KissMeData/140860/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	213000	6407179300	168000	168000	168000	168000	1020
3	20230601	212900	6407179300	168000	168000	168000	168000	0
4	20230601	212800	6407179300	168000	168000	168000	168000	0
5	20230601	212700	6407179300	168000	168000	168000	168000	0
6	20230601	212600	6407179300	168000	168000	168000	168000	0
7	20230601	212500	6407179300	168000	168000	168000	168000	0
8	20230601	212400	6407179300	168000	168000	168000	168000	0
9	20230601	212300	6407179300	168000	168000	168000	168000	0
10	20230601	212200	6407179300	168000	168000	168000	168000	0
11	20230601	212100	6407179300	168000	168000	168000	168000	0
12	20230601	212000	6407179300	168000	168000	168000	168000	0
13	20230601	211900	6407179300	168000	168000	168000	168000	0
14	20230601	211800	6407179300	168000	168000	168000	168000	0
15	20230601	211700	6407179300	168000	168000	168000	168000	0
16	20230601	211600	6407179300	168000	168000	168000	168000	0
17	20230601	211500	6407179300	168000	168000	168000	168000	0
18	20230601	211400	6407179300	168000	168000	168000	168000	0
19	20230601	211300	6407179300	168000	168000	168000	168000	0
20	20230601	211200	6407179300	168000	168000	168000	168000	0
21	20230601	211100	6407179300	168000	168000	168000	168000	0
22	20230601	211000	6407179300	168000	168000	168000	168000	0
23	20230601	210900	6407179300	168000	168000	168000	168000	0
24	20230601	210800	6407179300	168000	168000	168000	168000	0
25	20230601	210700	6407179300	168000	168000	168000	168000	0
26	20230601	210600	6407179300	168000	168000	168000	168000	0
27	20230601	210500	6407179300	168000	168000	168000	168000	0
28	20230601	210400	6407179300	168000	168000	168000	168000	0
29	20230601	210300	6407179300	168000	168000	168000	168000	0
30	20230601	210200	6407179300	168000	168000	168000	168000	0
31	20230601	210100	6407179300	168000	168000	168000	168000	0
32	20230601	210000	6407179300	168000	168000	168000	168000	1020
33	20230601	205900	6407179300	168000	168000	168000	168000	0
34	20230601	205800	6407179300	168000	168000	168000	168000	0
35	20230601	205700	6407179300	168000	168000	168000	168000	0
36	20230601	205600	6407179300	168000	168000	168000	168000	0
37	20230601	205500	6407179300	168000	168000	168000	168000	0
38	20230601	205400	6407179300	168000	168000	168000	168000	0
39	20230601	205300	6407179300	168000	168000	168000	168000	0
40	20230601	205200	6407179300	168000	168000	168000	168000	0
41	20230601	205100	6407179300	168000	168000	168000	168000	0
42	20230601	205000	6407179300	168000	168000	168000	168000	0
43	20230601	204900	6407179300	168000	168000	168000	168000	0
44	20230601	204800	6407179300	168000	168000	168000	168000	0
45	20230601	204700	6407179300	168000	168000	168000	168000	0
46	20230601	204600	6407179300	168000	168000	168000	168000	0
47	20230601	204500	6407179300	168000	168000	168000	168000	0
48	20230601	204400	6407179300	168000	168000	168000	168000	0
49	20230601	204300	6407179300	168000	168000	168000	168000	0
50	20230601	204200	6407179300	168000	168000	168000	168000	0
51	20230601	204100	6407179300	168000	168000	168000	168000	0
52	20230601	204000	6407179300	168000	168000	168000	168000	0
53	20230601	203900	6407179300	168000	168000	168000	168000	0
54	20230601	203800	6407179300	168000	168000	168000	168000	0
55	20230601	203700	6407179300	168000	168000	168000	168000	0
56	20230601	203600	6407179300	168000	168000	168000	168000	0
57	20230601	203500	6407179300	168000	168000	168000	168000	0
58	20230601	203400	6407179300	168000	168000	168000	168000	0
59	20230601	203300	6407179300	168000	168000	168000	168000	0
60	20230601	203200	6407179300	168000	168000	168000	168000	0
61	20230601	203100	6407179300	168000	168000	168000	168000	0
62	20230601	203000	6407179300	168000	168000	168000	168000	1020
63	20230601	202900	6407179300	168000	168000	168000	168000	0
64	20230601	202800	6407179300	168000	168000	168000	168000	0
65	20230601	202700	6407179300	168000	168000	168000	168000	0
66	20230601	202600	6407179300	168000	168000	168000	168000	0
67	20230601	202500	6407179300	168000	168000	168000	168000	0
68	20230601	202400	6407179300	168000	168000	168000	168000	0
69	20230601	202300	6407179300	168000	168000	168000	168000	0
70	20230601	202200	6407179300	168000	168000	168000	168000	0
71	20230601	202100	6407179300	168000	168000	168000	168000	0
72	20230601	202000	6407179300	168000	168000	168000	168000	0
73	20230601	201900	6407179300	168000	168000	168000	168000	0
74	20230601	201800	6407179300	168000	168000	168000	168000	0
75	20230601	201700	6407179300	168000	168000	168000	168000	0
76	20230601	201600	6407179300	168000	168000	168000	168000	0
77	20230601	201500	6407179300	168000	168000	168000	168000	0
78	20230601	201400	6407179300	168000	168000	168000	168000	0
79	20230601	201300	6407179300	168000	168000	168000	168000	0
80	20230601	201200	6407179300	168000	168000	168000	168000	0
81	20230601	201100	6407179300	168000	168000	168000	168000	0
82	20230601	201000	6407179300	168000	168000	168000	168000	0
83	20230601	200900	6407179300	168000	168000	168000	168000	0
84	20230601	200800	6407179300	168000	168000	168000	168000	0
85	20230601	200700	6407179300	168000	168000	168000	168000	0
86	20230601	200600	6407179300	168000	168000	168000	168000	0
87	20230601	200500	6407179300	168000	168000	168000	168000	0
88	20230601	200400	6407179300	168000	168000	168000	168000	0
89	20230601	200300	6407179300	168000	168000	168000	168000	0
90	20230601	200200	6407179300	168000	168000	168000	168000	0
91	20230601	200100	6407179300	168000	168000	168000	168000	0
92	20230601	200000	6407179300	168000	168000	168000	168000	1020
93	20230601	195900	6407179300	168000	168000	168000	168000	0
94	20230601	195800	6407179300	168000	168000	168000	168000	0
95	20230601	195700	6407179300	168000	168000	168000	168000	0
96	20230601	195600	6407179300	168000	168000	168000	168000	0
97	20230601	195500	6407179300	168000	168000	168000	168000	0
98	20230601	195400	6407179300	168000	168000	168000	168000	0
99	20230601	195300	6407179300	168000	168000	168000	168000	0
100	20230601	195200	6407179300	168000	168000	168000	168000	0
101	20230601	195100	6407179300	168000	168000	168000	168000	0
102	20230601	195000	6407179300	168000	168000	168000	168000	0
103	20230601	194900	6407179300	168000	168000	168000	168000	0
104	20230601	194800	6407179300	168000	168000	168000	168000	0
105	20230601	194700	6407179300	168000	168000	168000	168000	0
106	20230601	194600	6407179300	168000	168000	168000	168000	0
107	20230601	194500	6407179300	168000	168000	168000	168000	0
108	20230601	194400	6407179300	168000	168000	168000	168000	0
109	20230601	194300	6407179300	168000	168000	168000	168000	0
110	20230601	194200	6407179300	168000	168000	168000	168000	0
111	20230601	194100	6407179300	168000	168000	168000	168000	0
112	20230601	194000	6407179300	168000	168000	168000	168000	0
113	20230601	193900	6407179300	168000	168000	168000	168000	0
114	20230601	193800	6407179300	168000	168000	168000	168000	0
115	20230601	193700	6407179300	168000	168000	168000	168000	0
116	20230601	193600	6407179300	168000	168000	168000	168000	0
117	20230601	193500	6407179300	168000	168000	168000	168000	0
118	20230601	193400	6407179300	168000	168000	168000	168000	0
119	20230601	193300	6407179300	168000	168000	168000	168000	0
120	20230601	193200	6407179300	168000	168000	168000	168000	0
121	20230601	193100	6407179300	168000	168000	168000	168000	0
122	20230601	193000	6407179300	168000	168000	168000	168000	1020
123	20230601	192900	6407179300	168000	168000	168000	168000	0
124	20230601	192800	6407179300	168000	168000	168000	168000	0
125	20230601	192700	6407179300	168000	168000	168000	168000	0
126	20230601	192600	6407179300	168000	168000	168000	168000	0
127	20230601	192500	6407179300	168000	168000	168000	168000	0
128	20230601	192400	6407179300	168000	168000	168000	168000	0
129	20230601	192300	6407179300	168000	168000	168000	168000	0
130	20230601	192200	6407179300	168000	168000	168000	168000	0
131	20230601	192100	6407179300	168000	168000	168000	168000	0
132	20230601	192000	6407179300	168000	168000	168000	168000	0
133	20230601	191900	6407179300	168000	168000	168000	168000	0
134	20230601	191800	6407179300	168000	168000	168000	168000	0
135	20230601	191700	6407179300	168000	168000	168000	168000	0
136	20230601	191600	6407179300	168000	168000	168000	168000	0
137	20230601	191500	6407179300	168000	168000	168000	168000	0
138	20230601	191400	6407179300	168000	168000	168000	168000	0
139	20230601	191300	6407179300	168000	168000	168000	168000	0
140	20230601	191200	6407179300	168000	168000	168000	168000	0
141	20230601	191100	6407179300	168000	168000	168000	168000	0
142	20230601	191000	6407179300	168000	168000	168000	168000	0
143	20230601	190900	6407179300	168000	168000	168000	168000	0
144	20230601	190800	6407179300	168000	168000	168000	168000	0
145	20230601	190700	6407179300	168000	168000	168000	168000	0
146	20230601	190600	6407179300	168000	168000	168000	168000	0
147	20230601	190500	6407179300	168000	168000	168000	168000	0
148	20230601	190400	6407179300	168000	168000	168000	168000	0
149	20230601	190300	6407179300	168000	168000	168000	168000	0
150	20230601	190200	6407179300	168000	168000	168000	168000	0
151	20230601	190100	6407179300	168000	168000	168000	168000	0
152	20230601	190000	6407179300	168000	168000	168000	168000	1020
153	20230601	185900	6407179300	168000	168000	168000	168000	0
154	20230601	185800	6407179300	168000	168000	168000	168000	0
155	20230601	185700	6407179300	168000	168000	168000	168000	0
156	20230601	185600	6407179300	168000	168000	168000	168000	0
157	20230601	185500	6407179300	168000	168000	168000	168000	0
158	20230601	185400	6407179300	168000	168000	168000	168000	0
159	20230601	185300	6407179300	168000	168000	168000	168000	0
160	20230601	185200	6407179300	168000	168000	168000	168000	0
161	20230601	185100	6407179300	168000	168000	168000	168000	0
162	20230601	185000	6407179300	168000	168000	168000	168000	0
163	20230601	184900	6407179300	168000	168000	168000	168000	0
164	20230601	184800	6407179300	168000	168000	168000	168000	0
165	20230601	184700	6407179300	168000	168000	168000	168000	0
166	20230601	184600	6407179300	168000	168000	168000	168000	0
167	20230601	184500	6407179300	168000	168000	168000	168000	0
168	20230601	184400	6407179300	168000	168000	168000	168000	0
169	20230601	184300	6407179300	168000	168000	168000	168000	0
170	20230601	184200	6407179300	168000	168000	168000	168000	0
171	20230601	184100	6407179300	168000	168000	168000	168000	0
172	20230601	184000	6407179300	168000	168000	168000	168000	0
173	20230601	183900	6407179300	168000	168000	168000	168000	0
174	20230601	183800	6407179300	168000	168000	168000	168000	0
175	20230601	183700	6407179300	168000	168000	168000	168000	0
176	20230601	183600	6407179300	168000	168000	168000	168000	0
177	20230601	183500	6407179300	168000	168000	168000	168000	0
178	20230601	183400	6407179300	168000	168000	168000	168000	0
179	20230601	183300	6407179300	168000	168000	168000	168000	0
180	20230601	183200	6407179300	168000	168000	168000	168000	0
181	20230601	183100	6407179300	168000	168000	168000	168000	0
182	20230601	183000	6407179300	168000	168000	168000	168000	1020
183	20230601	182900	6407179300	168000	168000	168000	168000	0
184	20230601	182800	6407179300	168000	168000	168000	168000	0
185	20230601	182700	6407179300	168000	168000	168000	168000	0
186	20230601	182600	6407179300	168000	168000	168000	168000	0
187	20230601	182500	6407179300	168000	168000	168000	168000	0
188	20230601	182400	6407179300	168000	168000	168000	168000	0
189	20230601	182300	6407179300	168000	168000	168000	168000	0
190	20230601	182200	6407179300	168000	168000	168000	168000	0
191	20230601	182100	6407179300	168000	168000	168000	168000	0
192	20230601	182000	6407179300	168000	168000	168000	168000	0
193	20230601	181900	6407179300	168000	168000	168000	168000	0
194	20230601	181800	6407179300	168000	168000	168000	168000	0
195	20230601	181700	6407179300	168000	168000	168000	168000	0
196	20230601	181600	6407179300	168000	168000	168000	168000	0
197	20230601	181500	6407179300	168000	168000	168000	168000	0
198	20230601	181400	6407179300	168000	168000	168000	168000	0
199	20230601	181300	6407179300	168000	168000	168000	168000	0
200	20230601	181200	6407179300	168000	168000	168000	168000	0
201	20230601	181100	6407179300	168000	168000	168000	168000	0
202	20230601	181000	6407179300	168000	168000	168000	168000	0
203	20230601	180900	6407179300	168000	168000	168000	168000	0
204	20230601	180800	6407179300	168000	168000	168000	168000	0
205	20230601	180700	6407179300	168000	168000	168000	168000	0
206	20230601	180600	6407179300	168000	168000	168000	168000	0
207	20230601	180500	6407179300	168000	168000	168000	168000	0
208	20230601	180400	6407179300	168000	168000	168000	168000	0
209	20230601	180300	6407179300	168000	168000	168000	168000	0
210	20230601	180200	6407179300	168000	168000	168000	168000	0
211	20230601	180100	6407179300	168000	168000	168000	168000	0
212	20230601	180000	6407179300	168000	168000	168000	168000	1020
213	20230601	175900	6407179300	168000	168000	168000	168000	0
214	20230601	175800	6407179300	168000	168000	168000	168000	0
215	20230601	175700	6407179300	168000	168000	168000	168000	0
216	20230601	175600	6407179300	168000	168000	168000	168000	0
217	20230601	175500	6407179300	168000	168000	168000	168000	0
218	20230601	175400	6407179300	168000	168000	168000	168000	0
219	20230601	175300	6407179300	168000	168000	168000	168000	0
220	20230601	175200	6407179300	168000	168000	168000	168000	0
221	20230601	175100	6407179300	168000	168000	168000	168000	0
222	20230601	175000	6407179300	168000	168000	168000	168000	0
223	20230601	174900	6407179300	168000	168000	168000	168000	0
224	20230601	174800	6407179300	168000	168000	168000	168000	0
225	20230601	174700	6407179300	168000	168000	168000	168000	0
226	20230601	174600	6407179300	168000	168000	168000	168000	0
227	20230601	174500	6407179300	168000	168000	168000	168000	0
228	20230601	174400	6407179300	168000	168000	168000	168000	0
229	20230601	174300	6407179300	168000	168000	168000	168000	0
230	20230601	174200	6407179300	168000	168000	168000	168000	0
231	20230601	174100	6407179300	168000	168000	168000	168000	0
232	20230601	174000	6407179300	168000	168000	168000	168000	0
233	20230601	173900	6407179300	168000	168000	168000	168000	0
234	20230601	173800	6407179300	168000	168000	168000	168000	0
235	20230601	173700	6407179300	168000	168000	168000	168000	0
236	20230601	173600	6407179300	168000	168000	168000	168000	0
237	20230601	173500	6407179300	168000	168000	168000	168000	0
238	20230601	173400	6407179300	168000	168000	168000	168000	0
239	20230601	173300	6407179300	168000	168000	168000	168000	0
240	20230601	173200	6407179300	168000	168000	168000	168000	0
241	20230601	173100	6407179300	168000	168000	168000	168000	0
242	20230601	173000	6407179300	168000	168000	168000	168000	1020
243	20230601	172900	6407179300	168000	168000	168000	168000	0
244	20230601	172800	6407179300	168000	168000	168000	168000	0
245	20230601	172700	6407179300	168000	168000	168000	168000	0
246	20230601	172600	6407179300	168000	168000	168000	168000	0
247	20230601	172500	6407179300	168000	168000	168000	168000	0
248	20230601	172400	6407179300	168000	168000	168000	168000	0
249	20230601	172300	6407179300	168000	168000	168000	168000	0
250	20230601	172200	6407179300	168000	168000	168000	168000	0
251	20230601	172100	6407179300	168000	168000	168000	168000	0
252	20230601	172000	6407179300	168000	168000	168000	168000	0
253	20230601	171900	6407179300	168000	168000	168000	168000	0
254	20230601	171800	6407179300	168000	168000	168000	168000	0
255	20230601	171700	6407179300	168000	168000	168000	168000	0
256	20230601	171600	6407179300	168000	168000	168000	168000	0
257	20230601	171500	6407179300	168000	168000	168000	168000	0
258	20230601	171400	6407179300	168000	168000	168000	168000	0
259	20230601	171300	6407179300	168000	168000	168000	168000	0
260	20230601	171200	6407179300	168000	168000	168000	168000	0
261	20230601	171100	6407179300	168000	168000	168000	168000	0
262	20230601	171000	6407179300	168000	168000	168000	168000	0
263	20230601	170900	6407179300	168000	168000	168000	168000	0
264	20230601	170800	6407179300	168000	168000	168000	168000	0
265	20230601	170700	6407179300	168000	168000	168000	168000	0
266	20230601	170600	6407179300	168000	168000	168000	168000	0
267	20230601	170500	6407179300	168000	168000	168000	168000	0
268	20230601	170400	6407179300	168000	168000	168000	168000	0
269	20230601	170300	6407179300	168000	168000	168000	168000	0
270	20230601	170200	6407179300	168000	168000	168000	168000	0
271	20230601	170100	6407179300	168000	168000	168000	168000	0
272	20230601	170000	6407179300	168000	168000	168000	168000	1020
273	20230601	165900	6407179300	168000	168000	168000	168000	0
274	20230601	165800	6407179300	168000	168000	168000	168000	0
275	20230601	165700	6407179300	168000	168000	168000	168000	0
276	20230601	165600	6407179300	168000	168000	168000	168000	0
277	20230601	165500	6407179300	168000	168000	168000	168000	0
278	20230601	165400	6407179300	168000	168000	168000	168000	0
279	20230601	165300	6407179300	168000	168000	168000	168000	0
280	20230601	165200	6407179300	168000	168000	168000	168000	0
281	20230601	165100	6407179300	168000	168000	168000	168000	0
282	20230601	165000	6407179300	168000	168000	168000	168000	0
283	20230601	164900	6407179300	168000	168000	168000	168000	0
284	20230601	164800	6407179300	168000	168000	168000	168000	0
285	20230601	164700	6407179300	168000	168000	168000	168000	0
286	20230601	164600	6407179300	168000	168000	168000	168000	0
287	20230601	164500	6407179300	168000	168000	168000	168000	0
288	20230601	164400	6407179300	168000	168000	168000	168000	0
289	20230601	164300	6407179300	168000	168000	168000	168000	0
290	20230601	164200	6407179300	168000	168000	168000	168000	0
291	20230601	164100	6407179300	168000	168000	168000	168000	0
292	20230601	164000	6407179300	168000	168000	168000	168000	0
293	20230601	163900	6407179300	168000	168000	168000	168000	0
294	20230601	163800	6407179300	168000	168000	168000	168000	0
295	20230601	163700	6407179300	168000	168000	168000	168000	0
296	20230601	163600	6407179300	168000	168000	168000	168000	0
297	20230601	163500	6407179300	168000	168000	168000	168000	0
298	20230601	163400	6407179300	168000	168000	168000	168000	0
299	20230601	163300	6407179300	168000	168000	168000	168000	0
300	20230601	163200	6407179300	168000	168000	168000	168000	0
301	20230601	163100	6407179300	168000	168000	168000	168000	0
302	20230601	163000	6407179300	168000	168000	168000	168000	1020
303	20230601	162900	6407179300	168000	168000	168000	168000	0
304	20230601	162800	6407179300	168000	168000	168000	168000	0
305	20230601	162700	6407179300	168000	168000	168000	168000	0
306	20230601	162600	6407179300	168000	168000	168000	168000	0
307	20230601	162500	6407179300	168000	168000	168000	168000	0
308	20230601	162400	6407179300	168000	168000	168000	168000	0
309	20230601	162300	6407179300	168000	168000	168000	168000	0
310	20230601	162200	6407179300	168000	168000	168000	168000	0
311	20230601	162100	6407179300	168000	168000	168000	168000	0
312	20230601	162000	6407179300	168000	168000	168000	168000	0
313	20230601	161900	6407179300	168000	168000	168000	168000	0
314	20230601	161800	6407179300	168000	168000	168000	168000	0
315	20230601	161700	6407179300	168000	168000	168000	168000	0
316	20230601	161600	6407179300	168000	168000	168000	168000	0
317	20230601	161500	6407179300	168000	168000	168000	168000	0
318	20230601	161400	6407179300	168000	168000	168000	168000	0
319	20230601	161300	6407179300	168000	168000	168000	168000	0
320	20230601	161200	6407179300	168000	168000	168000	168000	0
321	20230601	161100	6407179300	168000	168000	168000	168000	0
322	20230601	161000	6407179300	168000	168000	168000	168000	0
323	20230601	160900	6407179300	168000	168000	168000	168000	0
324	20230601	160800	6407179300	168000	168000	168000	168000	0
325	20230601	160700	6407179300	168000	168000	168000	168000	0
326	20230601	160600	6407179300	168000	168000	168000	168000	0
327	20230601	160500	6407179300	168000	168000	168000	168000	0
328	20230601	160400	6407179300	168000	168000	168000	168000	0
329	20230601	160300	6407179300	168000	168000	168000	168000	0
330	20230601	160200	6407179300	168000	168000	168000	168000	0
331	20230601	160100	6407179300	168000	168000	168000	168000	0
332	20230601	160000	6407179300	168000	168000	168000	168000	1020
333	20230601	155900	6407179300	168000	168000	168000	168000	0
334	20230601	155800	6407179300	168000	168000	168000	168000	0
335	20230601	155700	6407179300	168000	168000	168000	168000	0
336	20230601	155600	6407179300	168000	168000	168000	168000	0
337	20230601	155500	6407179300	168000	168000	168000	168000	0
338	20230601	155400	6407179300	168000	168000	168000	168000	0
339	20230601	155300	6407179300	168000	168000	168000	168000	0
340	20230601	155200	6407179300	168000	168000	168000	168000	0
341	20230601	155100	6407179300	168000	168000	168000	168000	0
342	20230601	155000	6407179300	168000	168000	168000	168000	0
343	20230601	154900	6407179300	168000	168000	168000	168000	0
344	20230601	154800	6407179300	168000	168000	168000	168000	0
345	20230601	154700	6407179300	168000	168000	168000	168000	0
346	20230601	154600	6407179300	168000	168000	168000	168000	0
347	20230601	154500	6407179300	168000	168000	168000	168000	0
348	20230601	154400	6407179300	168000	168000	168000	168000	0
349	20230601	154300	6407179300	168000	168000	168000	168000	0
350	20230601	154200	6407179300	168000	168000	168000	168000	0
351	20230601	154100	6407179300	168000	168000	168000	168000	0
352	20230601	154000	6407179300	168000	168000	168000	168000	0
353	20230601	153900	6407179300	168000	168000	168000	168000	0
354	20230601	153800	6407179300	168000	168000	168000	168000	0
355	20230601	153700	6407179300	168000	168000	168000	168000	0
356	20230601	153600	6407179300	168000	168000	168000	168000	0
357	20230601	153500	6407179300	168000	168000	168000	168000	0
358	20230601	153400	6407179300	168000	168000	168000	168000	0
359	20230601	153300	6407179300	168000	168000	168000	168000	0
360	20230601	153200	6407179300	168000	168000	168000	168000	0
361	20230601	153100	6407179300	168000	168000	168000	168000	0
362	20230601	153000	6407179300	168000	168000	168000	168000	2040
363	20230601	152900	6235819300	167500	167500	167500	167500	0
364	20230601	152800	6235819300	167500	167500	167500	167500	0
365	20230601	152700	6235819300	167500	167500	167500	167500	0
366	20230601	152600	6235819300	167500	167500	167500	167500	0
367	20230601	152500	6235819300	167500	167500	167500	167500	0
368	20230601	152400	6235819300	167500	167500	167500	167500	0
369	20230601	152300	6235819300	167500	167500	167500	167500	0
370	20230601	152200	6235819300	167500	167500	167500	167500	0
371	20230601	152100	6235819300	167500	167500	167500	167500	0
372	20230601	152000	6235819300	167500	167500	167500	167500	0
373	20230601	151900	6235819300	167500	167300	167500	167200	121
374	20230601	151800	6215571400	167200	167300	167300	167100	341
375	20230601	151700	6158529200	167300	167400	167400	167300	82
376	20230601	151600	6144803200	167400	167500	167500	167400	55
377	20230601	151500	6135596100	167500	167400	167500	167400	29
378	20230601	151400	6130740100	167400	167400	167400	167400	28
379	20230601	151300	6126052900	167500	167400	167500	167400	236
380	20230601	151200	6086543100	167500	167500	167500	167400	239
381	20230601	151100	6046514000	167600	167700	167700	167500	105
382	20230601	151000	6028916700	167700	167900	167900	167600	22
383	20230601	150900	6025226100	167800	168000	168000	167800	56
384	20230601	150800	6015822500	167900	167900	168000	167800	52
385	20230601	150700	6007092000	167900	167900	168000	167900	55
386	20230601	150600	5997855600	168000	167800	168000	167800	71
387	20230601	150500	5985930300	167700	167700	168000	167700	23
388	20230601	150400	5982070000	167700	167800	167800	167700	33
389	20230601	150300	5976532900	167700	167800	167800	167700	30
390	20230601	150200	5971500000	167700	167900	168000	167700	338
391	20230601	150100	5914774800	167900	167800	168200	167800	143
392	20230601	150000	5890764500	167900	167800	167900	167800	43
393	20230601	145900	5883545100	167800	168000	168000	167800	21
394	20230601	145800	5880018000	168000	168000	168000	167900	44
395	20230601	145700	5872627200	168000	167900	168000	167900	34
396	20230601	145600	5866915600	167900	167600	168000	167500	202
397	20230601	145500	5833054900	167500	167500	167600	167500	105
398	20230601	145400	5815465100	167600	167700	167700	167500	69
399	20230601	145300	5803900300	167700	167700	167700	167600	34
400	20230601	145200	5798198700	167700	167700	167700	167600	23
401	20230601	145100	5794341900	167600	167600	167700	167600	47
402	20230601	145000	5786461400	167600	167600	167600	167500	36
403	20230601	144900	5780428600	167500	167600	167600	167500	68
404	20230601	144800	5769034000	167600	167600	167600	167500	28
405	20230601	144700	5764341800	167500	167500	167600	167500	35
406	20230601	144600	5758476800	167500	167400	167500	167400	55
407	20230601	144500	5749264900	167400	167400	167400	167300	44
408	20230601	144400	5741899600	167400	167500	167500	167400	32
409	20230601	144300	5736542600	167500	167500	167500	167400	52
410	20230601	144200	5727833200	167500	167400	167500	167400	58
411	20230601	144100	5718121100	167500	167600	167600	167500	71
412	20230601	144000	5706226600	167600	167600	167600	167500	21
413	20230601	143900	5702707200	167600	167600	167600	167500	70
414	20230601	143800	5690975800	167600	167500	167600	167500	24
415	20230601	143700	5686954600	167500	167600	167600	167500	48
416	20230601	143600	5678910100	167700	167500	167700	167500	41
417	20230601	143500	5672039100	167500	167500	167600	167500	28
418	20230601	143400	5667346900	167600	167300	167600	167200	9
419	20230601	143300	5665840200	167300	167100	167300	167000	92
420	20230601	143200	5650461600	167200	167300	167300	167200	17
421	20230601	143100	5647618400	167200	167100	167300	167100	78
422	20230601	143000	5634574600	167300	167400	167500	166900	123
423	20230601	142900	5614012200	167400	167500	167600	167400	66
424	20230601	142800	5602955500	167500	167500	167500	167400	88
425	20230601	142700	5588222500	167500	167500	167500	167300	65
426	20230601	142600	5577340200	167400	167500	167500	167400	29
427	20230601	142500	5572484600	167400	167500	167600	167400	73
428	20230601	142400	5560254400	167600	167500	167600	167500	114
429	20230601	142300	5541154600	167400	167400	167400	167200	109
430	20230601	142200	5522917600	167500	167500	167600	167400	100
431	20230601	142100	5506167900	167600	167500	167600	167500	77
432	20230601	142000	5493265600	167500	167700	167800	167500	45
433	20230601	141900	5485719800	167700	168000	168100	167700	171
434	20230601	141800	5457016000	168100	168200	168200	168100	107
435	20230601	141700	5439024100	168200	168300	168400	168200	89
436	20230601	141600	5424046400	168300	168400	168400	168300	96
437	20230601	141500	5407886500	168300	168400	168500	168200	124
438	20230601	141400	5387015200	168400	168400	168500	168400	52
439	20230601	141300	5378257600	168400	168300	168500	168300	75
440	20230601	141200	5365627400	168300	168300	168400	168300	114
441	20230601	141100	5346437900	168200	168300	168300	168100	136
442	20230601	141000	5323561200	168200	168300	168300	168200	94
443	20230601	140900	5307743200	168300	168400	168400	168200	34
444	20230601	140800	5302020000	168200	168400	168500	168200	89
445	20230601	140700	5287036800	168400	168300	168400	168300	87
446	20230601	140600	5272391600	168300	168200	168300	168200	112
447	20230601	140500	5253547900	168100	168000	168300	168000	123
448	20230601	140400	5232864000	168000	168000	168200	167900	146
449	20230601	140300	5208332700	168100	168100	168100	168000	78
450	20230601	140200	5195224300	168000	168100	168200	168000	107
451	20230601	140100	5177237300	167900	167800	168000	167800	32
452	20230601	140000	5171864900	167600	167400	167700	167400	133
453	20230601	135900	5149587700	167300	167400	167400	167300	65
454	20230601	135800	5138709400	167400	167600	167900	167400	53
455	20230601	135700	5129826800	167500	167600	167600	167400	70
456	20230601	135600	5118100600	167600	167700	167700	167600	86
457	20230601	135500	5103683900	167700	167700	167700	167600	61
458	20230601	135400	5093459000	167600	167700	167800	167600	68
459	20230601	135300	5082055600	167700	167700	167800	167700	39
460	20230601	135200	5075513300	167700	167800	167800	167700	61
461	20230601	135100	5065281100	167700	167700	168000	167700	72
462	20230601	135000	5053197400	167700	168000	168100	167700	112
463	20230601	134900	5034390500	168000	167800	168000	167700	144
464	20230601	134800	5010209200	167900	167800	167900	167700	90
465	20230601	134700	4995104800	167700	167800	167800	167700	55
466	20230601	134600	4985880200	167800	168000	168000	167800	85
467	20230601	134500	4971605400	168000	168200	168200	168000	42
468	20230601	134400	4964545200	168100	168100	168200	168100	124
469	20230601	134300	4943695600	168100	168200	168200	168100	115
470	20230601	134200	4924361900	168200	168300	168500	168200	161
471	20230601	134100	4897261600	168200	168400	168400	168100	99
472	20230601	134000	4880605400	168500	168600	168600	168400	254
473	20230601	133900	4837799300	168700	168700	168800	168600	137
474	20230601	133800	4814689500	168600	168800	168800	168600	59
475	20230601	133700	4804736800	168700	168800	168800	168600	83
476	20230601	133600	4790737100	168900	168800	168900	168700	67
477	20230601	133500	4779425700	168700	168800	168800	168700	87
478	20230601	133400	4764746800	168800	169000	169000	168800	163
479	20230601	133300	4737219500	169000	169000	169000	168800	179
480	20230601	133200	4706982100	169000	168900	169000	168800	164
481	20230601	133100	4679283500	168800	168900	168900	168700	140
482	20230601	133000	4655645300	168900	168900	168900	168800	163
483	20230601	132900	4628119700	168800	168900	168900	168800	158
484	20230601	132800	4601436800	168900	168800	168900	168800	105
485	20230601	132700	4583708500	168800	168900	168900	168800	209
486	20230601	132600	4548411900	168900	168800	168900	168700	147
487	20230601	132500	4523600700	168800	168900	168900	168700	154
488	20230601	132400	4497612700	168900	168500	168900	168500	207
489	20230601	132300	4462685400	168400	168500	168600	168400	91
490	20230601	132200	4447353700	168500	168100	168600	168100	229
491	20230601	132100	4408788200	168100	167900	168100	167800	84
492	20230601	132000	4394681600	167900	167900	167900	167800	88
493	20230601	131900	4379908200	167900	168000	168000	167800	67
494	20230601	131800	4368658800	168000	168100	168100	167900	216
495	20230601	131700	4332373600	168000	168200	168200	168000	301
496	20230601	131600	4281775300	168100	168300	168400	168100	127
497	20230601	131500	4260406600	168300	168300	168500	168300	116
498	20230601	131400	4240871300	168200	168400	168500	168200	148
499	20230601	131300	4215965600	168400	168400	168400	168400	62
500	20230601	131200	4205524800	168400	168500	168500	168300	377
501	20230601	131100	4142069700	168400	168400	168500	168400	86
502	20230601	131000	4127585700	168500	168400	168500	168400	55
503	20230601	130900	4118322600	168400	168600	168600	168400	235
504	20230601	130800	4078722000	168500	168500	168500	168500	26
505	20230601	130700	4074341000	168500	168400	168800	168400	129
506	20230601	130600	4052580800	168500	168600	168800	168400	85
507	20230601	130500	4038253500	168600	168700	168900	168500	95
508	20230601	130400	4022223200	168400	168800	168800	168400	194
509	20230601	130300	3989515400	168900	168700	168900	168700	91
510	20230601	130200	3974154800	168700	168800	168900	168600	75
511	20230601	130100	3961502100	168800	168800	168900	168700	142
512	20230601	130000	3937530500	168800	168800	168900	168600	266
513	20230601	125900	3892646900	168700	168800	168900	168700	89
514	20230601	125800	3877624600	168800	168700	168800	168700	95
515	20230601	125700	3861595000	168700	168600	168800	168500	77
516	20230601	125600	3848607400	168600	168700	168700	168600	147
517	20230601	125500	3823815800	168700	168700	168800	168600	350
518	20230601	125400	3764763000	168700	168000	168700	168000	1501
519	20230601	125300	3512190400	168000	167900	168000	167900	471
520	20230601	125200	3433066800	168000	167900	168000	167900	48
521	20230601	125100	3425006900	167900	167900	167900	167800	94
522	20230601	125000	3409224400	167900	167600	167900	167600	468
523	20230601	124900	3330704800	167600	167500	167600	167500	369
524	20230601	124800	3268866900	167500	167300	167500	167200	378
525	20230601	124700	3205592300	167300	167200	167300	167200	108
526	20230601	124600	3187529700	167300	167100	167300	167100	43
527	20230601	124500	3180338100	167200	167300	167300	167200	93
528	20230601	124400	3164781900	167200	167200	167300	167200	16
529	20230601	124300	3162105800	167300	167100	167300	167100	16
530	20230601	124200	3159429400	167100	167200	167300	167100	46
531	20230601	124100	3151735500	167300	167200	167300	167100	90
532	20230601	124000	3136686700	167200	167100	167200	167100	73
533	20230601	123900	3124481900	167200	167100	167200	167000	67
534	20230601	123800	3113286700	167000	166900	167000	166900	50
535	20230601	123700	3104939800	166900	166900	166900	166900	4
536	20230601	123600	3104272200	167000	167000	167100	166900	46
537	20230601	123500	3096589800	167000	167000	167000	167000	141
538	20230601	123400	3073042800	167000	167000	167100	167000	12
539	20230601	123300	3071038100	167000	167100	167200	166900	63
540	20230601	123200	3060509900	167000	167100	167100	166900	4
541	20230601	123100	3059842000	167100	166900	167100	166900	91
542	20230601	123000	3044645700	166900	167000	167100	166900	51
543	20230601	122900	3036127100	166900	166900	167000	166900	6
544	20230601	122800	3035125400	167000	167000	167000	166900	48
545	20230601	122700	3027111000	167000	167000	167000	166900	87
546	20230601	122600	3012583700	166900	166900	166900	166900	7
547	20230601	122500	3011415400	166900	167000	167000	166900	24
548	20230601	122400	3007408100	167000	166900	167000	166900	35
549	20230601	122300	3001563300	166900	166900	166900	166900	24
550	20230601	122200	2997557700	166900	167000	167000	166900	4
551	20230601	122100	2996889800	166900	166900	167100	166900	215
552	20230601	122000	2960986800	166600	166600	166900	166500	399
553	20230601	121900	2894463600	166500	166500	166500	166500	8
554	20230601	121800	2893131600	166500	166400	166600	166400	123
555	20230601	121700	2872660700	166300	166300	166400	166300	26
556	20230601	121600	2868336200	166300	166300	166300	166300	3
557	20230601	121500	2867837300	166300	166400	166400	166300	24
558	20230601	121400	2863843900	166300	166300	166400	166300	13
559	20230601	121300	2861681400	166300	166400	166400	166300	69
560	20230601	121200	2850200100	166400	166400	166400	166300	36
561	20230601	121100	2844209900	166400	166300	166400	166300	19
562	20230601	121000	2841049100	166300	166300	166400	166300	12
563	20230601	120900	2839052700	166300	166600	166600	166300	88
564	20230601	120800	2824407900	166500	166500	166500	166400	22
565	20230601	120700	2820745000	166500	166500	166500	166400	27
566	20230601	120600	2816249700	166400	166400	166500	166400	11
567	20230601	120500	2814419200	166300	166400	166500	166300	10
568	20230601	120400	2812754500	166300	166300	166300	166300	2
569	20230601	120300	2812421900	166500	166300	166500	166300	42
570	20230601	120200	2805433600	166300	166300	166300	166200	17
571	20230601	120100	2802606700	166200	166100	166300	166100	13
572	20230601	120000	2800445200	166100	166300	166300	166100	22
573	20230601	115900	2796787400	166200	166200	166200	166200	3
574	20230601	115800	2796288800	166200	166100	166200	166100	14
575	20230601	115700	2793962500	166100	166200	166200	166100	16
576	20230601	115600	2791303500	166100	166100	166100	166100	1
577	20230601	115500	2791137400	166200	166200	166300	166200	52
578	20230601	115400	2782494900	166200	166300	166300	166200	21
579	20230601	115300	2779003300	166100	166100	166100	166100	34
580	20230601	115200	2773355900	166100	166200	166300	166100	38
581	20230601	115100	2767040000	166200	166300	166300	166200	15
582	20230601	115000	2764545600	166300	166300	166300	166300	41
583	20230601	114900	2757727300	166300	166300	166300	166300	33
584	20230601	114800	2752239400	166300	166300	166400	166300	27
585	20230601	114700	2747747900	166300	166400	166400	166300	2
586	20230601	114600	2747415200	166400	166600	166600	166400	11
587	20230601	114500	2745584600	166600	166600	166600	166400	49
588	20230601	114400	2737421700	166600	166200	166600	166200	221
589	20230601	114300	2700644700	166200	166100	166200	166100	78
590	20230601	114200	2687681500	166100	166200	166200	166100	18
591	20230601	114100	2684690300	166100	166000	166100	166000	132
592	20230601	114000	2662767300	166000	166100	166100	166000	56
593	20230601	113900	2653468900	166100	166100	166100	166000	105
594	20230601	113800	2636036700	166000	166000	166000	166000	68
595	20230601	113700	2624748700	166100	166100	166100	166000	24
596	20230601	113600	2620762400	166100	166100	166100	166000	67
597	20230601	113500	2609634000	166000	166000	166100	166000	17
598	20230601	113400	2606811200	166100	166000	166100	166000	28
599	20230601	113300	2602163100	166000	166100	166100	166000	38
600	20230601	113200	2595852700	166000	166000	166000	166000	8
601	20230601	113100	2594524700	166100	166000	166100	166000	11
602	20230601	113000	2592697800	166100	166100	166100	166000	41
603	20230601	112900	2585890200	166000	166000	166000	166000	7
604	20230601	112800	2584728200	166000	166100	166400	166000	47
605	20230601	112700	2576917600	166100	166200	166500	166100	109
606	20230601	112600	2558801400	166300	166600	166600	164800	412
607	20230601	112500	2490398800	166500	166600	166700	166500	58
608	20230601	112400	2480732900	166600	166600	166800	166500	191
609	20230601	112300	2448915800	166600	166600	166600	166300	33
610	20230601	112200	2443420100	166400	166300	166600	166300	332
611	20230601	112100	2388138900	166300	165600	166500	165600	262
612	20230601	112000	2344680900	165600	165500	165600	165400	86
613	20230601	111900	2330446200	165300	165300	165400	165300	28
614	20230601	111800	2325817200	165500	165500	165500	165300	35
615	20230601	111700	2320024900	165500	164800	165500	164800	156
616	20230601	111600	2294254200	164800	164700	165000	164700	34
617	20230601	111500	2288650500	164700	164700	164700	164700	5
618	20230601	111400	2287827000	164700	164600	164700	164600	25
619	20230601	111300	2283710100	164600	164800	164800	164600	19
620	20230601	111200	2280580900	164800	164700	164800	164700	13
621	20230601	111100	2278439700	164700	164700	164800	164600	24
622	20230601	111000	2274485900	164600	164700	164700	164600	9
623	20230601	110900	2273003800	164700	164500	164700	164500	74
624	20230601	110800	2260821300	164600	164500	164600	164500	17
625	20230601	110700	2258023300	164500	164600	164600	164500	28
626	20230601	110600	2253415100	164600	164600	164600	164600	5
627	20230601	110500	2252592100	164600	164600	164600	164500	26
628	20230601	110400	2248313100	164600	164500	164600	164500	23
629	20230601	110300	2244527500	164500	164600	164600	164500	33
630	20230601	110200	2239095900	164700	164600	164700	164600	28
631	20230601	110100	2234484900	164600	164600	164600	164600	3
632	20230601	110000	2233991100	164600	164700	164700	164600	22
633	20230601	105900	2230369100	164800	164800	164800	164700	116
634	20230601	105800	2211259900	164700	164600	164700	164600	21
635	20230601	105700	2207802300	164500	164500	164500	164500	22
636	20230601	105600	2204183300	164500	164500	164600	164500	22
637	20230601	105500	2200562700	164500	164600	164600	164500	11
638	20230601	105400	2198752300	164500	164600	164600	164500	22
639	20230601	105300	2195132700	164600	164600	164600	164500	22
640	20230601	105200	2191511800	164500	164500	164500	164500	8
641	20230601	105100	2190195800	164500	164600	164600	164500	76
642	20230601	105000	2177689100	164700	164700	164700	164600	30
643	20230601	104900	2172748400	164600	164700	164700	164600	6
644	20230601	104800	2171760500	164600	164700	164700	164600	12
645	20230601	104700	2169785000	164700	164700	164700	164600	18
646	20230601	104600	2166820600	164700	164600	164700	164600	26
647	20230601	104500	2162540700	164600	164700	164700	164600	20
648	20230601	104400	2159247500	164700	164600	164700	164600	29
649	20230601	104300	2154471400	164600	164700	164700	164600	28
650	20230601	104200	2149861300	164800	165000	165000	164600	19
651	20230601	104100	2146727300	165000	164800	165000	164500	133
652	20230601	104000	2124819100	164900	165800	165800	164900	78
653	20230601	103900	2111936100	166000	166200	166200	166000	107
654	20230601	103800	2094166600	166300	166400	166400	166100	48
655	20230601	103700	2086184500	166400	166600	166600	166100	175
656	20230601	103600	2057062200	166600	166500	166600	166500	47
657	20230601	103500	2049232600	166500	166700	166800	166500	81
658	20230601	103400	2035733700	166800	166800	166800	166700	38
659	20230601	103300	2029398700	166900	167300	167300	166900	160
660	20230601	103200	2002656400	167300	166700	167300	166700	461
661	20230601	103100	1925637700	166800	166600	166800	166600	45
662	20230601	103000	1918137100	166800	166400	166800	166400	307
663	20230601	102900	1866972000	166300	166300	166400	166300	36
664	20230601	102800	1860982900	166300	165600	166500	165600	710
665	20230601	102700	1743130100	165500	165600	165600	165500	33
666	20230601	102600	1737668500	165500	165300	165600	165300	38
667	20230601	102500	1731381200	165400	165100	165600	165100	92
668	20230601	102400	1716174200	165100	165300	165300	165100	5
669	20230601	102300	1715348100	165100	165000	165200	165000	17
670	20230601	102200	1712541500	164900	164900	164900	164900	3
671	20230601	102100	1712046800	165000	164800	165200	164800	40
672	20230601	102000	1705446700	164800	164500	164900	164500	29
673	20230601	101900	1700670500	164300	164400	164400	164300	7
674	20230601	101800	1699519900	164300	164200	164300	164200	13
675	20230601	101700	1697384500	164200	164100	164200	164100	7
676	20230601	101600	1696235400	164100	164100	164200	164100	21
677	20230601	101500	1692788600	164100	164200	164200	164100	6
678	20230601	101400	1691803600	164200	164300	164300	164200	40
679	20230601	101300	1685231900	164300	164300	164300	164300	2
680	20230601	101200	1684903300	164300	164300	164300	164300	6
681	20230601	101100	1683917500	164300	164400	164400	164200	19
682	20230601	101000	1680794600	164200	164200	164300	164200	11
683	20230601	100900	1678988200	164100	164200	164200	164100	6
684	20230601	100800	1678003500	164200	164200	164200	164100	51
685	20230601	100700	1669629500	164200	164100	164200	164100	15
686	20230601	100600	1667167000	164200	164100	164200	164100	10
687	20230601	100500	1665525500	164100	164100	164100	164100	14
688	20230601	100400	1663228100	164100	164200	164200	164100	48
689	20230601	100300	1655347900	164100	164100	164100	164100	2
690	20230601	100200	1655019700	164000	164400	164400	164000	59
691	20230601	100100	1645332100	164500	163900	164500	163900	116
692	20230601	100000	1626281400	163900	163900	164100	163700	156
693	20230601	095900	1600719400	163900	163900	163900	163800	44
694	20230601	095800	1593508600	164000	164000	164000	164000	7
695	20230601	095700	1592360600	164100	164000	164100	163800	45
696	20230601	095600	1584981900	164000	163900	164000	163800	19
697	20230601	095500	1581867100	164000	164200	164200	163900	51
698	20230601	095400	1573502500	164200	164500	164500	164200	33
699	20230601	095300	1568075600	164500	164700	164700	164500	52
700	20230601	095200	1559515900	164800	164700	164800	164700	3
701	20230601	095100	1559021700	164800	165000	165000	164700	27
702	20230601	095000	1554569900	165000	165000	165000	164900	44
703	20230601	094900	1547311800	164900	165000	165000	164900	69
704	20230601	094800	1535932200	165100	164400	165100	164400	133
705	20230601	094700	1513986600	164700	163700	164700	163700	641
706	20230601	094600	1409011100	163700	163800	163800	163700	4
707	20230601	094500	1408356200	163800	163700	163800	163700	60
708	20230601	094400	1398532600	163700	163900	163900	163700	162
709	20230601	094300	1371990700	163800	164000	164000	163800	104
710	20230601	094200	1354940600	164200	164000	164200	164000	37
711	20230601	094100	1348870400	164000	164300	164300	164000	111
712	20230601	094000	1330656800	164400	164700	164700	164400	23
713	20230601	093900	1326872300	164800	164800	164800	164800	16
714	20230601	093800	1324235500	164900	165100	165200	164900	59
715	20230601	093700	1314499100	165500	165700	165800	165100	691
716	20230601	093600	1200138400	165700	165700	165900	165700	74
717	20230601	093500	1187867800	165700	166100	166100	165700	62
718	20230601	093400	1177587300	165800	165600	166200	165600	614
719	20230601	093300	1075609100	165700	166100	166100	165700	545
720	20230601	093200	985203600	166100	166200	166300	166100	95
721	20230601	093100	969410600	166200	165400	166200	165400	167
722	20230601	093000	941714600	165400	165100	165400	165100	66
723	20230601	092900	930808200	164900	165000	165000	164900	130
724	20230601	092800	909358400	164900	164400	165000	164400	683
725	20230601	092700	796934100	164300	164100	164300	164100	45
726	20230601	092600	789544700	163900	163800	164100	163800	28
727	20230601	092500	784956800	163700	163700	163700	163700	92
728	20230601	092400	769896400	163700	163800	163800	163700	31
729	20230601	092300	764820200	163800	163600	163900	163600	45
730	20230601	092200	757450800	163700	163600	163700	163600	21
731	20230601	092100	754013700	163500	163200	163500	162400	1439
732	20230601	092000	520052600	162900	162800	163000	162800	29
733	20230601	091900	515327500	162800	162900	162900	162800	8
734	20230601	091800	514025000	162800	162700	163100	162700	131
735	20230601	091700	492689300	163100	163100	163100	162700	195
736	20230601	091600	460910100	163100	163100	163100	163100	3
737	20230601	091500	460420800	163200	163400	163400	163200	52
738	20230601	091400	451925600	163400	163000	163400	162700	175
739	20230601	091300	423404200	163100	163800	163800	163100	250
740	20230601	091200	382534600	163900	163400	163900	163400	97
741	20230601	091100	366674400	162700	162600	163500	162500	253
742	20230601	091000	325484300	162500	162400	162500	162300	202
743	20230601	090900	292679600	162500	162500	162600	162500	77
744	20230601	090800	280166600	162600	162600	162800	162600	96
745	20230601	090700	264554200	162600	163200	163300	162600	438
746	20230601	090600	193135400	163200	163100	163200	163100	38
747	20230601	090500	186934300	163100	163100	163200	163100	22
748	20230601	090400	183344100	163100	163100	163300	163000	130
749	20230601	090300	162140300	163100	163800	164400	163100	208
750	20230601	090200	128087300	163600	162700	163600	162300	240
751	20230601	090100	89001600	162300	162400	162600	162300	130
752	20230601	090000	67871900	162500	162400	162500	162300	418