53500	53700	53500	196
804	20230623	102500	3344672100	53500	53400	53500	53400	166
805	20230623	102400	3335800800	53500	53700	53700	53400	740
806	20230623	102300	3296204400	53800	53500	53800	53500	208
807	20230623	102200	3285074800	53500	53600	53600	53500	508
808	20230623	102100	3257889800	53600	53600	53900	53600	920
809	20230623	102000	3208565700	53600	53700	53700	53600	288
810	20230623	101900	3193100800	53700	53700	53700	53500	62
811	20230623	101800	3189782600	53500	53600	53600	53500	1109
812	20230623	101700	3130344200	53600	53600	53700	53600	29
813	20230623	101600	3128788400	53600	53600	53700	53600	341
814	20230623	101500	3110510600	53600	53800	53800	53600	176
815	20230623	101400	3101057000	53700	53900	53900	53700	318
816	20230623	101300	3083945600	53900	53700	54000	53700	15
817	20230623	101200	3083137900	54000	53800	54000	53700	977
818	20230623	101100	3030638300	53800	53900	53900	53800	179
819	20230623	101000	3020991500	53800	53800	53900	53700	914
820	20230623	100900	2971818000	53800	53800	53900	53800	242
821	20230623	100800	2958774800	53900	53900	54000	53900	257
822	20230623	100700	2944922300	53900	54100	54100	53900	387
823	20230623	100600	2924044500	54200	54200	54200	54100	178
824	20230623	100500	2914409400	54200	54100	54200	54100	207
825	20230623	100400	2903190100	53900	54000	54000	53900	139
826	20230623	100300	2895684200	54000	54100	54100	54000	187
827	20230623	100200	2885581900	54100	54100	54100	54100	119
828	20230623	100100	2879144000	54000	54100	54200	54000	64
829	20230623	100000	2875681600	54200	54300	54400	54200	594
830	20230623	095900	2843439100	54400	54400	54500	54300	656
831	20230623	095800	2807743300	54500	54300	54500	54300	973
832	20230623	095700	2754781900	54300	54400	54400	54300	242
833	20230623	095600	2741627000	54400	54500	54500	54400	760
834	20230623	095500	2700276300	54400	54200	54400	54200	2496
835	20230623	095400	2564813800	54200	54200	54300	54100	864
836	20230623	095300	2517986500	54100	53900	54100	53800	842
837	20230623	095200	2472551000	53900	53800	53900	53800	76
838	20230623	095100	2468461400	53800	53600	53800	53600	401
839	20230623	095000	2446967400	53600	53600	53700	53600	666
840	20230623	094900	2411268500	53700	54100	54100	53700	589
841	20230623	094800	2379589600	54000	53800	54000	53800	393
842	20230623	094700	2358383300	53800	53700	53800	53700	263
843	20230623	094600	2344241500	53700	53700	53700	53700	442
844	20230623	094500	2320506100	53700	53700	53800	53600	83
845	20230623	094400	2316047900	53700	53600	53700	53500	389
846	20230623	094300	2295223600	53600	53400	53600	53400	181
847	20230623	094200	2285545400	53400	53500	53500	53400	537
848	20230623	094100	2256861600	53400	53500	53500	53400	722
849	20230623	094000	2218274600	53600	53500	53600	53500	168
850	20230623	093900	2209285800	53500	53600	53700	53500	296
851	20230623	093800	2193431200	53600	53500	53600	53500	173
852	20230623	093700	2184168600	53500	53700	53700	53500	1543
853	20230623	093600	2101446500	53700	53800	53800	53600	836
854	20230623	093500	2056517900	53800	53800	53900	53700	719
855	20230623	093400	2017850300	54000	53900	54000	53900	216
856	20230623	093300	2006207800	54000	54000	54000	54000	82
857	20230623	093200	2001779800	54000	54000	54000	53900	630
858	20230623	093100	1967792700	54000	54200	54300	54000	792
859	20230623	093000	1924937600	54200	54200	54200	54100	267
860	20230623	092900	1910466400	54200	54500	54500	54200	1507
861	20230623	092800	1828637900	54600	54400	54600	54400	1132
862	20230623	092700	1766860500	54400	54500	54600	54300	1616
863	20230623	092600	1678835500	54500	54500	54500	54500	293
864	20230623	092500	1662867000	54400	54400	54500	54400	268
865	20230623	092400	1648286800	54400	54400	54400	54400	376
866	20230623	092300	1627832400	54400	54500	54500	54400	495
867	20230623	092200	1600866300	54500	54500	54600	54200	1203
868	20230623	092100	1535485700	54500	54200	54500	54200	1215
869	20230623	092000	1469447300	54100	54100	54200	54000	1668
870	20230623	091900	1379197000	54000	54300	54300	54000	1241
871	20230623	091800	1312052400	53900	54100	54300	53900	1227
872	20230623	091700	1245756700	54000	54300	54300	54000	777
873	20230623	091600	1203661200	54300	54200	54400	54200	694
874	20230623	091500	1166014200	54400	54300	54500	54200	319
875	20230623	091400	1148668900	54500	54400	54500	54100	974
876	20230623	091300	1095666000	54200	53900	54400	53900	1358
877	20230623	091200	1022250100	53800	53900	54000	53800	781
878	20230623	091100	980175100	53900	54000	54100	53900	689
879	20230623	091000	942965000	54000	54100	54500	54000	1181
880	20230623	090900	879050800	54100	54200	54500	54100	2001
881	20230623	090800	770544500	54300	54400	54500	54200	2675
882	20230623	090700	625154400	54400	54200	54400	54100	392
883	20230623	090600	603898100	54200	54300	54400	54100	652
884	20230623	090500	568546700	54300	54500	54500	54000	2084
885	20230623	090400	455535700	54500	54700	54800	54300	2919
886	20230623	090300	295920100	54600	54000	54600	53900	1595
887	20230623	090200	209265800	53900	53900	54000	53800	696
888	20230623	090100	171751700	53900	53800	54000	53800	485
889	20230623	090000	145632400	53800	53700	53800	53600	2712