KissMeData/306200/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	232300	716211800	141000	141000	141000	141000	319
3	20230601	232200	716211800	141000	141000	141000	141000	0
4	20230601	232100	716211800	141000	141000	141000	141000	0
5	20230601	232000	716211800	141000	141000	141000	141000	0
6	20230601	231900	716211800	141000	141000	141000	141000	0
7	20230601	231800	716211800	141000	141000	141000	141000	0
8	20230601	231700	716211800	141000	141000	141000	141000	0
9	20230601	231600	716211800	141000	141000	141000	141000	0
10	20230601	231500	716211800	141000	141000	141000	141000	0
11	20230601	231400	716211800	141000	141000	141000	141000	0
12	20230601	231300	716211800	141000	141000	141000	141000	0
13	20230601	231200	716211800	141000	141000	141000	141000	0
14	20230601	231100	716211800	141000	141000	141000	141000	0
15	20230601	231000	716211800	141000	141000	141000	141000	0
16	20230601	230900	716211800	141000	141000	141000	141000	0
17	20230601	230800	716211800	141000	141000	141000	141000	0
18	20230601	230700	716211800	141000	141000	141000	141000	0
19	20230601	230600	716211800	141000	141000	141000	141000	0
20	20230601	230500	716211800	141000	141000	141000	141000	0
21	20230601	230400	716211800	141000	141000	141000	141000	0
22	20230601	230300	716211800	141000	141000	141000	141000	0
23	20230601	230200	716211800	141000	141000	141000	141000	0
24	20230601	230100	716211800	141000	141000	141000	141000	0
25	20230601	230000	716211800	141000	141000	141000	141000	0
26	20230601	225900	716211800	141000	141000	141000	141000	0
27	20230601	225800	716211800	141000	141000	141000	141000	0
28	20230601	225700	716211800	141000	141000	141000	141000	0
29	20230601	225600	716211800	141000	141000	141000	141000	0
30	20230601	225500	716211800	141000	141000	141000	141000	0
31	20230601	225400	716211800	141000	141000	141000	141000	0
32	20230601	225300	716211800	141000	141000	141000	141000	319
33	20230601	225200	716211800	141000	141000	141000	141000	0
34	20230601	225100	716211800	141000	141000	141000	141000	0
35	20230601	225000	716211800	141000	141000	141000	141000	0
36	20230601	224900	716211800	141000	141000	141000	141000	0
37	20230601	224800	716211800	141000	141000	141000	141000	0
38	20230601	224700	716211800	141000	141000	141000	141000	0
39	20230601	224600	716211800	141000	141000	141000	141000	0
40	20230601	224500	716211800	141000	141000	141000	141000	0
41	20230601	224400	716211800	141000	141000	141000	141000	0
42	20230601	224300	716211800	141000	141000	141000	141000	0
43	20230601	224200	716211800	141000	141000	141000	141000	0
44	20230601	224100	716211800	141000	141000	141000	141000	0
45	20230601	224000	716211800	141000	141000	141000	141000	0
46	20230601	223900	716211800	141000	141000	141000	141000	0
47	20230601	223800	716211800	141000	141000	141000	141000	0
48	20230601	223700	716211800	141000	141000	141000	141000	0
49	20230601	223600	716211800	141000	141000	141000	141000	0
50	20230601	223500	716211800	141000	141000	141000	141000	0
51	20230601	223400	716211800	141000	141000	141000	141000	0
52	20230601	223300	716211800	141000	141000	141000	141000	0
53	20230601	223200	716211800	141000	141000	141000	141000	0
54	20230601	223100	716211800	141000	141000	141000	141000	0
55	20230601	223000	716211800	141000	141000	141000	141000	0
56	20230601	222900	716211800	141000	141000	141000	141000	0
57	20230601	222800	716211800	141000	141000	141000	141000	0
58	20230601	222700	716211800	141000	141000	141000	141000	0
59	20230601	222600	716211800	141000	141000	141000	141000	0
60	20230601	222500	716211800	141000	141000	141000	141000	0
61	20230601	222400	716211800	141000	141000	141000	141000	0
62	20230601	222300	716211800	141000	141000	141000	141000	319
63	20230601	222200	716211800	141000	141000	141000	141000	0
64	20230601	222100	716211800	141000	141000	141000	141000	0
65	20230601	222000	716211800	141000	141000	141000	141000	0
66	20230601	221900	716211800	141000	141000	141000	141000	0
67	20230601	221800	716211800	141000	141000	141000	141000	0
68	20230601	221700	716211800	141000	141000	141000	141000	0
69	20230601	221600	716211800	141000	141000	141000	141000	0
70	20230601	221500	716211800	141000	141000	141000	141000	0
71	20230601	221400	716211800	141000	141000	141000	141000	0
72	20230601	221300	716211800	141000	141000	141000	141000	0
73	20230601	221200	716211800	141000	141000	141000	141000	0
74	20230601	221100	716211800	141000	141000	141000	141000	0
75	20230601	221000	716211800	141000	141000	141000	141000	0
76	20230601	220900	716211800	141000	141000	141000	141000	0
77	20230601	220800	716211800	141000	141000	141000	141000	0
78	20230601	220700	716211800	141000	141000	141000	141000	0
79	20230601	220600	716211800	141000	141000	141000	141000	0
80	20230601	220500	716211800	141000	141000	141000	141000	0
81	20230601	220400	716211800	141000	141000	141000	141000	0
82	20230601	220300	716211800	141000	141000	141000	141000	0
83	20230601	220200	716211800	141000	141000	141000	141000	0
84	20230601	220100	716211800	141000	141000	141000	141000	0
85	20230601	220000	716211800	141000	141000	141000	141000	0
86	20230601	215900	716211800	141000	141000	141000	141000	0
87	20230601	215800	716211800	141000	141000	141000	141000	0
88	20230601	215700	716211800	141000	141000	141000	141000	0
89	20230601	215600	716211800	141000	141000	141000	141000	0
90	20230601	215500	716211800	141000	141000	141000	141000	0
91	20230601	215400	716211800	141000	141000	141000	141000	0
92	20230601	215300	716211800	141000	141000	141000	141000	319
93	20230601	215200	716211800	141000	141000	141000	141000	0
94	20230601	215100	716211800	141000	141000	141000	141000	0
95	20230601	215000	716211800	141000	141000	141000	141000	0
96	20230601	214900	716211800	141000	141000	141000	141000	0
97	20230601	214800	716211800	141000	141000	141000	141000	0
98	20230601	214700	716211800	141000	141000	141000	141000	0
99	20230601	214600	716211800	141000	141000	141000	141000	0
100	20230601	214500	716211800	141000	141000	141000	141000	0
101	20230601	214400	716211800	141000	141000	141000	141000	0
102	20230601	214300	716211800	141000	141000	141000	141000	0
103	20230601	214200	716211800	141000	141000	141000	141000	0
104	20230601	214100	716211800	141000	141000	141000	141000	0
105	20230601	214000	716211800	141000	141000	141000	141000	0
106	20230601	213900	716211800	141000	141000	141000	141000	0
107	20230601	213800	716211800	141000	141000	141000	141000	0
108	20230601	213700	716211800	141000	141000	141000	141000	0
109	20230601	213600	716211800	141000	141000	141000	141000	0
110	20230601	213500	716211800	141000	141000	141000	141000	0
111	20230601	213400	716211800	141000	141000	141000	141000	0
112	20230601	213300	716211800	141000	141000	141000	141000	0
113	20230601	213200	716211800	141000	141000	141000	141000	0
114	20230601	213100	716211800	141000	141000	141000	141000	0
115	20230601	213000	716211800	141000	141000	141000	141000	0
116	20230601	212900	716211800	141000	141000	141000	141000	0
117	20230601	212800	716211800	141000	141000	141000	141000	0
118	20230601	212700	716211800	141000	141000	141000	141000	0
119	20230601	212600	716211800	141000	141000	141000	141000	0
120	20230601	212500	716211800	141000	141000	141000	141000	0
121	20230601	212400	716211800	141000	141000	141000	141000	0
122	20230601	212300	716211800	141000	141000	141000	141000	319
123	20230601	212200	716211800	141000	141000	141000	141000	0
124	20230601	212100	716211800	141000	141000	141000	141000	0
125	20230601	212000	716211800	141000	141000	141000	141000	0
126	20230601	211900	716211800	141000	141000	141000	141000	0
127	20230601	211800	716211800	141000	141000	141000	141000	0
128	20230601	211700	716211800	141000	141000	141000	141000	0
129	20230601	211600	716211800	141000	141000	141000	141000	0
130	20230601	211500	716211800	141000	141000	141000	141000	0
131	20230601	211400	716211800	141000	141000	141000	141000	0
132	20230601	211300	716211800	141000	141000	141000	141000	0
133	20230601	211200	716211800	141000	141000	141000	141000	0
134	20230601	211100	716211800	141000	141000	141000	141000	0
135	20230601	211000	716211800	141000	141000	141000	141000	0
136	20230601	210900	716211800	141000	141000	141000	141000	0
137	20230601	210800	716211800	141000	141000	141000	141000	0
138	20230601	210700	716211800	141000	141000	141000	141000	0
139	20230601	210600	716211800	141000	141000	141000	141000	0
140	20230601	210500	716211800	141000	141000	141000	141000	0
141	20230601	210400	716211800	141000	141000	141000	141000	0
142	20230601	210300	716211800	141000	141000	141000	141000	0
143	20230601	210200	716211800	141000	141000	141000	141000	0
144	20230601	210100	716211800	141000	141000	141000	141000	0
145	20230601	210000	716211800	141000	141000	141000	141000	0
146	20230601	205900	716211800	141000	141000	141000	141000	0
147	20230601	205800	716211800	141000	141000	141000	141000	0
148	20230601	205700	716211800	141000	141000	141000	141000	0
149	20230601	205600	716211800	141000	141000	141000	141000	0
150	20230601	205500	716211800	141000	141000	141000	141000	0
151	20230601	205400	716211800	141000	141000	141000	141000	0
152	20230601	205300	716211800	141000	141000	141000	141000	319
153	20230601	205200	716211800	141000	141000	141000	141000	0
154	20230601	205100	716211800	141000	141000	141000	141000	0
155	20230601	205000	716211800	141000	141000	141000	141000	0
156	20230601	204900	716211800	141000	141000	141000	141000	0
157	20230601	204800	716211800	141000	141000	141000	141000	0
158	20230601	204700	716211800	141000	141000	141000	141000	0
159	20230601	204600	716211800	141000	141000	141000	141000	0
160	20230601	204500	716211800	141000	141000	141000	141000	0
161	20230601	204400	716211800	141000	141000	141000	141000	0
162	20230601	204300	716211800	141000	141000	141000	141000	0
163	20230601	204200	716211800	141000	141000	141000	141000	0
164	20230601	204100	716211800	141000	141000	141000	141000	0
165	20230601	204000	716211800	141000	141000	141000	141000	0
166	20230601	203900	716211800	141000	141000	141000	141000	0
167	20230601	203800	716211800	141000	141000	141000	141000	0
168	20230601	203700	716211800	141000	141000	141000	141000	0
169	20230601	203600	716211800	141000	141000	141000	141000	0
170	20230601	203500	716211800	141000	141000	141000	141000	0
171	20230601	203400	716211800	141000	141000	141000	141000	0
172	20230601	203300	716211800	141000	141000	141000	141000	0
173	20230601	203200	716211800	141000	141000	141000	141000	0
174	20230601	203100	716211800	141000	141000	141000	141000	0
175	20230601	203000	716211800	141000	141000	141000	141000	0
176	20230601	202900	716211800	141000	141000	141000	141000	0
177	20230601	202800	716211800	141000	141000	141000	141000	0
178	20230601	202700	716211800	141000	141000	141000	141000	0
179	20230601	202600	716211800	141000	141000	141000	141000	0
180	20230601	202500	716211800	141000	141000	141000	141000	0
181	20230601	202400	716211800	141000	141000	141000	141000	0
182	20230601	202300	716211800	141000	141000	141000	141000	319
183	20230601	202200	716211800	141000	141000	141000	141000	0
184	20230601	202100	716211800	141000	141000	141000	141000	0
185	20230601	202000	716211800	141000	141000	141000	141000	0
186	20230601	201900	716211800	141000	141000	141000	141000	0
187	20230601	201800	716211800	141000	141000	141000	141000	0
188	20230601	201700	716211800	141000	141000	141000	141000	0
189	20230601	201600	716211800	141000	141000	141000	141000	0
190	20230601	201500	716211800	141000	141000	141000	141000	0
191	20230601	201400	716211800	141000	141000	141000	141000	0
192	20230601	201300	716211800	141000	141000	141000	141000	0
193	20230601	201200	716211800	141000	141000	141000	141000	0
194	20230601	201100	716211800	141000	141000	141000	141000	0
195	20230601	201000	716211800	141000	141000	141000	141000	0
196	20230601	200900	716211800	141000	141000	141000	141000	0
197	20230601	200800	716211800	141000	141000	141000	141000	0
198	20230601	200700	716211800	141000	141000	141000	141000	0
199	20230601	200600	716211800	141000	141000	141000	141000	0
200	20230601	200500	716211800	141000	141000	141000	141000	0
201	20230601	200400	716211800	141000	141000	141000	141000	0
202	20230601	200300	716211800	141000	141000	141000	141000	0
203	20230601	200200	716211800	141000	141000	141000	141000	0
204	20230601	200100	716211800	141000	141000	141000	141000	0
205	20230601	200000	716211800	141000	141000	141000	141000	0
206	20230601	195900	716211800	141000	141000	141000	141000	0
207	20230601	195800	716211800	141000	141000	141000	141000	0
208	20230601	195700	716211800	141000	141000	141000	141000	0
209	20230601	195600	716211800	141000	141000	141000	141000	0
210	20230601	195500	716211800	141000	141000	141000	141000	0
211	20230601	195400	716211800	141000	141000	141000	141000	0
212	20230601	195300	716211800	141000	141000	141000	141000	319
213	20230601	195200	716211800	141000	141000	141000	141000	0
214	20230601	195100	716211800	141000	141000	141000	141000	0
215	20230601	195000	716211800	141000	141000	141000	141000	0
216	20230601	194900	716211800	141000	141000	141000	141000	0
217	20230601	194800	716211800	141000	141000	141000	141000	0
218	20230601	194700	716211800	141000	141000	141000	141000	0
219	20230601	194600	716211800	141000	141000	141000	141000	0
220	20230601	194500	716211800	141000	141000	141000	141000	0
221	20230601	194400	716211800	141000	141000	141000	141000	0
222	20230601	194300	716211800	141000	141000	141000	141000	0
223	20230601	194200	716211800	141000	141000	141000	141000	0
224	20230601	194100	716211800	141000	141000	141000	141000	0
225	20230601	194000	716211800	141000	141000	141000	141000	0
226	20230601	193900	716211800	141000	141000	141000	141000	0
227	20230601	193800	716211800	141000	141000	141000	141000	0
228	20230601	193700	716211800	141000	141000	141000	141000	0
229	20230601	193600	716211800	141000	141000	141000	141000	0
230	20230601	193500	716211800	141000	141000	141000	141000	0
231	20230601	193400	716211800	141000	141000	141000	141000	0
232	20230601	193300	716211800	141000	141000	141000	141000	0
233	20230601	193200	716211800	141000	141000	141000	141000	0
234	20230601	193100	716211800	141000	141000	141000	141000	0
235	20230601	193000	716211800	141000	141000	141000	141000	0
236	20230601	192900	716211800	141000	141000	141000	141000	0
237	20230601	192800	716211800	141000	141000	141000	141000	0
238	20230601	192700	716211800	141000	141000	141000	141000	0
239	20230601	192600	716211800	141000	141000	141000	141000	0
240	20230601	192500	716211800	141000	141000	141000	141000	0
241	20230601	192400	716211800	141000	141000	141000	141000	0
242	20230601	192300	716211800	141000	141000	141000	141000	319
243	20230601	192200	716211800	141000	141000	141000	141000	0
244	20230601	192100	716211800	141000	141000	141000	141000	0
245	20230601	192000	716211800	141000	141000	141000	141000	0
246	20230601	191900	716211800	141000	141000	141000	141000	0
247	20230601	191800	716211800	141000	141000	141000	141000	0
248	20230601	191700	716211800	141000	141000	141000	141000	0
249	20230601	191600	716211800	141000	141000	141000	141000	0
250	20230601	191500	716211800	141000	141000	141000	141000	0
251	20230601	191400	716211800	141000	141000	141000	141000	0
252	20230601	191300	716211800	141000	141000	141000	141000	0
253	20230601	191200	716211800	141000	141000	141000	141000	0
254	20230601	191100	716211800	141000	141000	141000	141000	0
255	20230601	191000	716211800	141000	141000	141000	141000	0
256	20230601	190900	716211800	141000	141000	141000	141000	0
257	20230601	190800	716211800	141000	141000	141000	141000	0
258	20230601	190700	716211800	141000	141000	141000	141000	0
259	20230601	190600	716211800	141000	141000	141000	141000	0
260	20230601	190500	716211800	141000	141000	141000	141000	0
261	20230601	190400	716211800	141000	141000	141000	141000	0
262	20230601	190300	716211800	141000	141000	141000	141000	0
263	20230601	190200	716211800	141000	141000	141000	141000	0
264	20230601	190100	716211800	141000	141000	141000	141000	0
265	20230601	190000	716211800	141000	141000	141000	141000	0
266	20230601	185900	716211800	141000	141000	141000	141000	0
267	20230601	185800	716211800	141000	141000	141000	141000	0
268	20230601	185700	716211800	141000	141000	141000	141000	0
269	20230601	185600	716211800	141000	141000	141000	141000	0
270	20230601	185500	716211800	141000	141000	141000	141000	0
271	20230601	185400	716211800	141000	141000	141000	141000	0
272	20230601	185300	716211800	141000	141000	141000	141000	319
273	20230601	185200	716211800	141000	141000	141000	141000	0
274	20230601	185100	716211800	141000	141000	141000	141000	0
275	20230601	185000	716211800	141000	141000	141000	141000	0
276	20230601	184900	716211800	141000	141000	141000	141000	0
277	20230601	184800	716211800	141000	141000	141000	141000	0
278	20230601	184700	716211800	141000	141000	141000	141000	0
279	20230601	184600	716211800	141000	141000	141000	141000	0
280	20230601	184500	716211800	141000	141000	141000	141000	0
281	20230601	184400	716211800	141000	141000	141000	141000	0
282	20230601	184300	716211800	141000	141000	141000	141000	0
283	20230601	184200	716211800	141000	141000	141000	141000	0
284	20230601	184100	716211800	141000	141000	141000	141000	0
285	20230601	184000	716211800	141000	141000	141000	141000	0
286	20230601	183900	716211800	141000	141000	141000	141000	0
287	20230601	183800	716211800	141000	141000	141000	141000	0
288	20230601	183700	716211800	141000	141000	141000	141000	0
289	20230601	183600	716211800	141000	141000	141000	141000	0
290	20230601	183500	716211800	141000	141000	141000	141000	0
291	20230601	183400	716211800	141000	141000	141000	141000	0
292	20230601	183300	716211800	141000	141000	141000	141000	0
293	20230601	183200	716211800	141000	141000	141000	141000	0
294	20230601	183100	716211800	141000	141000	141000	141000	0
295	20230601	183000	716211800	141000	141000	141000	141000	0
296	20230601	182900	716211800	141000	141000	141000	141000	0
297	20230601	182800	716211800	141000	141000	141000	141000	0
298	20230601	182700	716211800	141000	141000	141000	141000	0
299	20230601	182600	716211800	141000	141000	141000	141000	0
300	20230601	182500	716211800	141000	141000	141000	141000	0
301	20230601	182400	716211800	141000	141000	141000	141000	0
302	20230601	182300	716211800	141000	141000	141000	141000	319
303	20230601	182200	716211800	141000	141000	141000	141000	0
304	20230601	182100	716211800	141000	141000	141000	141000	0
305	20230601	182000	716211800	141000	141000	141000	141000	0
306	20230601	181900	716211800	141000	141000	141000	141000	0
307	20230601	181800	716211800	141000	141000	141000	141000	0
308	20230601	181700	716211800	141000	141000	141000	141000	0
309	20230601	181600	716211800	141000	141000	141000	141000	0
310	20230601	181500	716211800	141000	141000	141000	141000	0
311	20230601	181400	716211800	141000	141000	141000	141000	0
312	20230601	181300	716211800	141000	141000	141000	141000	0
313	20230601	181200	716211800	141000	141000	141000	141000	0
314	20230601	181100	716211800	141000	141000	141000	141000	0
315	20230601	181000	716211800	141000	141000	141000	141000	0
316	20230601	180900	716211800	141000	141000	141000	141000	0
317	20230601	180800	716211800	141000	141000	141000	141000	0
318	20230601	180700	716211800	141000	141000	141000	141000	0
319	20230601	180600	716211800	141000	141000	141000	141000	0
320	20230601	180500	716211800	141000	141000	141000	141000	0
321	20230601	180400	716211800	141000	141000	141000	141000	0
322	20230601	180300	716211800	141000	141000	141000	141000	0
323	20230601	180200	716211800	141000	141000	141000	141000	0
324	20230601	180100	716211800	141000	141000	141000	141000	0
325	20230601	180000	716211800	141000	141000	141000	141000	0
326	20230601	175900	716211800	141000	141000	141000	141000	0
327	20230601	175800	716211800	141000	141000	141000	141000	0
328	20230601	175700	716211800	141000	141000	141000	141000	0
329	20230601	175600	716211800	141000	141000	141000	141000	0
330	20230601	175500	716211800	141000	141000	141000	141000	0
331	20230601	175400	716211800	141000	141000	141000	141000	0
332	20230601	175300	716211800	141000	141000	141000	141000	319
333	20230601	175200	716211800	141000	141000	141000	141000	0
334	20230601	175100	716211800	141000	141000	141000	141000	0
335	20230601	175000	716211800	141000	141000	141000	141000	0
336	20230601	174900	716211800	141000	141000	141000	141000	0
337	20230601	174800	716211800	141000	141000	141000	141000	0
338	20230601	174700	716211800	141000	141000	141000	141000	0
339	20230601	174600	716211800	141000	141000	141000	141000	0
340	20230601	174500	716211800	141000	141000	141000	141000	0
341	20230601	174400	716211800	141000	141000	141000	141000	0
342	20230601	174300	716211800	141000	141000	141000	141000	0
343	20230601	174200	716211800	141000	141000	141000	141000	0
344	20230601	174100	716211800	141000	141000	141000	141000	0
345	20230601	174000	716211800	141000	141000	141000	141000	0
346	20230601	173900	716211800	141000	141000	141000	141000	0
347	20230601	173800	716211800	141000	141000	141000	141000	0
348	20230601	173700	716211800	141000	141000	141000	141000	0
349	20230601	173600	716211800	141000	141000	141000	141000	0
350	20230601	173500	716211800	141000	141000	141000	141000	0
351	20230601	173400	716211800	141000	141000	141000	141000	0
352	20230601	173300	716211800	141000	141000	141000	141000	0
353	20230601	173200	716211800	141000	141000	141000	141000	0
354	20230601	173100	716211800	141000	141000	141000	141000	0
355	20230601	173000	716211800	141000	141000	141000	141000	0
356	20230601	172900	716211800	141000	141000	141000	141000	0
357	20230601	172800	716211800	141000	141000	141000	141000	0
358	20230601	172700	716211800	141000	141000	141000	141000	0
359	20230601	172600	716211800	141000	141000	141000	141000	0
360	20230601	172500	716211800	141000	141000	141000	141000	0
361	20230601	172400	716211800	141000	141000	141000	141000	0
362	20230601	172300	716211800	141000	141000	141000	141000	319
363	20230601	172200	716211800	141000	141000	141000	141000	0
364	20230601	172100	716211800	141000	141000	141000	141000	0
365	20230601	172000	716211800	141000	141000	141000	141000	0
366	20230601	171900	716211800	141000	141000	141000	141000	0
367	20230601	171800	716211800	141000	141000	141000	141000	0
368	20230601	171700	716211800	141000	141000	141000	141000	0
369	20230601	171600	716211800	141000	141000	141000	141000	0
370	20230601	171500	716211800	141000	141000	141000	141000	0
371	20230601	171400	716211800	141000	141000	141000	141000	0
372	20230601	171300	716211800	141000	141000	141000	141000	0
373	20230601	171200	716211800	141000	141000	141000	141000	0
374	20230601	171100	716211800	141000	141000	141000	141000	0
375	20230601	171000	716211800	141000	141000	141000	141000	0
376	20230601	170900	716211800	141000	141000	141000	141000	0
377	20230601	170800	716211800	141000	141000	141000	141000	0
378	20230601	170700	716211800	141000	141000	141000	141000	0
379	20230601	170600	716211800	141000	141000	141000	141000	0
380	20230601	170500	716211800	141000	141000	141000	141000	0
381	20230601	170400	716211800	141000	141000	141000	141000	0
382	20230601	170300	716211800	141000	141000	141000	141000	0
383	20230601	170200	716211800	141000	141000	141000	141000	0
384	20230601	170100	716211800	141000	141000	141000	141000	0
385	20230601	170000	716211800	141000	141000	141000	141000	0
386	20230601	165900	716211800	141000	141000	141000	141000	0
387	20230601	165800	716211800	141000	141000	141000	141000	0
388	20230601	165700	716211800	141000	141000	141000	141000	0
389	20230601	165600	716211800	141000	141000	141000	141000	0
390	20230601	165500	716211800	141000	141000	141000	141000	0
391	20230601	165400	716211800	141000	141000	141000	141000	0
392	20230601	165300	716211800	141000	141000	141000	141000	319
393	20230601	165200	716211800	141000	141000	141000	141000	0
394	20230601	165100	716211800	141000	141000	141000	141000	0
395	20230601	165000	716211800	141000	141000	141000	141000	0
396	20230601	164900	716211800	141000	141000	141000	141000	0
397	20230601	164800	716211800	141000	141000	141000	141000	0
398	20230601	164700	716211800	141000	141000	141000	141000	0
399	20230601	164600	716211800	141000	141000	141000	141000	0
400	20230601	164500	716211800	141000	141000	141000	141000	0
401	20230601	164400	716211800	141000	141000	141000	141000	0
402	20230601	164300	716211800	141000	141000	141000	141000	0
403	20230601	164200	716211800	141000	141000	141000	141000	0
404	20230601	164100	716211800	141000	141000	141000	141000	0
405	20230601	164000	716211800	141000	141000	141000	141000	0
406	20230601	163900	716211800	141000	141000	141000	141000	0
407	20230601	163800	716211800	141000	141000	141000	141000	0
408	20230601	163700	716211800	141000	141000	141000	141000	0
409	20230601	163600	716211800	141000	141000	141000	141000	0
410	20230601	163500	716211800	141000	141000	141000	141000	0
411	20230601	163400	716211800	141000	141000	141000	141000	0
412	20230601	163300	716211800	141000	141000	141000	141000	0
413	20230601	163200	716211800	141000	141000	141000	141000	0
414	20230601	163100	716211800	141000	141000	141000	141000	0
415	20230601	163000	716211800	141000	141000	141000	141000	0
416	20230601	162900	716211800	141000	141000	141000	141000	0
417	20230601	162800	716211800	141000	141000	141000	141000	0
418	20230601	162700	716211800	141000	141000	141000	141000	0
419	20230601	162600	716211800	141000	141000	141000	141000	0
420	20230601	162500	716211800	141000	141000	141000	141000	0
421	20230601	162400	716211800	141000	141000	141000	141000	0
422	20230601	162300	716211800	141000	141000	141000	141000	319
423	20230601	162200	716211800	141000	141000	141000	141000	0
424	20230601	162100	716211800	141000	141000	141000	141000	0
425	20230601	162000	716211800	141000	141000	141000	141000	0
426	20230601	161900	716211800	141000	141000	141000	141000	0
427	20230601	161800	716211800	141000	141000	141000	141000	0
428	20230601	161700	716211800	141000	141000	141000	141000	0
429	20230601	161600	716211800	141000	141000	141000	141000	0
430	20230601	161500	716211800	141000	141000	141000	141000	0
431	20230601	161400	716211800	141000	141000	141000	141000	0
432	20230601	161300	716211800	141000	141000	141000	141000	0
433	20230601	161200	716211800	141000	141000	141000	141000	0
434	20230601	161100	716211800	141000	141000	141000	141000	0
435	20230601	161000	716211800	141000	141000	141000	141000	0
436	20230601	160900	716211800	141000	141000	141000	141000	0
437	20230601	160800	716211800	141000	141000	141000	141000	0
438	20230601	160700	716211800	141000	141000	141000	141000	0
439	20230601	160600	716211800	141000	141000	141000	141000	0
440	20230601	160500	716211800	141000	141000	141000	141000	0
441	20230601	160400	716211800	141000	141000	141000	141000	0
442	20230601	160300	716211800	141000	141000	141000	141000	0
443	20230601	160200	716211800	141000	141000	141000	141000	0
444	20230601	160100	716211800	141000	141000	141000	141000	0
445	20230601	160000	716211800	141000	141000	141000	141000	0
446	20230601	155900	716211800	141000	141000	141000	141000	0
447	20230601	155800	716211800	141000	141000	141000	141000	0
448	20230601	155700	716211800	141000	141000	141000	141000	0
449	20230601	155600	716211800	141000	141000	141000	141000	0
450	20230601	155500	716211800	141000	141000	141000	141000	0
451	20230601	155400	716211800	141000	141000	141000	141000	0
452	20230601	155300	716211800	141000	141000	141000	141000	319
453	20230601	155200	716211800	141000	141000	141000	141000	0
454	20230601	155100	716211800	141000	141000	141000	141000	0
455	20230601	155000	716211800	141000	141000	141000	141000	0
456	20230601	154900	716211800	141000	141000	141000	141000	0
457	20230601	154800	716211800	141000	141000	141000	141000	0
458	20230601	154700	716211800	141000	141000	141000	141000	0
459	20230601	154600	716211800	141000	141000	141000	141000	0
460	20230601	154500	716211800	141000	141000	141000	141000	0
461	20230601	154400	716211800	141000	141000	141000	141000	0
462	20230601	154300	716211800	141000	141000	141000	141000	0
463	20230601	154200	716211800	141000	141000	141000	141000	0
464	20230601	154100	716211800	141000	141000	141000	141000	0
465	20230601	154000	716211800	141000	141000	141000	141000	0
466	20230601	153900	716211800	141000	141000	141000	141000	0
467	20230601	153800	716211800	141000	141000	141000	141000	0
468	20230601	153700	716211800	141000	141000	141000	141000	0
469	20230601	153600	716211800	141000	141000	141000	141000	0
470	20230601	153500	716211800	141000	141000	141000	141000	0
471	20230601	153400	716211800	141000	141000	141000	141000	0
472	20230601	153300	716211800	141000	141000	141000	141000	0
473	20230601	153200	716211800	141000	141000	141000	141000	0
474	20230601	153100	716211800	141000	141000	141000	141000	0
475	20230601	153000	716211800	141000	141000	141000	141000	319
476	20230601	152900	671232800	140300	140300	140300	140300	0
477	20230601	152800	671232800	140300	140300	140300	140300	0
478	20230601	152700	671232800	140300	140300	140300	140300	0
479	20230601	152600	671232800	140300	140300	140300	140300	0
480	20230601	152500	671232800	140300	140300	140300	140300	0
481	20230601	152400	671232800	140300	140300	140300	140300	0
482	20230601	152300	671232800	140300	140300	140300	140300	0
483	20230601	152200	671232800	140300	140300	140300	140300	0
484	20230601	152100	671232800	140300	140300	140300	140300	0
485	20230601	152000	671232800	140300	140300	140300	140300	0
486	20230601	151900	671232800	140300	140300	140400	140300	65
487	20230601	151800	662109200	140300	140200	140400	140200	15
488	20230601	151700	660004400	140300	140200	140400	140200	18
489	20230601	151600	657479700	140300	140300	140300	140200	15
490	20230601	151500	655376000	140300	140300	140300	140300	11
491	20230601	151400	653832700	140400	140400	140400	140400	0
492	20230601	151300	653832700	140400	140400	140400	140400	3
493	20230601	151200	653411500	140200	140200	140200	140200	15
494	20230601	151100	651308500	140400	140200	140400	140200	21
495	20230601	151000	648360300	140200	140200	140400	140200	19
496	20230601	150900	645696100	140200	140300	140300	140200	13
497	20230601	150800	643873000	140400	140200	140400	140200	8
498	20230601	150700	642751200	140400	140200	140400	140200	2
499	20230601	150600	642470600	140400	140400	140400	140200	15
500	20230601	150500	640366500	140400	140300	140400	140300	6
501	20230601	150400	639524500	140300	140300	140300	140300	6
502	20230601	150300	638682700	140400	140400	140400	140400	4
503	20230601	150200	638121100	140400	140400	140400	140400	2
504	20230601	150100	637840300	140200	140400	140400	140200	63
505	20230601	150000	628997100	140400	140300	140400	140200	31
506	20230601	145900	624649200	140400	140300	140400	140300	11
507	20230601	145800	623105700	140400	140300	140400	140300	13
508	20230601	145700	621281700	140300	140400	140400	140300	7
509	20230601	145600	620299500	140400	140400	140400	140400	1
510	20230601	145500	620159100	140300	140400	140400	140300	11
511	20230601	145400	618615600	140400	140400	140400	140400	0
512	20230601	145300	618615600	140400	140300	140400	140300	93
513	20230601	145200	605566300	140400	140300	140400	140300	36
514	20230601	145100	600515200	140300	140300	140300	140300	0
515	20230601	145000	600515200	140300	140300	140300	140300	10
516	20230601	144900	599112200	140300	140300	140300	140300	12
517	20230601	144800	597428600	140200	140200	140200	140200	0
518	20230601	144700	597428600	140200	140200	140200	140200	10
519	20230601	144600	596026600	140500	140600	140600	140200	16
520	20230601	144500	593782000	140200	140200	140200	140200	8
521	20230601	144400	592660400	140200	140200	140200	140200	10
522	20230601	144300	591258400	140200	140200	140200	140200	19
523	20230601	144200	588594600	140300	140600	140600	140300	9
524	20230601	144100	587330400	140600	140600	140600	140600	1
525	20230601	144000	587189800	140300	140300	140300	140300	19
526	20230601	143900	584524100	140300	140300	140300	140300	1
527	20230601	143800	584383800	140300	140300	140300	140300	6
528	20230601	143700	583542000	140300	140300	140300	140300	12
529	20230601	143600	581858400	140300	140300	140300	140300	7
530	20230601	143500	580876300	140300	140300	140300	140300	0
531	20230601	143400	580876300	140300	140300	140300	140300	7
532	20230601	143300	579894200	140300	140300	140300	140300	15
533	20230601	143200	577789700	140300	140300	140300	140300	0
534	20230601	143100	577789700	140300	140300	140300	140300	9
535	20230601	143000	576527000	140300	140300	140300	140300	14
536	20230601	142900	574562800	140300	140300	140300	140300	0
537	20230601	142800	574562800	140300	140300	140300	140300	10
538	20230601	142700	573159800	140300	140300	140300	140300	12
539	20230601	142600	571476200	140300	140300	140300	140300	6
540	20230601	142500	570634400	140300	140300	140300	140300	0
541	20230601	142400	570634400	140300	140300	140300	140300	12
542	20230601	142300	568950800	140800	140300	140800	140300	9
543	20230601	142200	567687600	140800	140800	140800	140800	0
544	20230601	142100	567687600	140800	140400	140800	140300	14
545	20230601	142000	565722200	140400	140400	140400	140400	0
546	20230601	141900	565722200	140400	140400	140400	140400	9
547	20230601	141800	564458600	140400	140400	140400	140400	0
548	20230601	141700	564458600	140400	140800	140800	140400	13
549	20230601	141600	562633000	140800	140300	140800	140300	18
550	20230601	141500	560105400	140800	140300	140800	140300	2
551	20230601	141400	559824300	140800	140300	140800	140300	13
552	20230601	141300	557999900	140300	140300	140300	140300	9
553	20230601	141200	556737200	140300	140300	140300	140300	0
554	20230601	141100	556737200	140300	140400	140400	140300	12
555	20230601	141000	555052800	140800	140800	140800	140800	1
556	20230601	140900	554912000	140800	140800	140800	140800	1
557	20230601	140800	554771200	140800	140300	140800	140300	14
558	20230601	140700	552806000	140800	140800	140800	140800	0
559	20230601	140600	552806000	140800	140400	140800	140400	2
560	20230601	140500	552524800	140800	140700	140800	140700	2
561	20230601	140400	552243300	140400	140400	140400	140400	12
562	20230601	140300	550558500	140700	140700	140700	140700	3
563	20230601	140200	550136400	140700	140700	140700	140700	2
564	20230601	140100	549855000	140700	140700	140700	140300	15
565	20230601	140000	547749300	140700	140300	140700	140300	10
566	20230601	135900	546345900	140300	140300	140300	140300	6
567	20230601	135800	545504100	140700	140400	140700	140300	14
568	20230601	135700	543539000	140700	140700	140700	140700	0
569	20230601	135600	543539000	140700	140700	140700	140700	0
570	20230601	135500	543539000	140700	140300	140700	140300	13
571	20230601	135400	541714700	140300	140300	140300	140300	10
572	20230601	135300	540311700	140200	140600	140600	140200	3
573	20230601	135200	539890700	140700	140600	140700	140600	25
574	20230601	135100	536375100	140600	140600	140600	140600	12
575	20230601	135000	534687900	140600	140600	140600	140600	0
576	20230601	134900	534687900	140600	140100	140600	140100	15
577	20230601	134800	532583900	140100	140100	140100	140100	12
578	20230601	134700	530902700	140200	140200	140200	140200	0
579	20230601	134600	530902700	140200	140600	140600	140200	7
580	20230601	134500	529920500	140200	140200	140200	140200	12
581	20230601	134400	528238100	140200	140200	140200	140200	0
582	20230601	134300	528238100	140200	140200	140200	140200	0
583	20230601	134200	528238100	140200	140200	140200	140200	19
584	20230601	134100	525574300	140200	140200	140200	140200	0
585	20230601	134000	525574300	140200	140200	140200	140200	1
586	20230601	133900	525434100	140700	140600	140700	140200	13
587	20230601	133800	523610200	140700	140700	140700	140700	1
588	20230601	133700	523469500	140700	140600	140700	140600	21
589	20230601	133600	520516300	140600	140600	140600	140600	2
590	20230601	133500	520235100	140100	140100	140600	140100	127
591	20230601	133400	502441400	140100	140100	140100	140100	0
592	20230601	133300	502441400	140100	140100	140100	140100	7
593	20230601	133200	501460700	140100	140100	140100	140100	12
594	20230601	133100	499779500	140100	140100	140100	140100	0
595	20230601	133000	499779500	140100	140200	140200	140100	30
596	20230601	132900	495576300	140200	140200	140200	140200	12
597	20230601	132800	493893900	140200	140200	140200	140200	0
598	20230601	132700	493893900	140200	140200	140200	140200	0
599	20230601	132600	493893900	140200	140200	140700	140200	18
600	20230601	132500	491369800	140700	140200	140700	140200	25
601	20230601	132400	487858100	140500	140200	140500	140200	101
602	20230601	132300	473697600	140200	140300	140300	140200	12
603	20230601	132200	472015100	140300	140300	140300	140300	10
604	20230601	132100	470612100	140700	140700	140700	140700	2
605	20230601	132000	470330700	140300	140300	140300	140300	0
606	20230601	131900	470330700	140300	140300	140700	140300	16
607	20230601	131800	468084500	140200	140200	140200	140200	0
608	20230601	131700	468084500	140200	140200	140200	140200	0
609	20230601	131600	468084500	140200	140300	140300	140200	12
610	20230601	131500	466402000	140700	140700	140700	140700	0
611	20230601	131400	466402000	140700	140700	140700	140700	0
612	20230601	131300	466402000	140700	140200	140700	140200	13
613	20230601	131200	464578900	140300	140300	140300	140300	0
614	20230601	131100	464578900	140300	140300	140300	140300	0
615	20230601	131000	464578900	140300	140500	140500	140300	25
616	20230601	130900	461069800	140900	140900	140900	140900	1
617	20230601	130800	460928900	140900	140900	140900	140900	1
618	20230601	130700	460788000	140900	140300	140900	140300	13
619	20230601	130600	458963500	140900	140900	140900	140900	0
620	20230601	130500	458963500	140900	140900	140900	140900	0
621	20230601	130400	458963500	140900	140900	140900	140900	1
622	20230601	130300	458822600	140200	140600	140600	140200	12
623	20230601	130200	457137800	140900	140900	140900	140900	1
624	20230601	130100	456996900	140900	140600	140900	140600	4
625	20230601	130000	456433600	140200	140200	140200	140200	12
626	20230601	125900	454751200	140200	140200	140200	140200	0
627	20230601	125800	454751200	140200	140200	140200	140200	0
628	20230601	125700	454751200	140200	140300	140300	140200	12
629	20230601	125600	453068300	140900	140900	140900	140900	3
630	20230601	125500	452645600	140200	140200	140200	140200	10
631	20230601	125400	451243600	140200	140200	140200	140200	12
632	20230601	125300	449561200	140200	140200	140200	140200	0
633	20230601	125200	449561200	140200	140200	140200	140200	0
634	20230601	125100	449561200	140200	140200	140200	140200	1
635	20230601	125000	449421000	141000	140300	141000	140200	221
636	20230601	124900	418410300	140300	140300	140300	140300	14
637	20230601	124800	416446100	140300	140300	140300	140300	0
638	20230601	124700	416446100	140300	140300	140300	140300	12
639	20230601	124600	414762500	140300	140300	140300	140300	0
640	20230601	124500	414762500	140300	140300	140300	140300	0
641	20230601	124400	414762500	140300	140400	140400	140300	12
642	20230601	124300	413078700	141000	141000	141000	141000	0
643	20230601	124200	413078700	141000	141000	141000	141000	1
644	20230601	124100	412937700	140300	140400	140400	140300	12
645	20230601	124000	411253400	140400	140800	141000	140400	50
646	20230601	123900	404210200	140800	140800	140900	140800	30
647	20230601	123800	399985800	140800	140400	140800	140300	13
648	20230601	123700	398160600	140800	140800	140800	140800	1
649	20230601	123600	398019800	140400	140400	140400	140400	6
650	20230601	123500	397177400	140300	140300	140300	140300	0
651	20230601	123400	397177400	140300	140300	140300	140300	12
652	20230601	123300	395493800	140300	140300	140300	140300	0
653	20230601	123200	395493800	140300	140300	140300	140300	0
654	20230601	123100	395493800	140300	140300	140300	140300	12
655	20230601	123000	393810200	140300	140400	140400	140300	10
656	20230601	122900	392407100	140400	140400	140400	140400	0
657	20230601	122800	392407100	140400	140300	140400	140300	21
658	20230601	122700	389459900	140300	140300	140300	140300	0
659	20230601	122600	389459900	140300	140300	140300	140300	0
660	20230601	122500	389459900	140300	140300	140300	140300	12
661	20230601	122400	387776300	140300	140300	140300	140300	0
662	20230601	122300	387776300	140300	140300	140300	140300	0
663	20230601	122200	387776300	140300	140300	140300	140300	0
664	20230601	122100	387776300	140300	141000	141000	140300	22
665	20230601	122000	384689000	141000	141000	141000	141000	2
666	20230601	121900	384407000	140300	140300	140300	140300	0
667	20230601	121800	384407000	140300	140300	140300	140300	12
668	20230601	121700	382723400	140300	140300	140300	140300	0
669	20230601	121600	382723400	140300	140300	140300	140300	0
670	20230601	121500	382723400	140300	140300	140300	140300	19
671	20230601	121400	380057700	140300	140300	140300	140300	0
672	20230601	121300	380057700	140300	140300	140300	140300	0
673	20230601	121200	380057700	140300	140500	140500	140300	18
674	20230601	121100	377530600	140300	140300	140300	140300	0
675	20230601	121000	377530600	140300	140300	140300	140300	0
676	20230601	120900	377530600	140300	140400	140400	140300	12
677	20230601	120800	375846400	140900	140900	140900	140900	0
678	20230601	120700	375846400	140900	140900	140900	140900	0
679	20230601	120600	375846400	140900	140900	140900	140900	3
680	20230601	120500	375423700	140900	140900	140900	140400	14
681	20230601	120400	373457100	140900	140900	140900	140900	0
682	20230601	120300	373457100	140900	140900	140900	140900	4
683	20230601	120200	372893500	140300	140300	140300	140300	12
684	20230601	120100	371209900	140900	140900	140900	140900	0
685	20230601	120000	371209900	140900	140300	140900	140300	12
686	20230601	115900	369525100	140900	140300	140900	140300	14
687	20230601	115800	367559700	140900	140900	140900	140300	18
688	20230601	115700	365032500	140900	140900	140900	140900	1
689	20230601	115600	364891600	140200	140200	140200	140200	12
690	20230601	115500	363209200	140200	140200	140200	140200	1
691	20230601	115400	363069000	140200	140200	140200	140200	0
692	20230601	115300	363069000	140200	140300	140300	140200	12
693	20230601	115200	361385600	141000	141000	141000	141000	0
694	20230601	115100	361385600	141000	141000	141000	141000	1
695	20230601	115000	361244600	141000	141000	141000	141000	0
696	20230601	114900	361244600	141000	140400	141000	140300	13
697	20230601	114800	359419600	141000	141000	141000	141000	0
698	20230601	114700	359419600	141000	141000	141000	141000	0
699	20230601	114600	359419600	141000	140500	141000	140400	27
700	20230601	114500	355623800	140500	140500	140500	140500	1
701	20230601	114400	355483300	141000	141000	141000	141000	3
702	20230601	114300	355060300	140500	140600	140600	140500	13
703	20230601	114200	353233400	141000	141000	141000	141000	0
704	20230601	114100	353233400	141000	140600	141000	140600	7
705	20230601	114000	352246800	140600	140600	140600	140600	97
706	20230601	113900	338608600	141000	141000	141000	141000	0
707	20230601	113800	338608600	141000	141000	141000	141000	0
708	20230601	113700	338608600	141000	141000	141000	141000	1
709	20230601	113600	338467600	140600	140600	140600	140600	13
710	20230601	113500	336639800	140600	140600	140600	140600	0
711	20230601	113400	336639800	140600	140600	140600	140600	0
712	20230601	113300	336639800	140600	141000	141000	140600	16
713	20230601	113200	334388200	141000	141000	141000	141000	3
714	20230601	113100	333965200	140600	140600	140600	140600	7
715	20230601	113000	332981000	140600	140600	140600	140600	23
716	20230601	112900	329747200	140600	140600	140600	140600	0
717	20230601	112800	329747200	140600	140600	140600	140600	0
718	20230601	112700	329747200	140600	140800	141000	140600	18
719	20230601	112600	327214400	141000	141000	141000	141000	0
720	20230601	112500	327214400	141000	141000	141000	141000	0
721	20230601	112400	327214400	141000	140700	141000	140700	15
722	20230601	112300	325103300	141000	141000	141000	141000	0
723	20230601	112200	325103300	141000	141000	141000	141000	0
724	20230601	112100	325103300	141000	141000	141000	141000	2
725	20230601	112000	324821300	140600	141000	141000	140600	17
726	20230601	111900	322429000	140600	140600	140600	140600	0
727	20230601	111800	322429000	140600	140600	140600	140600	0
728	20230601	111700	322429000	140600	140700	140700	140600	13
729	20230601	111600	320600100	141000	141000	141000	141000	1
730	20230601	111500	320459100	140600	140600	140600	140600	0
731	20230601	111400	320459100	140600	140600	140600	140600	13
732	20230601	111300	318631300	140600	140600	140600	140600	0
733	20230601	111200	318631300	140600	140600	140600	140600	2
734	20230601	111100	318350100	140600	140700	140700	140600	13
735	20230601	111000	316521800	141100	140700	141100	140700	2
736	20230601	110900	316240000	141100	141100	141100	141100	0
737	20230601	110800	316240000	141100	140800	141100	140600	18
738	20230601	110700	313705700	141100	140700	141100	140700	5
739	20230601	110600	313001400	141100	141100	141100	141100	6
740	20230601	110500	312154800	141200	141200	141200	141200	28
741	20230601	110400	308201200	141200	140500	141200	140100	232
742	20230601	110300	275497400	140800	140800	140800	140800	0
743	20230601	110200	275497400	140800	140400	140800	140400	3
744	20230601	110100	275075400	140800	140500	140800	140400	15
745	20230601	110000	272968100	140800	140800	140800	140800	1
746	20230601	105900	272827300	140800	140800	140800	140800	3
747	20230601	105800	272404900	140500	140500	140500	140500	35
748	20230601	105700	267487400	140800	140800	140800	140800	0
749	20230601	105600	267487400	140800	140800	140800	140800	11
750	20230601	105500	265938600	140800	140300	140800	140100	15
751	20230601	105400	263834300	140800	140800	140800	140800	1
752	20230601	105300	263693500	140800	140800	140800	140800	0
753	20230601	105200	263693500	140800	140800	140800	140800	2
754	20230601	105100	263411900	140200	140200	140800	140200	24
755	20230601	105000	260046500	140800	140800	140800	140800	1
756	20230601	104900	259905700	140800	140800	140800	140800	0
757	20230601	104800	259905700	140800	140100	140800	140100	15
758	20230601	104700	257802800	140800	140800	140800	140800	0
759	20230601	104600	257802800	140800	140800	140800	140800	0
760	20230601	104500	257802800	140800	140200	140800	140100	16
761	20230601	104400	255559300	140800	140200	140800	140200	6
762	20230601	104300	254715700	140100	140200	140200	140100	39
763	20230601	104200	249248200	140900	140400	140900	140200	15
764	20230601	104100	247143600	140400	140400	140400	140400	9
765	20230601	104000	245880000	140400	140400	140400	140400	0
766	20230601	103900	245880000	140400	140300	140400	140200	18
767	20230601	103800	243354900	140300	140400	140400	140300	80
768	20230601	103700	232130600	140300	140300	140300	140300	0
769	20230601	103600	232130600	140300	140300	140300	140300	0
770	20230601	103500	232130600	140300	140300	140300	140300	13
771	20230601	103400	230306700	140900	140900	140900	140900	0
772	20230601	103300	230306700	140900	140900	140900	140900	0
773	20230601	103200	230306700	140900	140500	140900	140400	22
774	20230601	103100	227216400	140900	140900	140900	140900	0
775	20230601	103000	227216400	140900	140900	140900	140900	0
776	20230601	102900	227216400	140900	140600	140900	140400	15
777	20230601	102800	225107700	140900	140900	140900	140900	1
778	20230601	102700	224966800	140900	140900	140900	140900	0
779	20230601	102600	224966800	140900	140500	140900	140400	17
780	20230601	102500	222577500	140900	140900	140900	140900	0
781	20230601	102400	222577500	140900	140900	140900	140900	0
782	20230601	102300	222577500	140900	140900	140900	140900	2
783	20230601	102200	222295700	140400	140900	140900	140400	19
784	20230601	102100	219624000	141000	141000	141000	141000	3
785	20230601	102000	219201000	140500	140500	140500	140500	31
786	20230601	101900	214845500	140500	140600	140600	140500	15
787	20230601	101800	212737700	141000	141000	141000	141000	0
788	20230601	101700	212737700	141000	141000	141000	141000	1
789	20230601	101600	212596700	141000	140600	141000	140500	16
790	20230601	101500	210348000	141000	141000	141000	141000	0
791	20230601	101400	210348000	141000	141000	141000	141000	1
792	20230601	101300	210207000	140300	140500	140500	140300	13
793	20230601	101200	208382500	141000	141000	141000	141000	1
794	20230601	101100	208241500	141000	141000	141000	141000	0
795	20230601	101000	208241500	141000	140600	141000	140300	34
796	20230601	100900	203463500	141000	141000	141000	141000	0
797	20230601	100800	203463500	141000	141000	141000	141000	0
798	20230601	100700	203463500	141000	141000	141000	141000	8
799	20230601	100600	202335500	141000	140300	141000	140200	15
800	20230601	100500	200230200	141000	141000	141000	141000	3
801	20230601	100400	199807200	141000	141000	141000	141000	1
802	20230601	100300	199666200	141000	140800	141000	140300	69
803	20230601	100200	189956400	140800	140800	140800	140800	1
804	20230601	100100	189815600	140800	140800	140800	140800	2
805	20230601	100000	189534000	140300	140400	140800	140300	18
806	20230601	095900	187007200	140800	140400	140800	140400	2
807	20230601	095800	186726000	140800	140800	140800	140800	2
808	20230601	095700	186444400	140800	140700	140800	140300	16
809	20230601	095600	184196400	140800	140800	140800	140800	5
810	20230601	095500	183492400	140800	140700	140800	140700	3
811	20230601	095400	183070200	140800	140800	141000	140800	25
812	20230601	095300	179549800	140800	140800	140800	140800	1
813	20230601	095200	179409000	141000	141000	141000	141000	0
814	20230601	095100	179409000	141000	140800	141000	140800	5
815	20230601	095000	178704200	140500	140800	140800	140500	15
816	20230601	094900	176595800	140800	140800	140800	140800	2
817	20230601	094800	176314200	140500	140700	140700	140500	2
818	20230601	094700	176033000	140400	140600	140700	140400	92
819	20230601	094600	163105200	140700	140700	140700	140700	9
820	20230601	094500	161838900	140700	140700	140700	140600	38
821	20230601	094400	156492400	140700	140700	140700	140500	15
822	20230601	094300	154384300	140500	140500	140500	140500	1
823	20230601	094200	154243800	140700	140700	140700	140500	53
824	20230601	094100	146788200	140700	140700	140700	140600	26
825	20230601	094000	143131600	140700	140700	140700	140600	37
826	20230601	093900	137926800	140700	140700	140700	140600	38
827	20230601	093800	132581600	140700	140800	140800	140700	3
828	20230601	093700	132159300	140700	140800	140800	140700	24
829	20230601	093600	128781400	140800	140800	140800	140800	1
830	20230601	093500	128640600	141000	141200	141200	141000	8
831	20230601	093400	127511600	141200	141200	141200	141200	0
832	20230601	093300	127511600	141200	141300	141300	141200	5
833	20230601	093200	126805500	140800	140900	140900	140800	2
834	20230601	093100	126523800	141500	141300	141500	141300	76
835	20230601	093000	115773200	141500	141500	141500	141500	0
836	20230601	092900	115773200	141500	141500	141500	141500	0
837	20230601	092800	115773200	141500	141000	141500	141000	13
838	20230601	092700	113934700	141000	141000	141000	141000	5
839	20230601	092600	113229700	141600	141600	141600	141600	0
840	20230601	092500	113229700	141600	141500	141600	141500	41
841	20230601	092400	107424200	141600	141600	141600	141600	0
842	20230601	092300	107424200	141600	141500	141600	141500	119
843	20230601	092200	90579600	141600	141600	141600	141600	5
844	20230601	092100	89871600	141600	141300	141600	141300	17
845	20230601	092000	87469200	140900	140700	140900	140700	114
846	20230601	091900	71416100	140700	140700	140700	140700	72
847	20230601	091800	61285700	140700	140700	140700	140600	123
848	20230601	091700	43988600	140600	140600	140600	140600	41
849	20230601	091600	38224000	140600	140500	140600	140500	27
850	20230601	091500	34427900	140500	140500	140700	140500	3
851	20230601	091400	34006200	140500	140700	140700	140500	8
852	20230601	091300	32881600	140800	140300	140800	140300	2
853	20230601	091200	32600500	140800	140800	140800	140700	8
854	20230601	091100	31474200	140800	140900	140900	140800	21
855	20230601	091000	28516300	140800	140800	140900	140800	10
856	20230601	090900	27107700	140700	140700	140700	140700	61
857	20230601	090800	18525000	140700	140500	140700	140100	15
858	20230601	090700	16420900	140700	140700	140700	140700	0
859	20230601	090600	16420900	140700	140700	140700	140700	12
860	20230601	090500	14732500	140700	140400	140700	140000	60
861	20230601	090400	6326800	140700	140700	140700	140700	0
862	20230601	090300	6326800	140700	140700	140700	140700	15
863	20230601	090200	4216300	140700	140300	140700	140300	25
864	20230601	090100	701200	140000	140000	140000	140000	0
865	20230601	090000	701200	140000	140300	140300	140000	5