KissMeData/326030/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220300	6764940800	73900	73900	73900	73900	6370
3	20230609	220200	6764940800	73900	73900	73900	73900	0
4	20230609	220100	6764940800	73900	73900	73900	73900	0
5	20230609	220000	6764940800	73900	73900	73900	73900	0
6	20230609	215900	6764940800	73900	73900	73900	73900	0
7	20230609	215800	6764940800	73900	73900	73900	73900	0
8	20230609	215700	6764940800	73900	73900	73900	73900	0
9	20230609	215600	6764940800	73900	73900	73900	73900	0
10	20230609	215500	6764940800	73900	73900	73900	73900	0
11	20230609	215400	6764940800	73900	73900	73900	73900	0
12	20230609	215300	6764940800	73900	73900	73900	73900	0
13	20230609	215200	6764940800	73900	73900	73900	73900	0
14	20230609	215100	6764940800	73900	73900	73900	73900	0
15	20230609	215000	6764940800	73900	73900	73900	73900	0
16	20230609	214900	6764940800	73900	73900	73900	73900	0
17	20230609	214800	6764940800	73900	73900	73900	73900	0
18	20230609	214700	6764940800	73900	73900	73900	73900	0
19	20230609	214600	6764940800	73900	73900	73900	73900	0
20	20230609	214500	6764940800	73900	73900	73900	73900	0
21	20230609	214400	6764940800	73900	73900	73900	73900	0
22	20230609	214300	6764940800	73900	73900	73900	73900	0
23	20230609	214200	6764940800	73900	73900	73900	73900	0
24	20230609	214100	6764940800	73900	73900	73900	73900	0
25	20230609	214000	6764940800	73900	73900	73900	73900	0
26	20230609	213900	6764940800	73900	73900	73900	73900	0
27	20230609	213800	6764940800	73900	73900	73900	73900	0
28	20230609	213700	6764940800	73900	73900	73900	73900	0
29	20230609	213600	6764940800	73900	73900	73900	73900	0
30	20230609	213500	6764940800	73900	73900	73900	73900	0
31	20230609	213400	6764940800	73900	73900	73900	73900	0
32	20230609	213300	6764940800	73900	73900	73900	73900	6370
33	20230609	213200	6764940800	73900	73900	73900	73900	0
34	20230609	213100	6764940800	73900	73900	73900	73900	0
35	20230609	213000	6764940800	73900	73900	73900	73900	0
36	20230609	212900	6764940800	73900	73900	73900	73900	0
37	20230609	212800	6764940800	73900	73900	73900	73900	0
38	20230609	212700	6764940800	73900	73900	73900	73900	0
39	20230609	212600	6764940800	73900	73900	73900	73900	0
40	20230609	212500	6764940800	73900	73900	73900	73900	0
41	20230609	212400	6764940800	73900	73900	73900	73900	0
42	20230609	212300	6764940800	73900	73900	73900	73900	0
43	20230609	212200	6764940800	73900	73900	73900	73900	0
44	20230609	212100	6764940800	73900	73900	73900	73900	0
45	20230609	212000	6764940800	73900	73900	73900	73900	0
46	20230609	211900	6764940800	73900	73900	73900	73900	0
47	20230609	211800	6764940800	73900	73900	73900	73900	0
48	20230609	211700	6764940800	73900	73900	73900	73900	0
49	20230609	211600	6764940800	73900	73900	73900	73900	0
50	20230609	211500	6764940800	73900	73900	73900	73900	0
51	20230609	211400	6764940800	73900	73900	73900	73900	0
52	20230609	211300	6764940800	73900	73900	73900	73900	0
53	20230609	211200	6764940800	73900	73900	73900	73900	0
54	20230609	211100	6764940800	73900	73900	73900	73900	0
55	20230609	211000	6764940800	73900	73900	73900	73900	0
56	20230609	210900	6764940800	73900	73900	73900	73900	0
57	20230609	210800	6764940800	73900	73900	73900	73900	0
58	20230609	210700	6764940800	73900	73900	73900	73900	0
59	20230609	210600	6764940800	73900	73900	73900	73900	0
60	20230609	210500	6764940800	73900	73900	73900	73900	0
61	20230609	210400	6764940800	73900	73900	73900	73900	0
62	20230609	210300	6764940800	73900	73900	73900	73900	6370
63	20230609	210200	6764940800	73900	73900	73900	73900	0
64	20230609	210100	6764940800	73900	73900	73900	73900	0
65	20230609	210000	6764940800	73900	73900	73900	73900	0
66	20230609	205900	6764940800	73900	73900	73900	73900	0
67	20230609	205800	6764940800	73900	73900	73900	73900	0
68	20230609	205700	6764940800	73900	73900	73900	73900	0
69	20230609	205600	6764940800	73900	73900	73900	73900	0
70	20230609	205500	6764940800	73900	73900	73900	73900	0
71	20230609	205400	6764940800	73900	73900	73900	73900	0
72	20230609	205300	6764940800	73900	73900	73900	73900	0
73	20230609	205200	6764940800	73900	73900	73900	73900	0
74	20230609	205100	6764940800	73900	73900	73900	73900	0
75	20230609	205000	6764940800	73900	73900	73900	73900	0
76	20230609	204900	6764940800	73900	73900	73900	73900	0
77	20230609	204800	6764940800	73900	73900	73900	73900	0
78	20230609	204700	6764940800	73900	73900	73900	73900	0
79	20230609	204600	6764940800	73900	73900	73900	73900	0
80	20230609	204500	6764940800	73900	73900	73900	73900	0
81	20230609	204400	6764940800	73900	73900	73900	73900	0
82	20230609	204300	6764940800	73900	73900	73900	73900	0
83	20230609	204200	6764940800	73900	73900	73900	73900	0
84	20230609	204100	6764940800	73900	73900	73900	73900	0
85	20230609	204000	6764940800	73900	73900	73900	73900	0
86	20230609	203900	6764940800	73900	73900	73900	73900	0
87	20230609	203800	6764940800	73900	73900	73900	73900	0
88	20230609	203700	6764940800	73900	73900	73900	73900	0
89	20230609	203600	6764940800	73900	73900	73900	73900	0
90	20230609	203500	6764940800	73900	73900	73900	73900	0
91	20230609	203400	6764940800	73900	73900	73900	73900	0
92	20230609	203300	6764940800	73900	73900	73900	73900	6370
93	20230609	203200	6764940800	73900	73900	73900	73900	0
94	20230609	203100	6764940800	73900	73900	73900	73900	0
95	20230609	203000	6764940800	73900	73900	73900	73900	0
96	20230609	202900	6764940800	73900	73900	73900	73900	0
97	20230609	202800	6764940800	73900	73900	73900	73900	0
98	20230609	202700	6764940800	73900	73900	73900	73900	0
99	20230609	202600	6764940800	73900	73900	73900	73900	0
100	20230609	202500	6764940800	73900	73900	73900	73900	0
101	20230609	202400	6764940800	73900	73900	73900	73900	0
102	20230609	202300	6764940800	73900	73900	73900	73900	0
103	20230609	202200	6764940800	73900	73900	73900	73900	0
104	20230609	202100	6764940800	73900	73900	73900	73900	0
105	20230609	202000	6764940800	73900	73900	73900	73900	0
106	20230609	201900	6764940800	73900	73900	73900	73900	0
107	20230609	201800	6764940800	73900	73900	73900	73900	0
108	20230609	201700	6764940800	73900	73900	73900	73900	0
109	20230609	201600	6764940800	73900	73900	73900	73900	0
110	20230609	201500	6764940800	73900	73900	73900	73900	0
111	20230609	201400	6764940800	73900	73900	73900	73900	0
112	20230609	201300	6764940800	73900	73900	73900	73900	0
113	20230609	201200	6764940800	73900	73900	73900	73900	0
114	20230609	201100	6764940800	73900	73900	73900	73900	0
115	20230609	201000	6764940800	73900	73900	73900	73900	0
116	20230609	200900	6764940800	73900	73900	73900	73900	0
117	20230609	200800	6764940800	73900	73900	73900	73900	0
118	20230609	200700	6764940800	73900	73900	73900	73900	0
119	20230609	200600	6764940800	73900	73900	73900	73900	0
120	20230609	200500	6764940800	73900	73900	73900	73900	0
121	20230609	200400	6764940800	73900	73900	73900	73900	0
122	20230609	200300	6764940800	73900	73900	73900	73900	6370
123	20230609	200200	6764940800	73900	73900	73900	73900	0
124	20230609	200100	6764940800	73900	73900	73900	73900	0
125	20230609	200000	6764940800	73900	73900	73900	73900	0
126	20230609	195900	6764940800	73900	73900	73900	73900	0
127	20230609	195800	6764940800	73900	73900	73900	73900	0
128	20230609	195700	6764940800	73900	73900	73900	73900	0
129	20230609	195600	6764940800	73900	73900	73900	73900	0
130	20230609	195500	6764940800	73900	73900	73900	73900	0
131	20230609	195400	6764940800	73900	73900	73900	73900	0
132	20230609	195300	6764940800	73900	73900	73900	73900	0
133	20230609	195200	6764940800	73900	73900	73900	73900	0
134	20230609	195100	6764940800	73900	73900	73900	73900	0
135	20230609	195000	6764940800	73900	73900	73900	73900	0
136	20230609	194900	6764940800	73900	73900	73900	73900	0
137	20230609	194800	6764940800	73900	73900	73900	73900	0
138	20230609	194700	6764940800	73900	73900	73900	73900	0
139	20230609	194600	6764940800	73900	73900	73900	73900	0
140	20230609	194500	6764940800	73900	73900	73900	73900	0
141	20230609	194400	6764940800	73900	73900	73900	73900	0
142	20230609	194300	6764940800	73900	73900	73900	73900	0
143	20230609	194200	6764940800	73900	73900	73900	73900	0
144	20230609	194100	6764940800	73900	73900	73900	73900	0
145	20230609	194000	6764940800	73900	73900	73900	73900	0
146	20230609	193900	6764940800	73900	73900	73900	73900	0
147	20230609	193800	6764940800	73900	73900	73900	73900	0
148	20230609	193700	6764940800	73900	73900	73900	73900	0
149	20230609	193600	6764940800	73900	73900	73900	73900	0
150	20230609	193500	6764940800	73900	73900	73900	73900	0
151	20230609	193400	6764940800	73900	73900	73900	73900	0
152	20230609	193300	6764940800	73900	73900	73900	73900	6370
153	20230609	193200	6764940800	73900	73900	73900	73900	0
154	20230609	193100	6764940800	73900	73900	73900	73900	0
155	20230609	193000	6764940800	73900	73900	73900	73900	0
156	20230609	192900	6764940800	73900	73900	73900	73900	0
157	20230609	192800	6764940800	73900	73900	73900	73900	0
158	20230609	192700	6764940800	73900	73900	73900	73900	0
159	20230609	192600	6764940800	73900	73900	73900	73900	0
160	20230609	192500	6764940800	73900	73900	73900	73900	0
161	20230609	192400	6764940800	73900	73900	73900	73900	0
162	20230609	192300	6764940800	73900	73900	73900	73900	0
163	20230609	192200	6764940800	73900	73900	73900	73900	0
164	20230609	192100	6764940800	73900	73900	73900	73900	0
165	20230609	192000	6764940800	73900	73900	73900	73900	0
166	20230609	191900	6764940800	73900	73900	73900	73900	0
167	20230609	191800	6764940800	73900	73900	73900	73900	0
168	20230609	191700	6764940800	73900	73900	73900	73900	0
169	20230609	191600	6764940800	73900	73900	73900	73900	0
170	20230609	191500	6764940800	73900	73900	73900	73900	0
171	20230609	191400	6764940800	73900	73900	73900	73900	0
172	20230609	191300	6764940800	73900	73900	73900	73900	0
173	20230609	191200	6764940800	73900	73900	73900	73900	0
174	20230609	191100	6764940800	73900	73900	73900	73900	0
175	20230609	191000	6764940800	73900	73900	73900	73900	0
176	20230609	190900	6764940800	73900	73900	73900	73900	0
177	20230609	190800	6764940800	73900	73900	73900	73900	0
178	20230609	190700	6764940800	73900	73900	73900	73900	0
179	20230609	190600	6764940800	73900	73900	73900	73900	0
180	20230609	190500	6764940800	73900	73900	73900	73900	0
181	20230609	190400	6764940800	73900	73900	73900	73900	0
182	20230609	190300	6764940800	73900	73900	73900	73900	6370
183	20230609	190200	6764940800	73900	73900	73900	73900	0
184	20230609	190100	6764940800	73900	73900	73900	73900	0
185	20230609	190000	6764940800	73900	73900	73900	73900	0
186	20230609	185900	6764940800	73900	73900	73900	73900	0
187	20230609	185800	6764940800	73900	73900	73900	73900	0
188	20230609	185700	6764940800	73900	73900	73900	73900	0
189	20230609	185600	6764940800	73900	73900	73900	73900	0
190	20230609	185500	6764940800	73900	73900	73900	73900	0
191	20230609	185400	6764940800	73900	73900	73900	73900	0
192	20230609	185300	6764940800	73900	73900	73900	73900	0
193	20230609	185200	6764940800	73900	73900	73900	73900	0
194	20230609	185100	6764940800	73900	73900	73900	73900	0
195	20230609	185000	6764940800	73900	73900	73900	73900	0
196	20230609	184900	6764940800	73900	73900	73900	73900	0
197	20230609	184800	6764940800	73900	73900	73900	73900	0
198	20230609	184700	6764940800	73900	73900	73900	73900	0
199	20230609	184600	6764940800	73900	73900	73900	73900	0
200	20230609	184500	6764940800	73900	73900	73900	73900	0
201	20230609	184400	6764940800	73900	73900	73900	73900	0
202	20230609	184300	6764940800	73900	73900	73900	73900	0
203	20230609	184200	6764940800	73900	73900	73900	73900	0
204	20230609	184100	6764940800	73900	73900	73900	73900	0
205	20230609	184000	6764940800	73900	73900	73900	73900	0
206	20230609	183900	6764940800	73900	73900	73900	73900	0
207	20230609	183800	6764940800	73900	73900	73900	73900	0
208	20230609	183700	6764940800	73900	73900	73900	73900	0
209	20230609	183600	6764940800	73900	73900	73900	73900	0
210	20230609	183500	6764940800	73900	73900	73900	73900	0
211	20230609	183400	6764940800	73900	73900	73900	73900	0
212	20230609	183300	6764940800	73900	73900	73900	73900	6370
213	20230609	183200	6764940800	73900	73900	73900	73900	0
214	20230609	183100	6764940800	73900	73900	73900	73900	0
215	20230609	183000	6764940800	73900	73900	73900	73900	0
216	20230609	182900	6764940800	73900	73900	73900	73900	0
217	20230609	182800	6764940800	73900	73900	73900	73900	0
218	20230609	182700	6764940800	73900	73900	73900	73900	0
219	20230609	182600	6764940800	73900	73900	73900	73900	0
220	20230609	182500	6764940800	73900	73900	73900	73900	0
221	20230609	182400	6764940800	73900	73900	73900	73900	0
222	20230609	182300	6764940800	73900	73900	73900	73900	0
223	20230609	182200	6764940800	73900	73900	73900	73900	0
224	20230609	182100	6764940800	73900	73900	73900	73900	0
225	20230609	182000	6764940800	73900	73900	73900	73900	0
226	20230609	181900	6764940800	73900	73900	73900	73900	0
227	20230609	181800	6764940800	73900	73900	73900	73900	0
228	20230609	181700	6764940800	73900	73900	73900	73900	0
229	20230609	181600	6764940800	73900	73900	73900	73900	0
230	20230609	181500	6764940800	73900	73900	73900	73900	0
231	20230609	181400	6764940800	73900	73900	73900	73900	0
232	20230609	181300	6764940800	73900	73900	73900	73900	0
233	20230609	181200	6764940800	73900	73900	73900	73900	0
234	20230609	181100	6764940800	73900	73900	73900	73900	0
235	20230609	181000	6764940800	73900	73900	73900	73900	0
236	20230609	180900	6764940800	73900	73900	73900	73900	0
237	20230609	180800	6764940800	73900	73900	73900	73900	0
238	20230609	180700	6764940800	73900	73900	73900	73900	0
239	20230609	180600	6764940800	73900	73900	73900	73900	0
240	20230609	180500	6764940800	73900	73900	73900	73900	0
241	20230609	180400	6764940800	73900	73900	73900	73900	0
242	20230609	180300	6764940800	73900	73900	73900	73900	6370
243	20230609	180200	6764940800	73900	73900	73900	73900	0
244	20230609	180100	6764940800	73900	73900	73900	73900	0
245	20230609	180000	6764940800	73900	73900	73900	73900	0
246	20230609	175900	6764940800	73900	73900	73900	73900	0
247	20230609	175800	6764940800	73900	73900	73900	73900	0
248	20230609	175700	6764940800	73900	73900	73900	73900	0
249	20230609	175600	6764940800	73900	73900	73900	73900	0
250	20230609	175500	6764940800	73900	73900	73900	73900	0
251	20230609	175400	6764940800	73900	73900	73900	73900	0
252	20230609	175300	6764940800	73900	73900	73900	73900	0
253	20230609	175200	6764940800	73900	73900	73900	73900	0
254	20230609	175100	6764940800	73900	73900	73900	73900	0
255	20230609	175000	6764940800	73900	73900	73900	73900	0
256	20230609	174900	6764940800	73900	73900	73900	73900	0
257	20230609	174800	6764940800	73900	73900	73900	73900	0
258	20230609	174700	6764940800	73900	73900	73900	73900	0
259	20230609	174600	6764940800	73900	73900	73900	73900	0
260	20230609	174500	6764940800	73900	73900	73900	73900	0
261	20230609	174400	6764940800	73900	73900	73900	73900	0
262	20230609	174300	6764940800	73900	73900	73900	73900	0
263	20230609	174200	6764940800	73900	73900	73900	73900	0
264	20230609	174100	6764940800	73900	73900	73900	73900	0
265	20230609	174000	6764940800	73900	73900	73900	73900	0
266	20230609	173900	6764940800	73900	73900	73900	73900	0
267	20230609	173800	6764940800	73900	73900	73900	73900	0
268	20230609	173700	6764940800	73900	73900	73900	73900	0
269	20230609	173600	6764940800	73900	73900	73900	73900	0
270	20230609	173500	6764940800	73900	73900	73900	73900	0
271	20230609	173400	6764940800	73900	73900	73900	73900	0
272	20230609	173300	6764940800	73900	73900	73900	73900	6370
273	20230609	173200	6764940800	73900	73900	73900	73900	0
274	20230609	173100	6764940800	73900	73900	73900	73900	0
275	20230609	173000	6764940800	73900	73900	73900	73900	0
276	20230609	172900	6764940800	73900	73900	73900	73900	0
277	20230609	172800	6764940800	73900	73900	73900	73900	0
278	20230609	172700	6764940800	73900	73900	73900	73900	0
279	20230609	172600	6764940800	73900	73900	73900	73900	0
280	20230609	172500	6764940800	73900	73900	73900	73900	0
281	20230609	172400	6764940800	73900	73900	73900	73900	0
282	20230609	172300	6764940800	73900	73900	73900	73900	0
283	20230609	172200	6764940800	73900	73900	73900	73900	0
284	20230609	172100	6764940800	73900	73900	73900	73900	0
285	20230609	172000	6764940800	73900	73900	73900	73900	0
286	20230609	171900	6764940800	73900	73900	73900	73900	0
287	20230609	171800	6764940800	73900	73900	73900	73900	0
288	20230609	171700	6764940800	73900	73900	73900	73900	0
289	20230609	171600	6764940800	73900	73900	73900	73900	0
290	20230609	171500	6764940800	73900	73900	73900	73900	0
291	20230609	171400	6764940800	73900	73900	73900	73900	0
292	20230609	171300	6764940800	73900	73900	73900	73900	0
293	20230609	171200	6764940800	73900	73900	73900	73900	0
294	20230609	171100	6764940800	73900	73900	73900	73900	0
295	20230609	171000	6764940800	73900	73900	73900	73900	0
296	20230609	170900	6764940800	73900	73900	73900	73900	0
297	20230609	170800	6764940800	73900	73900	73900	73900	0
298	20230609	170700	6764940800	73900	73900	73900	73900	0
299	20230609	170600	6764940800	73900	73900	73900	73900	0
300	20230609	170500	6764940800	73900	73900	73900	73900	0
301	20230609	170400	6764940800	73900	73900	73900	73900	0
302	20230609	170300	6764940800	73900	73900	73900	73900	6370
303	20230609	170200	6764940800	73900	73900	73900	73900	0
304	20230609	170100	6764940800	73900	73900	73900	73900	0
305	20230609	170000	6764940800	73900	73900	73900	73900	0
306	20230609	165900	6764940800	73900	73900	73900	73900	0
307	20230609	165800	6764940800	73900	73900	73900	73900	0
308	20230609	165700	6764940800	73900	73900	73900	73900	0
309	20230609	165600	6764940800	73900	73900	73900	73900	0
310	20230609	165500	6764940800	73900	73900	73900	73900	0
311	20230609	165400	6764940800	73900	73900	73900	73900	0
312	20230609	165300	6764940800	73900	73900	73900	73900	0
313	20230609	165200	6764940800	73900	73900	73900	73900	0
314	20230609	165100	6764940800	73900	73900	73900	73900	0
315	20230609	165000	6764940800	73900	73900	73900	73900	0
316	20230609	164900	6764940800	73900	73900	73900	73900	0
317	20230609	164800	6764940800	73900	73900	73900	73900	0
318	20230609	164700	6764940800	73900	73900	73900	73900	0
319	20230609	164600	6764940800	73900	73900	73900	73900	0
320	20230609	164500	6764940800	73900	73900	73900	73900	0
321	20230609	164400	6764940800	73900	73900	73900	73900	0
322	20230609	164300	6764940800	73900	73900	73900	73900	0
323	20230609	164200	6764940800	73900	73900	73900	73900	0
324	20230609	164100	6764940800	73900	73900	73900	73900	0
325	20230609	164000	6764940800	73900	73900	73900	73900	0
326	20230609	163900	6764940800	73900	73900	73900	73900	0
327	20230609	163800	6764940800	73900	73900	73900	73900	0
328	20230609	163700	6764940800	73900	73900	73900	73900	0
329	20230609	163600	6764940800	73900	73900	73900	73900	0
330	20230609	163500	6764940800	73900	73900	73900	73900	0
331	20230609	163400	6764940800	73900	73900	73900	73900	0
332	20230609	163300	6764940800	73900	73900	73900	73900	6370
333	20230609	163200	6764940800	73900	73900	73900	73900	0
334	20230609	163100	6764940800	73900	73900	73900	73900	0
335	20230609	163000	6764940800	73900	73900	73900	73900	0
336	20230609	162900	6764940800	73900	73900	73900	73900	0
337	20230609	162800	6764940800	73900	73900	73900	73900	0
338	20230609	162700	6764940800	73900	73900	73900	73900	0
339	20230609	162600	6764940800	73900	73900	73900	73900	0
340	20230609	162500	6764940800	73900	73900	73900	73900	0
341	20230609	162400	6764940800	73900	73900	73900	73900	0
342	20230609	162300	6764940800	73900	73900	73900	73900	0
343	20230609	162200	6764940800	73900	73900	73900	73900	0
344	20230609	162100	6764940800	73900	73900	73900	73900	0
345	20230609	162000	6764940800	73900	73900	73900	73900	0
346	20230609	161900	6764940800	73900	73900	73900	73900	0
347	20230609	161800	6764940800	73900	73900	73900	73900	0
348	20230609	161700	6764940800	73900	73900	73900	73900	0
349	20230609	161600	6764940800	73900	73900	73900	73900	0
350	20230609	161500	6764940800	73900	73900	73900	73900	0
351	20230609	161400	6764940800	73900	73900	73900	73900	0
352	20230609	161300	6764940800	73900	73900	73900	73900	0
353	20230609	161200	6764940800	73900	73900	73900	73900	0
354	20230609	161100	6764940800	73900	73900	73900	73900	0
355	20230609	161000	6764940800	73900	73900	73900	73900	0
356	20230609	160900	6764940800	73900	73900	73900	73900	0
357	20230609	160800	6764940800	73900	73900	73900	73900	0
358	20230609	160700	6764940800	73900	73900	73900	73900	0
359	20230609	160600	6764940800	73900	73900	73900	73900	0
360	20230609	160500	6764940800	73900	73900	73900	73900	0
361	20230609	160400	6764940800	73900	73900	73900	73900	0
362	20230609	160300	6764940800	73900	73900	73900	73900	6370
363	20230609	160200	6764940800	73900	73900	73900	73900	0
364	20230609	160100	6764940800	73900	73900	73900	73900	0
365	20230609	160000	6764940800	73900	73900	73900	73900	0
366	20230609	155900	6764940800	73900	73900	73900	73900	0
367	20230609	155800	6764940800	73900	73900	73900	73900	0
368	20230609	155700	6764940800	73900	73900	73900	73900	0
369	20230609	155600	6764940800	73900	73900	73900	73900	0
370	20230609	155500	6764940800	73900	73900	73900	73900	0
371	20230609	155400	6764940800	73900	73900	73900	73900	0
372	20230609	155300	6764940800	73900	73900	73900	73900	0
373	20230609	155200	6764940800	73900	73900	73900	73900	0
374	20230609	155100	6764940800	73900	73900	73900	73900	0
375	20230609	155000	6764940800	73900	73900	73900	73900	0
376	20230609	154900	6764940800	73900	73900	73900	73900	0
377	20230609	154800	6764940800	73900	73900	73900	73900	0
378	20230609	154700	6764940800	73900	73900	73900	73900	0
379	20230609	154600	6764940800	73900	73900	73900	73900	0
380	20230609	154500	6764940800	73900	73900	73900	73900	0
381	20230609	154400	6764940800	73900	73900	73900	73900	0
382	20230609	154300	6764940800	73900	73900	73900	73900	0
383	20230609	154200	6764940800	73900	73900	73900	73900	0
384	20230609	154100	6764940800	73900	73900	73900	73900	0
385	20230609	154000	6764940800	73900	73900	73900	73900	0
386	20230609	153900	6764940800	73900	73900	73900	73900	0
387	20230609	153800	6764940800	73900	73900	73900	73900	0
388	20230609	153700	6764940800	73900	73900	73900	73900	0
389	20230609	153600	6764940800	73900	73900	73900	73900	0
390	20230609	153500	6764940800	73900	73900	73900	73900	0
391	20230609	153400	6764940800	73900	73900	73900	73900	0
392	20230609	153300	6764940800	73900	73900	73900	73900	6370
393	20230609	153200	6764940800	73900	73900	73900	73900	0
394	20230609	153100	6764940800	73900	73900	73900	73900	0
395	20230609	153000	6764940800	73900	73900	73900	73900	6370
396	20230609	152900	6294197800	74000	74000	74000	74000	0
397	20230609	152800	6294197800	74000	74000	74000	74000	0
398	20230609	152700	6294197800	74000	74000	74000	74000	0
399	20230609	152600	6294197800	74000	74000	74000	74000	0
400	20230609	152500	6294197800	74000	74000	74000	74000	0
401	20230609	152400	6294197800	74000	74000	74000	74000	0
402	20230609	152300	6294197800	74000	74000	74000	74000	0
403	20230609	152200	6294197800	74000	74000	74000	74000	0
404	20230609	152100	6294197800	74000	74000	74000	74000	0
405	20230609	152000	6294197800	74000	74000	74000	74000	0
406	20230609	151900	6294197800	74000	74000	74000	73900	131
407	20230609	151800	6284506300	73900	74000	74100	73900	667
408	20230609	151700	6235169000	74100	74000	74100	74000	850
409	20230609	151600	6172260400	74100	73900	74100	73900	1875
410	20230609	151500	6033587200	73800	73900	73900	73800	300
411	20230609	151400	6011432100	73800	73800	73900	73800	223
412	20230609	151300	5994962800	73800	73900	73900	73800	198
413	20230609	151200	5980339600	73900	73900	73900	73800	351
414	20230609	151100	5954424100	73900	73900	73900	73800	179
415	20230609	151000	5941200400	73900	73900	73900	73800	232
416	20230609	150900	5924061300	73900	73900	73900	73800	208
417	20230609	150800	5908693800	73900	73900	73900	73800	146
418	20230609	150700	5897907900	73900	73600	73900	73600	150
419	20230609	150600	5886831300	73600	73600	73900	73500	563
420	20230609	150500	5845369500	73600	73700	73700	73600	865
421	20230609	150400	5781696400	73700	73900	73900	73600	527
422	20230609	150300	5742808400	73800	73900	73900	73800	218
423	20230609	150200	5726702300	73800	73900	73900	73800	248
424	20230609	150100	5708389900	73900	73700	73900	73700	210
425	20230609	150000	5692895300	73800	73700	73800	73600	225
426	20230609	145900	5676311300	73600	73700	73800	73600	242
427	20230609	145800	5658465200	73600	73800	73900	73600	444
428	20230609	145700	5625693200	73900	73900	73900	73800	723
429	20230609	145600	5572305200	73900	73900	73900	73800	124
430	20230609	145500	5563143900	73900	73900	73900	73800	135
431	20230609	145400	5553169200	73900	73800	73900	73800	225
432	20230609	145300	5536549900	73900	73900	73900	73700	439
433	20230609	145200	5504142400	73900	73900	73900	73800	129
434	20230609	145100	5494613700	73900	73800	73900	73700	302
435	20230609	145000	5472319100	73800	73900	73900	73600	199
436	20230609	144900	5457629300	73800	73900	73900	73800	779
437	20230609	144800	5400072100	73800	73800	73900	73800	144
438	20230609	144700	5389432900	73800	73800	73900	73800	332
439	20230609	144600	5364920900	73900	73700	73900	73600	591
440	20230609	144500	5321308400	73800	73800	73900	73700	360
441	20230609	144400	5294735100	73800	73800	73800	73700	283
442	20230609	144300	5273851700	73700	73700	73900	73700	268
443	20230609	144200	5254072900	73700	73700	73900	73600	422
444	20230609	144100	5222952900	73600	73700	73700	73600	160
445	20230609	144000	5211163500	73600	73700	73700	73600	190
446	20230609	143900	5197166100	73600	73600	73700	73500	157
447	20230609	143800	5185609300	73600	73600	73600	73500	217
448	20230609	143700	5169638700	73700	73700	73700	73600	141
449	20230609	143600	5159249800	73600	73600	73800	73600	177
450	20230609	143500	5146203000	73600	73700	73800	73600	616
451	20230609	143400	5100804300	73800	73800	73800	73700	214
452	20230609	143300	5085019500	73800	73800	73800	73700	99
453	20230609	143200	5077717300	73700	73700	73800	73700	103
454	20230609	143100	5070118700	73700	73800	73900	73700	387
455	20230609	143000	5041554200	73700	73700	73800	73700	126
456	20230609	142900	5032259500	73900	73700	73900	73600	602
457	20230609	142800	4987828800	73700	73700	73700	73600	173
458	20230609	142700	4975079600	73700	73700	73700	73600	110
459	20230609	142600	4966976100	73700	73600	73700	73500	220
460	20230609	142500	4950778300	73500	73500	73600	73500	82
461	20230609	142400	4944746800	73600	73700	73800	73500	396
462	20230609	142300	4915591200	73800	73600	73800	73600	198
463	20230609	142200	4900997300	73700	73700	73700	73600	99
464	20230609	142100	4893703000	73700	73700	73700	73600	144
465	20230609	142000	4883093400	73700	73700	73700	73600	100
466	20230609	141900	4875725200	73700	73700	73800	73600	390
467	20230609	141800	4846986400	73700	73700	73800	73700	70
468	20230609	141700	4841823800	73700	73800	73800	73700	117
469	20230609	141600	4833193300	73800	73600	73800	73600	174
470	20230609	141500	4820363600	73700	73800	73800	73700	156
471	20230609	141400	4808861600	73700	73600	73800	73600	104
472	20230609	141300	4801192400	73800	73700	73800	73600	104
473	20230609	141200	4793523900	73700	73600	73800	73600	95
474	20230609	141100	4786521700	73600	73700	73700	73600	66
475	20230609	141000	4781658300	73700	73900	73900	73600	165
476	20230609	140900	4769493800	73900	73900	73900	73700	648
477	20230609	140800	4721671100	73800	73800	73900	73800	96
478	20230609	140700	4714578600	73800	73900	73900	73800	76
479	20230609	140600	4708963400	73900	73800	73900	73800	77
480	20230609	140500	4703275900	73900	73800	73900	73700	248
481	20230609	140400	4684972300	73800	73700	73800	73700	75
482	20230609	140300	4679441100	73700	73700	73800	73700	108
483	20230609	140200	4671475900	73700	73800	73800	73700	164
484	20230609	140100	4659382800	73700	73800	73800	73700	53
485	20230609	140000	4655471900	73700	73900	73900	73600	1147
486	20230609	135900	4570960400	73800	74000	74000	73800	657
487	20230609	135800	4522396800	73900	74000	74000	73900	127
488	20230609	135700	4513008900	74000	73900	74000	73900	83
489	20230609	135600	4506868000	73900	73900	74000	73900	52
490	20230609	135500	4503020800	73900	73800	74000	73800	460
491	20230609	135400	4469013600	73900	73900	73900	73800	79
492	20230609	135300	4463175600	73800	74000	74000	73800	127
493	20230609	135200	4453786000	74000	73900	74000	73800	684
494	20230609	135100	4403245700	73900	73900	73900	73800	150
495	20230609	135000	4392171000	73900	73800	73900	73800	154
496	20230609	134900	4380802000	73800	73800	73900	73800	68
497	20230609	134800	4375778400	73800	73900	73900	73800	78
498	20230609	134700	4370015300	73800	73900	73900	73800	60
499	20230609	134600	4365583800	73800	73900	73900	73800	36
500	20230609	134500	4362923700	73900	74000	74000	73800	1028
501	20230609	134400	4286991500	73900	73900	74100	73900	569
502	20230609	134300	4244887000	74000	74000	74000	73900	304
503	20230609	134200	4222392100	74000	73900	74000	73900	103
504	20230609	134100	4214772600	74000	74000	74000	73900	189
505	20230609	134000	4200786800	74000	74000	74000	73900	82
506	20230609	133900	4194719700	73900	74000	74000	73900	83
507	20230609	133800	4188578600	74000	73900	74000	73900	102
508	20230609	133700	4181034000	73900	74000	74000	73900	122
509	20230609	133600	4172006500	73900	74000	74000	73900	46
510	20230609	133500	4168603400	73900	73900	74000	73900	72
511	20230609	133400	4163277800	74000	73900	74000	73900	98
512	20230609	133300	4156027800	74000	74000	74000	73900	83
513	20230609	133200	4149887800	74000	73900	74000	73900	122
514	20230609	133100	4140870800	74000	74000	74000	73900	67
515	20230609	133000	4135913600	73900	73900	73900	73800	98
516	20230609	132900	4128674000	73900	73900	73900	73800	105
517	20230609	132800	4120914800	73900	73800	73900	73800	240
518	20230609	132700	4103181100	73900	73800	73900	73800	62
519	20230609	132600	4098599600	73800	73900	73900	73800	66
520	20230609	132500	4093723200	73800	73900	73900	73800	61
521	20230609	132400	4089218100	73900	73900	73900	73800	154
522	20230609	132300	4077837600	73800	73900	73900	73800	79
523	20230609	132200	4072000700	73900	73900	73900	73800	171
524	20230609	132100	4059363900	73900	74000	74000	73800	99
525	20230609	132000	4052048200	73900	74000	74000	73900	190
526	20230609	131900	4038004300	74000	74100	74100	73800	1172
527	20230609	131800	3951308800	74100	73900	74100	73900	929
528	20230609	131700	3882549000	74000	74000	74000	73900	111
529	20230609	131600	3874335200	74000	73900	74000	73900	58
530	20230609	131500	3870044900	73900	74000	74000	73900	77
531	20230609	131400	3864348000	73900	73900	74000	73900	86
532	20230609	131300	3857985800	74000	74000	74000	73900	176
533	20230609	131200	3844962800	74000	74000	74000	73900	269
534	20230609	131100	3825057900	74000	74000	74000	73900	790
535	20230609	131000	3766603200	74000	74000	74000	73900	74
536	20230609	130900	3761129600	74000	74000	74000	73900	56
537	20230609	130800	3756985700	74000	73900	74000	73800	122
538	20230609	130700	3747969500	73900	73800	73900	73800	591
539	20230609	130600	3704295500	73900	73900	73900	73800	70
540	20230609	130500	3699123300	73900	73900	73900	73800	92
541	20230609	130400	3692326000	73900	73800	73900	73700	89
542	20230609	130300	3685757000	73800	73800	73900	73700	174
543	20230609	130200	3672915800	73800	73800	73800	73800	51
544	20230609	130100	3669152000	73800	73800	73900	73700	150
545	20230609	130000	3658082400	73800	73700	73900	73600	267
546	20230609	125900	3638398900	73700	73700	73700	73600	351
547	20230609	125800	3612531100	73700	73800	73800	73600	788
548	20230609	125700	3554429000	73900	73900	73900	73800	70
549	20230609	125600	3549259300	73800	73800	73900	73800	179
550	20230609	125500	3536036200	73900	73800	73900	73800	93
551	20230609	125400	3529168600	73800	73800	73900	73800	117
552	20230609	125300	3520527100	73900	73900	73900	73800	134
553	20230609	125200	3510631300	73900	73900	73900	73800	19
554	20230609	125100	3509227700	73800	73900	73900	73800	145
555	20230609	125000	3498517900	73800	73800	73900	73800	129
556	20230609	124900	3488991000	73800	73900	73900	73800	84
557	20230609	124800	3482785900	73900	73800	73900	73800	63
558	20230609	124700	3478131600	73800	73900	73900	73800	82
559	20230609	124600	3472076300	73900	73800	73900	73800	100
560	20230609	124500	3464689200	73800	73900	73900	73800	153
561	20230609	124400	3453389900	73900	73900	73900	73800	144
562	20230609	124300	3442751800	73800	73800	73900	73800	367
563	20230609	124200	3415661600	73900	73900	73900	73900	72
564	20230609	124100	3410340800	73800	73900	73900	73800	161
565	20230609	124000	3398447400	73900	73900	73900	73800	93
566	20230609	123900	3391579300	73900	73800	73900	73700	149
567	20230609	123800	3380582300	73800	73800	73800	73700	71
568	20230609	123700	3375344000	73700	73800	73900	73700	694
569	20230609	123600	3324123300	73800	73700	73800	73700	92
570	20230609	123500	3317336300	73700	73800	73800	73700	55
571	20230609	123400	3313279400	73800	73700	73800	73700	70
572	20230609	123300	3308114500	73800	73700	73800	73700	183
573	20230609	123200	3294621600	73800	73800	73800	73800	90
574	20230609	123100	3287979600	73700	73700	73800	73700	87
575	20230609	123000	3281564100	73800	73800	73800	73700	68
576	20230609	122900	3276547800	73700	73800	73800	73700	96
577	20230609	122800	3269466700	73800	73800	73800	73700	113
578	20230609	122700	3261131600	73700	73800	73800	73700	133
579	20230609	122600	3251323100	73800	73800	73800	73700	128
580	20230609	122500	3241877500	73700	73700	73800	73700	120
581	20230609	122400	3233027900	73600	73700	73700	73600	46
582	20230609	122300	3229639000	73700	73700	73700	73600	80
583	20230609	122200	3223747100	73700	73700	73700	73600	225
584	20230609	122100	3207166300	73600	73600	73700	73600	52
585	20230609	122000	3203337100	73700	73700	73800	73600	231
586	20230609	121900	3186315300	73600	73700	73700	73600	79
587	20230609	121800	3180496400	73700	73700	73700	73600	114
588	20230609	121700	3172095400	73600	73700	73700	73600	41
589	20230609	121600	3169076400	73700	73700	73700	73600	118
590	20230609	121500	3160383400	73700	73700	73700	73600	56
591	20230609	121400	3156258400	73700	73700	73700	73600	42
592	20230609	121300	3153163900	73700	73700	73700	73600	153
593	20230609	121200	3141889100	73700	73800	73800	73600	62
594	20230609	121100	3137318800	73700	73600	73800	73600	146
595	20230609	121000	3126556200	73800	73600	73800	73600	101
596	20230609	120900	3119112800	73700	73800	73900	73600	194
597	20230609	120800	3104808600	73800	73700	73900	73700	335
598	20230609	120700	3080084000	73700	73700	73800	73600	197
599	20230609	120600	3065567100	73700	73600	73800	73600	313
600	20230609	120500	3042500200	73600	73800	73800	73600	222
601	20230609	120400	3026135900	73800	73800	73800	73700	128
602	20230609	120300	3016691300	73800	73600	73800	73600	257
603	20230609	120200	2997737100	73700	73700	73700	73600	81
604	20230609	120100	2991769100	73700	73700	73700	73600	117
605	20230609	120000	2983151100	73700	73600	73700	73600	60
606	20230609	115900	2978732300	73600	73700	73800	73600	283
607	20230609	115800	2957877200	73700	73700	73700	73600	29
608	20230609	115700	2955740100	73700	73500	73700	73500	146
609	20230609	115600	2944995200	73500	73500	73600	73500	281
610	20230609	115500	2924336200	73500	73500	73600	73500	66
611	20230609	115400	2919482700	73600	73700	73700	73600	155
612	20230609	115300	2908067300	73600	73700	73700	73600	59
613	20230609	115200	2903721700	73700	73700	73700	73600	116
614	20230609	115100	2895175500	73600	73600	73600	73500	116
615	20230609	115000	2886638800	73500	73600	73600	73500	97
616	20230609	114900	2879503700	73600	73500	73600	73500	122
617	20230609	114800	2870531500	73600	73600	73600	73500	21
618	20230609	114700	2868986000	73600	73500	73600	73500	130
619	20230609	114600	2859422100	73500	73600	73700	73500	206
620	20230609	114500	2844258000	73700	73600	73700	73500	286
621	20230609	114400	2823217800	73500	73600	73600	73500	47
622	20230609	114300	2819759500	73500	73600	73600	73500	60
623	20230609	114200	2815346500	73600	73600	73600	73500	79
624	20230609	114100	2809534600	73600	73600	73600	73500	86
625	20230609	114000	2803207100	73600	73500	73600	73500	235
626	20230609	113900	2785927300	73500	73600	73600	73500	107
627	20230609	113800	2778058100	73600	73600	73600	73500	72
628	20230609	113700	2772759900	73600	73600	73600	73500	60
629	20230609	113600	2768347200	73600	73500	73600	73500	64
630	20230609	113500	2763639700	73500	73600	73600	73400	128
631	20230609	113400	2754232200	73600	73500	73600	73500	95
632	20230609	113300	2747244600	73500	73800	73800	73500	288
633	20230609	113200	2726039800	73700	73700	73700	73600	256
634	20230609	113100	2707174700	73700	73700	73800	73600	290
635	20230609	113000	2685803500	73700	73400	73700	73300	348
636	20230609	112900	2660242500	73400	73300	73400	73300	544
637	20230609	112800	2620337800	73300	73300	73400	73300	256
638	20230609	112700	2601566100	73400	73400	73400	73300	116
639	20230609	112600	2593055500	73300	73300	73400	73200	485
640	20230609	112500	2557503100	73200	73200	73300	73200	315
641	20230609	112400	2534439200	73200	73100	73200	73100	136
642	20230609	112300	2524484800	73200	73200	73200	73100	125
643	20230609	112200	2515339100	73200	73200	73200	73100	107
644	20230609	112100	2507512100	73200	73200	73200	73100	110
645	20230609	112000	2499462500	73200	73200	73200	73100	60
646	20230609	111900	2495071400	73200	73200	73200	73100	85
647	20230609	111800	2488852300	73100	73100	73200	73100	184
648	20230609	111700	2475399000	73100	73200	73200	73100	144
649	20230609	111600	2464860600	73200	73200	73200	73100	48
650	20230609	111500	2461347200	73100	73200	73200	73100	153
651	20230609	111400	2450153600	73100	73200	73200	73100	44
652	20230609	111300	2446932900	73200	73100	73200	73000	511
653	20230609	111200	2409577900	73100	73100	73100	73000	127
654	20230609	111100	2400295400	73100	73100	73100	73000	87
655	20230609	111000	2393939800	73100	73100	73100	73000	39
656	20230609	110900	2391089700	73100	73000	73100	73000	210
657	20230609	110800	2375746700	73000	73000	73100	73000	75
658	20230609	110700	2370268400	73100	73100	73100	73000	166
659	20230609	110600	2358137200	73000	73100	73100	73000	64
660	20230609	110500	2353461100	73000	73000	73000	73000	73
661	20230609	110400	2348132100	73000	73100	73100	73000	31
662	20230609	110300	2345868600	73000	73000	73100	73000	83
663	20230609	110200	2339805700	73000	73100	73100	73000	66
664	20230609	110100	2334982200	73000	72900	73000	72900	402
665	20230609	110000	2305641500	72900	73000	73000	72900	50
666	20230609	105900	2301992400	72900	73000	73100	72900	801
667	20230609	105800	2243526200	73000	73000	73000	73000	24
668	20230609	105700	2241774200	73000	73000	73100	73000	70
669	20230609	105600	2236660300	73000	73100	73100	73000	2
670	20230609	105500	2236514200	73100	73100	73100	73000	28
671	20230609	105400	2234469900	73000	73100	73100	73000	58
672	20230609	105300	2230232100	73000	73000	73000	73000	34
673	20230609	105200	2227750100	73000	73000	73100	73000	52
674	20230609	105100	2223951900	73000	73100	73100	73000	101
675	20230609	105000	2216572800	73100	73100	73100	73000	132
676	20230609	104900	2206924500	73100	73000	73100	73000	459
677	20230609	104800	2173405000	73000	73100	73100	73000	54
678	20230609	104700	2169458900	73000	73100	73100	73000	89
679	20230609	104600	2162953700	73100	73200	73200	73100	102
680	20230609	104500	2155496500	73200	73100	73200	73000	128
681	20230609	104400	2146140400	73000	73100	73100	73000	201
682	20230609	104300	2131464100	73100	73000	73100	72900	469
683	20230609	104200	2097221700	73000	73000	73000	73000	325
684	20230609	104100	2073496700	73000	73000	73000	72900	265
685	20230609	104000	2054156500	72900	73000	73000	72900	27
686	20230609	103900	2052186500	73000	73000	73000	72900	124
687	20230609	103800	2043137300	73000	72900	73000	72900	99
688	20230609	103700	2035918100	72900	72900	72900	72800	472
689	20230609	103600	2001510600	72900	73100	73100	72900	911
690	20230609	103500	1935014500	73000	73100	73100	73000	142
691	20230609	103400	1924643000	73100	73100	73200	73100	565
692	20230609	103300	1883336500	73100	73100	73200	73100	322
693	20230609	103200	1859798200	73200	73300	73300	73100	1035
694	20230609	103100	1784051900	73200	73200	73300	73200	50
695	20230609	103000	1780390100	73200	73200	73200	73200	33
696	20230609	102900	1777974500	73300	73300	73300	73200	86
697	20230609	102800	1771674400	73300	73300	73300	73200	127
698	20230609	102700	1762366500	73300	73100	73300	73100	451
699	20230609	102600	1729348900	73200	73200	73200	73100	71
700	20230609	102500	1724153000	73100	73300	73400	73100	706
701	20230609	102400	1672435600	73400	73400	73400	73300	33
702	20230609	102300	1670015500	73400	73400	73400	73300	383
703	20230609	102200	1641929900	73400	73300	73400	73300	156
704	20230609	102100	1630489800	73300	73300	73400	73300	51
705	20230609	102000	1626751000	73400	73300	73400	73300	223
706	20230609	101900	1610387000	73300	73200	73300	73200	51
707	20230609	101800	1606650400	73200	73200	73300	73100	591
708	20230609	101700	1563364200	73100	73200	73300	73100	543
709	20230609	101600	1523612600	73200	73200	73300	73200	17
710	20230609	101500	1522367900	73200	73200	73300	73200	275
711	20230609	101400	1502227600	73200	73300	73300	73200	82
712	20230609	101300	1496221200	73200	73300	73400	73200	114
713	20230609	101200	1487865000	73300	73200	73300	73200	373
714	20230609	101100	1460528200	73200	73300	73300	73200	167
715	20230609	101000	1448299600	73200	73200	73200	73200	434
716	20230609	100900	1416530800	73200	73300	73400	73200	572
717	20230609	100800	1374622900	73300	73300	73400	73300	164
718	20230609	100700	1362591700	73300	73300	73400	73300	240
719	20230609	100600	1344986500	73300	73400	73400	73300	54
720	20230609	100500	1341027500	73300	73400	73400	73300	275
721	20230609	100400	1320869500	73300	73400	73500	73300	713
722	20230609	100300	1268543200	73400	73500	73600	73400	597
723	20230609	100200	1224679100	73600	73600	73600	73500	252
724	20230609	100100	1206132200	73600	73500	73600	73500	116
725	20230609	100000	1197606100	73600	73500	73600	73500	51
726	20230609	095900	1193857400	73500	73500	73600	73500	151
727	20230609	095800	1182754900	73600	73600	73700	73600	99
728	20230609	095700	1175468400	73600	73600	73600	73600	121
729	20230609	095600	1166562800	73600	73700	73700	73600	68
730	20230609	095500	1161554100	73600	73600	73700	73600	91
731	20230609	095400	1154856300	73600	73600	73600	73600	36
732	20230609	095300	1152206700	73600	73600	73700	73600	106
733	20230609	095200	1144401200	73600	73600	73700	73500	1308
734	20230609	095100	1048205100	73600	73600	73600	73600	41
735	20230609	095000	1045187500	73600	73600	73700	73600	117
736	20230609	094900	1036572300	73600	73600	73600	73600	55
737	20230609	094800	1032524300	73600	73600	73600	73400	37
738	20230609	094700	1029802700	73600	73600	73700	73400	434
739	20230609	094600	997883200	73600	73600	73600	73600	118
740	20230609	094500	989198400	73700	73700	73700	73600	67
741	20230609	094400	984264600	73600	73800	73800	73600	237
742	20230609	094300	966792600	73800	73800	73800	73800	155
743	20230609	094200	955353600	73800	73800	73900	73800	44
744	20230609	094100	952106000	73800	73900	74000	73800	82
745	20230609	094000	946043300	73900	74000	74000	73900	341
746	20230609	093900	920843000	73900	73900	74000	73900	64
747	20230609	093800	916113200	73900	73900	74000	73900	773
748	20230609	093700	858981500	73900	74100	74100	73900	356
749	20230609	093600	832638600	74000	74100	74100	74000	115
750	20230609	093500	824117600	74000	74300	74300	74000	879
751	20230609	093400	758945800	74300	74200	74300	74200	152
752	20230609	093300	747666500	74200	74200	74300	74200	93
753	20230609	093200	740765600	74200	74200	74300	74200	264
754	20230609	093100	721152500	74300	74300	74300	74200	80
755	20230609	093000	715214700	74300	74300	74300	74200	130
756	20230609	092900	705566700	74200	74300	74300	74100	152
757	20230609	092800	694289700	74100	74300	74300	74100	293
758	20230609	092700	672551100	74200	74300	74300	74200	32
759	20230609	092600	670173900	74200	74400	74400	74200	206
760	20230609	092500	654876100	74300	74400	74400	74300	329
761	20230609	092400	630425400	74400	74400	74400	74300	41
762	20230609	092300	627376000	74400	74300	74400	74300	377
763	20230609	092200	599354400	74300	74100	74400	74100	2934
764	20230609	092100	381683100	74100	74000	74100	73900	398
765	20230609	092000	352231100	74000	74100	74100	74000	204
766	20230609	091900	337129800	74100	74000	74100	74000	132
767	20230609	091800	327359800	73900	74000	74100	73900	687
768	20230609	091700	276516900	74000	73900	74000	73800	168
769	20230609	091600	264093900	73900	73800	73900	73800	110
770	20230609	091500	255965700	73900	73700	73900	73700	176
771	20230609	091400	242980900	73700	73700	73700	73600	181
772	20230609	091300	229641300	73600	73800	73800	73600	32
773	20230609	091200	227282900	73700	74000	74000	73700	92
774	20230609	091100	220488800	74000	73700	74000	73700	609
775	20230609	091000	175532000	73600	73500	73700	73500	289
776	20230609	090900	154261500	73600	73500	73600	73500	27
777	20230609	090800	152275200	73600	73400	73600	73400	196
778	20230609	090700	137880400	73400	73600	73600	73400	139
779	20230609	090600	127666900	73600	73600	73600	73500	39
780	20230609	090500	124796900	73500	73400	73500	73200	344
781	20230609	090400	99584700	73400	73500	73500	73300	234
782	20230609	090300	82427900	73500	73500	73500	73400	234
783	20230609	090200	65246000	73700	73500	73700	73500	273
784	20230609	090100	45179600	73500	73700	73700	73500	159
785	20230609	090000	33475000	73700	73900	73900	73500	453