KissMeData/361610/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	214300	73970028900	90600	90600	90600	90600	13638
3	20230601	214200	73970028900	90600	90600	90600	90600	0
4	20230601	214100	73970028900	90600	90600	90600	90600	0
5	20230601	214000	73970028900	90600	90600	90600	90600	0
6	20230601	213900	73970028900	90600	90600	90600	90600	0
7	20230601	213800	73970028900	90600	90600	90600	90600	0
8	20230601	213700	73970028900	90600	90600	90600	90600	0
9	20230601	213600	73970028900	90600	90600	90600	90600	0
10	20230601	213500	73970028900	90600	90600	90600	90600	0
11	20230601	213400	73970028900	90600	90600	90600	90600	0
12	20230601	213300	73970028900	90600	90600	90600	90600	0
13	20230601	213200	73970028900	90600	90600	90600	90600	0
14	20230601	213100	73970028900	90600	90600	90600	90600	0
15	20230601	213000	73970028900	90600	90600	90600	90600	0
16	20230601	212900	73970028900	90600	90600	90600	90600	0
17	20230601	212800	73970028900	90600	90600	90600	90600	0
18	20230601	212700	73970028900	90600	90600	90600	90600	0
19	20230601	212600	73970028900	90600	90600	90600	90600	0
20	20230601	212500	73970028900	90600	90600	90600	90600	0
21	20230601	212400	73970028900	90600	90600	90600	90600	0
22	20230601	212300	73970028900	90600	90600	90600	90600	0
23	20230601	212200	73970028900	90600	90600	90600	90600	0
24	20230601	212100	73970028900	90600	90600	90600	90600	0
25	20230601	212000	73970028900	90600	90600	90600	90600	0
26	20230601	211900	73970028900	90600	90600	90600	90600	0
27	20230601	211800	73970028900	90600	90600	90600	90600	0
28	20230601	211700	73970028900	90600	90600	90600	90600	0
29	20230601	211600	73970028900	90600	90600	90600	90600	0
30	20230601	211500	73970028900	90600	90600	90600	90600	0
31	20230601	211400	73970028900	90600	90600	90600	90600	0
32	20230601	211300	73970028900	90600	90600	90600	90600	13638
33	20230601	211200	73970028900	90600	90600	90600	90600	0
34	20230601	211100	73970028900	90600	90600	90600	90600	0
35	20230601	211000	73970028900	90600	90600	90600	90600	0
36	20230601	210900	73970028900	90600	90600	90600	90600	0
37	20230601	210800	73970028900	90600	90600	90600	90600	0
38	20230601	210700	73970028900	90600	90600	90600	90600	0
39	20230601	210600	73970028900	90600	90600	90600	90600	0
40	20230601	210500	73970028900	90600	90600	90600	90600	0
41	20230601	210400	73970028900	90600	90600	90600	90600	0
42	20230601	210300	73970028900	90600	90600	90600	90600	0
43	20230601	210200	73970028900	90600	90600	90600	90600	0
44	20230601	210100	73970028900	90600	90600	90600	90600	0
45	20230601	210000	73970028900	90600	90600	90600	90600	0
46	20230601	205900	73970028900	90600	90600	90600	90600	0
47	20230601	205800	73970028900	90600	90600	90600	90600	0
48	20230601	205700	73970028900	90600	90600	90600	90600	0
49	20230601	205600	73970028900	90600	90600	90600	90600	0
50	20230601	205500	73970028900	90600	90600	90600	90600	0
51	20230601	205400	73970028900	90600	90600	90600	90600	0
52	20230601	205300	73970028900	90600	90600	90600	90600	0
53	20230601	205200	73970028900	90600	90600	90600	90600	0
54	20230601	205100	73970028900	90600	90600	90600	90600	0
55	20230601	205000	73970028900	90600	90600	90600	90600	0
56	20230601	204900	73970028900	90600	90600	90600	90600	0
57	20230601	204800	73970028900	90600	90600	90600	90600	0
58	20230601	204700	73970028900	90600	90600	90600	90600	0
59	20230601	204600	73970028900	90600	90600	90600	90600	0
60	20230601	204500	73970028900	90600	90600	90600	90600	0
61	20230601	204400	73970028900	90600	90600	90600	90600	0
62	20230601	204300	73970028900	90600	90600	90600	90600	13638
63	20230601	204200	73970028900	90600	90600	90600	90600	0
64	20230601	204100	73970028900	90600	90600	90600	90600	0
65	20230601	204000	73970028900	90600	90600	90600	90600	0
66	20230601	203900	73970028900	90600	90600	90600	90600	0
67	20230601	203800	73970028900	90600	90600	90600	90600	0
68	20230601	203700	73970028900	90600	90600	90600	90600	0
69	20230601	203600	73970028900	90600	90600	90600	90600	0
70	20230601	203500	73970028900	90600	90600	90600	90600	0
71	20230601	203400	73970028900	90600	90600	90600	90600	0
72	20230601	203300	73970028900	90600	90600	90600	90600	0
73	20230601	203200	73970028900	90600	90600	90600	90600	0
74	20230601	203100	73970028900	90600	90600	90600	90600	0
75	20230601	203000	73970028900	90600	90600	90600	90600	0
76	20230601	202900	73970028900	90600	90600	90600	90600	0
77	20230601	202800	73970028900	90600	90600	90600	90600	0
78	20230601	202700	73970028900	90600	90600	90600	90600	0
79	20230601	202600	73970028900	90600	90600	90600	90600	0
80	20230601	202500	73970028900	90600	90600	90600	90600	0
81	20230601	202400	73970028900	90600	90600	90600	90600	0
82	20230601	202300	73970028900	90600	90600	90600	90600	0
83	20230601	202200	73970028900	90600	90600	90600	90600	0
84	20230601	202100	73970028900	90600	90600	90600	90600	0
85	20230601	202000	73970028900	90600	90600	90600	90600	0
86	20230601	201900	73970028900	90600	90600	90600	90600	0
87	20230601	201800	73970028900	90600	90600	90600	90600	0
88	20230601	201700	73970028900	90600	90600	90600	90600	0
89	20230601	201600	73970028900	90600	90600	90600	90600	0
90	20230601	201500	73970028900	90600	90600	90600	90600	0
91	20230601	201400	73970028900	90600	90600	90600	90600	0
92	20230601	201300	73970028900	90600	90600	90600	90600	13638
93	20230601	201200	73970028900	90600	90600	90600	90600	0
94	20230601	201100	73970028900	90600	90600	90600	90600	0
95	20230601	201000	73970028900	90600	90600	90600	90600	0
96	20230601	200900	73970028900	90600	90600	90600	90600	0
97	20230601	200800	73970028900	90600	90600	90600	90600	0
98	20230601	200700	73970028900	90600	90600	90600	90600	0
99	20230601	200600	73970028900	90600	90600	90600	90600	0
100	20230601	200500	73970028900	90600	90600	90600	90600	0
101	20230601	200400	73970028900	90600	90600	90600	90600	0
102	20230601	200300	73970028900	90600	90600	90600	90600	0
103	20230601	200200	73970028900	90600	90600	90600	90600	0
104	20230601	200100	73970028900	90600	90600	90600	90600	0
105	20230601	200000	73970028900	90600	90600	90600	90600	0
106	20230601	195900	73970028900	90600	90600	90600	90600	0
107	20230601	195800	73970028900	90600	90600	90600	90600	0
108	20230601	195700	73970028900	90600	90600	90600	90600	0
109	20230601	195600	73970028900	90600	90600	90600	90600	0
110	20230601	195500	73970028900	90600	90600	90600	90600	0
111	20230601	195400	73970028900	90600	90600	90600	90600	0
112	20230601	195300	73970028900	90600	90600	90600	90600	0
113	20230601	195200	73970028900	90600	90600	90600	90600	0
114	20230601	195100	73970028900	90600	90600	90600	90600	0
115	20230601	195000	73970028900	90600	90600	90600	90600	0
116	20230601	194900	73970028900	90600	90600	90600	90600	0
117	20230601	194800	73970028900	90600	90600	90600	90600	0
118	20230601	194700	73970028900	90600	90600	90600	90600	0
119	20230601	194600	73970028900	90600	90600	90600	90600	0
120	20230601	194500	73970028900	90600	90600	90600	90600	0
121	20230601	194400	73970028900	90600	90600	90600	90600	0
122	20230601	194300	73970028900	90600	90600	90600	90600	13638
123	20230601	194200	73970028900	90600	90600	90600	90600	0
124	20230601	194100	73970028900	90600	90600	90600	90600	0
125	20230601	194000	73970028900	90600	90600	90600	90600	0
126	20230601	193900	73970028900	90600	90600	90600	90600	0
127	20230601	193800	73970028900	90600	90600	90600	90600	0
128	20230601	193700	73970028900	90600	90600	90600	90600	0
129	20230601	193600	73970028900	90600	90600	90600	90600	0
130	20230601	193500	73970028900	90600	90600	90600	90600	0
131	20230601	193400	73970028900	90600	90600	90600	90600	0
132	20230601	193300	73970028900	90600	90600	90600	90600	0
133	20230601	193200	73970028900	90600	90600	90600	90600	0
134	20230601	193100	73970028900	90600	90600	90600	90600	0
135	20230601	193000	73970028900	90600	90600	90600	90600	0
136	20230601	192900	73970028900	90600	90600	90600	90600	0
137	20230601	192800	73970028900	90600	90600	90600	90600	0
138	20230601	192700	73970028900	90600	90600	90600	90600	0
139	20230601	192600	73970028900	90600	90600	90600	90600	0
140	20230601	192500	73970028900	90600	90600	90600	90600	0
141	20230601	192400	73970028900	90600	90600	90600	90600	0
142	20230601	192300	73970028900	90600	90600	90600	90600	0
143	20230601	192200	73970028900	90600	90600	90600	90600	0
144	20230601	192100	73970028900	90600	90600	90600	90600	0
145	20230601	192000	73970028900	90600	90600	90600	90600	0
146	20230601	191900	73970028900	90600	90600	90600	90600	0
147	20230601	191800	73970028900	90600	90600	90600	90600	0
148	20230601	191700	73970028900	90600	90600	90600	90600	0
149	20230601	191600	73970028900	90600	90600	90600	90600	0
150	20230601	191500	73970028900	90600	90600	90600	90600	0
151	20230601	191400	73970028900	90600	90600	90600	90600	0
152	20230601	191300	73970028900	90600	90600	90600	90600	13638
153	20230601	191200	73970028900	90600	90600	90600	90600	0
154	20230601	191100	73970028900	90600	90600	90600	90600	0
155	20230601	191000	73970028900	90600	90600	90600	90600	0
156	20230601	190900	73970028900	90600	90600	90600	90600	0
157	20230601	190800	73970028900	90600	90600	90600	90600	0
158	20230601	190700	73970028900	90600	90600	90600	90600	0
159	20230601	190600	73970028900	90600	90600	90600	90600	0
160	20230601	190500	73970028900	90600	90600	90600	90600	0
161	20230601	190400	73970028900	90600	90600	90600	90600	0
162	20230601	190300	73970028900	90600	90600	90600	90600	0
163	20230601	190200	73970028900	90600	90600	90600	90600	0
164	20230601	190100	73970028900	90600	90600	90600	90600	0
165	20230601	190000	73970028900	90600	90600	90600	90600	0
166	20230601	185900	73970028900	90600	90600	90600	90600	0
167	20230601	185800	73970028900	90600	90600	90600	90600	0
168	20230601	185700	73970028900	90600	90600	90600	90600	0
169	20230601	185600	73970028900	90600	90600	90600	90600	0
170	20230601	185500	73970028900	90600	90600	90600	90600	0
171	20230601	185400	73970028900	90600	90600	90600	90600	0
172	20230601	185300	73970028900	90600	90600	90600	90600	0
173	20230601	185200	73970028900	90600	90600	90600	90600	0
174	20230601	185100	73970028900	90600	90600	90600	90600	0
175	20230601	185000	73970028900	90600	90600	90600	90600	0
176	20230601	184900	73970028900	90600	90600	90600	90600	0
177	20230601	184800	73970028900	90600	90600	90600	90600	0
178	20230601	184700	73970028900	90600	90600	90600	90600	0
179	20230601	184600	73970028900	90600	90600	90600	90600	0
180	20230601	184500	73970028900	90600	90600	90600	90600	0
181	20230601	184400	73970028900	90600	90600	90600	90600	0
182	20230601	184300	73970028900	90600	90600	90600	90600	13638
183	20230601	184200	73970028900	90600	90600	90600	90600	0
184	20230601	184100	73970028900	90600	90600	90600	90600	0
185	20230601	184000	73970028900	90600	90600	90600	90600	0
186	20230601	183900	73970028900	90600	90600	90600	90600	0
187	20230601	183800	73970028900	90600	90600	90600	90600	0
188	20230601	183700	73970028900	90600	90600	90600	90600	0
189	20230601	183600	73970028900	90600	90600	90600	90600	0
190	20230601	183500	73970028900	90600	90600	90600	90600	0
191	20230601	183400	73970028900	90600	90600	90600	90600	0
192	20230601	183300	73970028900	90600	90600	90600	90600	0
193	20230601	183200	73970028900	90600	90600	90600	90600	0
194	20230601	183100	73970028900	90600	90600	90600	90600	0
195	20230601	183000	73970028900	90600	90600	90600	90600	0
196	20230601	182900	73970028900	90600	90600	90600	90600	0
197	20230601	182800	73970028900	90600	90600	90600	90600	0
198	20230601	182700	73970028900	90600	90600	90600	90600	0
199	20230601	182600	73970028900	90600	90600	90600	90600	0
200	20230601	182500	73970028900	90600	90600	90600	90600	0
201	20230601	182400	73970028900	90600	90600	90600	90600	0
202	20230601	182300	73970028900	90600	90600	90600	90600	0
203	20230601	182200	73970028900	90600	90600	90600	90600	0
204	20230601	182100	73970028900	90600	90600	90600	90600	0
205	20230601	182000	73970028900	90600	90600	90600	90600	0
206	20230601	181900	73970028900	90600	90600	90600	90600	0
207	20230601	181800	73970028900	90600	90600	90600	90600	0
208	20230601	181700	73970028900	90600	90600	90600	90600	0
209	20230601	181600	73970028900	90600	90600	90600	90600	0
210	20230601	181500	73970028900	90600	90600	90600	90600	0
211	20230601	181400	73970028900	90600	90600	90600	90600	0
212	20230601	181300	73970028900	90600	90600	90600	90600	13638
213	20230601	181200	73970028900	90600	90600	90600	90600	0
214	20230601	181100	73970028900	90600	90600	90600	90600	0
215	20230601	181000	73970028900	90600	90600	90600	90600	0
216	20230601	180900	73970028900	90600	90600	90600	90600	0
217	20230601	180800	73970028900	90600	90600	90600	90600	0
218	20230601	180700	73970028900	90600	90600	90600	90600	0
219	20230601	180600	73970028900	90600	90600	90600	90600	0
220	20230601	180500	73970028900	90600	90600	90600	90600	0
221	20230601	180400	73970028900	90600	90600	90600	90600	0
222	20230601	180300	73970028900	90600	90600	90600	90600	0
223	20230601	180200	73970028900	90600	90600	90600	90600	0
224	20230601	180100	73970028900	90600	90600	90600	90600	0
225	20230601	180000	73970028900	90600	90600	90600	90600	0
226	20230601	175900	73970028900	90600	90600	90600	90600	0
227	20230601	175800	73970028900	90600	90600	90600	90600	0
228	20230601	175700	73970028900	90600	90600	90600	90600	0
229	20230601	175600	73970028900	90600	90600	90600	90600	0
230	20230601	175500	73970028900	90600	90600	90600	90600	0
231	20230601	175400	73970028900	90600	90600	90600	90600	0
232	20230601	175300	73970028900	90600	90600	90600	90600	0
233	20230601	175200	73970028900	90600	90600	90600	90600	0
234	20230601	175100	73970028900	90600	90600	90600	90600	0
235	20230601	175000	73970028900	90600	90600	90600	90600	0
236	20230601	174900	73970028900	90600	90600	90600	90600	0
237	20230601	174800	73970028900	90600	90600	90600	90600	0
238	20230601	174700	73970028900	90600	90600	90600	90600	0
239	20230601	174600	73970028900	90600	90600	90600	90600	0
240	20230601	174500	73970028900	90600	90600	90600	90600	0
241	20230601	174400	73970028900	90600	90600	90600	90600	0
242	20230601	174300	73970028900	90600	90600	90600	90600	13638
243	20230601	174200	73970028900	90600	90600	90600	90600	0
244	20230601	174100	73970028900	90600	90600	90600	90600	0
245	20230601	174000	73970028900	90600	90600	90600	90600	0
246	20230601	173900	73970028900	90600	90600	90600	90600	0
247	20230601	173800	73970028900	90600	90600	90600	90600	0
248	20230601	173700	73970028900	90600	90600	90600	90600	0
249	20230601	173600	73970028900	90600	90600	90600	90600	0
250	20230601	173500	73970028900	90600	90600	90600	90600	0
251	20230601	173400	73970028900	90600	90600	90600	90600	0
252	20230601	173300	73970028900	90600	90600	90600	90600	0
253	20230601	173200	73970028900	90600	90600	90600	90600	0
254	20230601	173100	73970028900	90600	90600	90600	90600	0
255	20230601	173000	73970028900	90600	90600	90600	90600	0
256	20230601	172900	73970028900	90600	90600	90600	90600	0
257	20230601	172800	73970028900	90600	90600	90600	90600	0
258	20230601	172700	73970028900	90600	90600	90600	90600	0
259	20230601	172600	73970028900	90600	90600	90600	90600	0
260	20230601	172500	73970028900	90600	90600	90600	90600	0
261	20230601	172400	73970028900	90600	90600	90600	90600	0
262	20230601	172300	73970028900	90600	90600	90600	90600	0
263	20230601	172200	73970028900	90600	90600	90600	90600	0
264	20230601	172100	73970028900	90600	90600	90600	90600	0
265	20230601	172000	73970028900	90600	90600	90600	90600	0
266	20230601	171900	73970028900	90600	90600	90600	90600	0
267	20230601	171800	73970028900	90600	90600	90600	90600	0
268	20230601	171700	73970028900	90600	90600	90600	90600	0
269	20230601	171600	73970028900	90600	90600	90600	90600	0
270	20230601	171500	73970028900	90600	90600	90600	90600	0
271	20230601	171400	73970028900	90600	90600	90600	90600	0
272	20230601	171300	73970028900	90600	90600	90600	90600	13638
273	20230601	171200	73970028900	90600	90600	90600	90600	0
274	20230601	171100	73970028900	90600	90600	90600	90600	0
275	20230601	171000	73970028900	90600	90600	90600	90600	0
276	20230601	170900	73970028900	90600	90600	90600	90600	0
277	20230601	170800	73970028900	90600	90600	90600	90600	0
278	20230601	170700	73970028900	90600	90600	90600	90600	0
279	20230601	170600	73970028900	90600	90600	90600	90600	0
280	20230601	170500	73970028900	90600	90600	90600	90600	0
281	20230601	170400	73970028900	90600	90600	90600	90600	0
282	20230601	170300	73970028900	90600	90600	90600	90600	0
283	20230601	170200	73970028900	90600	90600	90600	90600	0
284	20230601	170100	73970028900	90600	90600	90600	90600	0
285	20230601	170000	73970028900	90600	90600	90600	90600	0
286	20230601	165900	73970028900	90600	90600	90600	90600	0
287	20230601	165800	73970028900	90600	90600	90600	90600	0
288	20230601	165700	73970028900	90600	90600	90600	90600	0
289	20230601	165600	73970028900	90600	90600	90600	90600	0
290	20230601	165500	73970028900	90600	90600	90600	90600	0
291	20230601	165400	73970028900	90600	90600	90600	90600	0
292	20230601	165300	73970028900	90600	90600	90600	90600	0
293	20230601	165200	73970028900	90600	90600	90600	90600	0
294	20230601	165100	73970028900	90600	90600	90600	90600	0
295	20230601	165000	73970028900	90600	90600	90600	90600	0
296	20230601	164900	73970028900	90600	90600	90600	90600	0
297	20230601	164800	73970028900	90600	90600	90600	90600	0
298	20230601	164700	73970028900	90600	90600	90600	90600	0
299	20230601	164600	73970028900	90600	90600	90600	90600	0
300	20230601	164500	73970028900	90600	90600	90600	90600	0
301	20230601	164400	73970028900	90600	90600	90600	90600	0
302	20230601	164300	73970028900	90600	90600	90600	90600	13638
303	20230601	164200	73970028900	90600	90600	90600	90600	0
304	20230601	164100	73970028900	90600	90600	90600	90600	0
305	20230601	164000	73970028900	90600	90600	90600	90600	0
306	20230601	163900	73970028900	90600	90600	90600	90600	0
307	20230601	163800	73970028900	90600	90600	90600	90600	0
308	20230601	163700	73970028900	90600	90600	90600	90600	0
309	20230601	163600	73970028900	90600	90600	90600	90600	0
310	20230601	163500	73970028900	90600	90600	90600	90600	0
311	20230601	163400	73970028900	90600	90600	90600	90600	0
312	20230601	163300	73970028900	90600	90600	90600	90600	0
313	20230601	163200	73970028900	90600	90600	90600	90600	0
314	20230601	163100	73970028900	90600	90600	90600	90600	0
315	20230601	163000	73970028900	90600	90600	90600	90600	0
316	20230601	162900	73970028900	90600	90600	90600	90600	0
317	20230601	162800	73970028900	90600	90600	90600	90600	0
318	20230601	162700	73970028900	90600	90600	90600	90600	0
319	20230601	162600	73970028900	90600	90600	90600	90600	0
320	20230601	162500	73970028900	90600	90600	90600	90600	0
321	20230601	162400	73970028900	90600	90600	90600	90600	0
322	20230601	162300	73970028900	90600	90600	90600	90600	0
323	20230601	162200	73970028900	90600	90600	90600	90600	0
324	20230601	162100	73970028900	90600	90600	90600	90600	0
325	20230601	162000	73970028900	90600	90600	90600	90600	0
326	20230601	161900	73970028900	90600	90600	90600	90600	0
327	20230601	161800	73970028900	90600	90600	90600	90600	0
328	20230601	161700	73970028900	90600	90600	90600	90600	0
329	20230601	161600	73970028900	90600	90600	90600	90600	0
330	20230601	161500	73970028900	90600	90600	90600	90600	0
331	20230601	161400	73970028900	90600	90600	90600	90600	0
332	20230601	161300	73970028900	90600	90600	90600	90600	13638
333	20230601	161200	73970028900	90600	90600	90600	90600	0
334	20230601	161100	73970028900	90600	90600	90600	90600	0
335	20230601	161000	73970028900	90600	90600	90600	90600	0
336	20230601	160900	73970028900	90600	90600	90600	90600	0
337	20230601	160800	73970028900	90600	90600	90600	90600	0
338	20230601	160700	73970028900	90600	90600	90600	90600	0
339	20230601	160600	73970028900	90600	90600	90600	90600	0
340	20230601	160500	73970028900	90600	90600	90600	90600	0
341	20230601	160400	73970028900	90600	90600	90600	90600	0
342	20230601	160300	73970028900	90600	90600	90600	90600	0
343	20230601	160200	73970028900	90600	90600	90600	90600	0
344	20230601	160100	73970028900	90600	90600	90600	90600	0
345	20230601	160000	73970028900	90600	90600	90600	90600	0
346	20230601	155900	73970028900	90600	90600	90600	90600	0
347	20230601	155800	73970028900	90600	90600	90600	90600	0
348	20230601	155700	73970028900	90600	90600	90600	90600	0
349	20230601	155600	73970028900	90600	90600	90600	90600	0
350	20230601	155500	73970028900	90600	90600	90600	90600	0
351	20230601	155400	73970028900	90600	90600	90600	90600	0
352	20230601	155300	73970028900	90600	90600	90600	90600	0
353	20230601	155200	73970028900	90600	90600	90600	90600	0
354	20230601	155100	73970028900	90600	90600	90600	90600	0
355	20230601	155000	73970028900	90600	90600	90600	90600	0
356	20230601	154900	73970028900	90600	90600	90600	90600	0
357	20230601	154800	73970028900	90600	90600	90600	90600	0
358	20230601	154700	73970028900	90600	90600	90600	90600	0
359	20230601	154600	73970028900	90600	90600	90600	90600	0
360	20230601	154500	73970028900	90600	90600	90600	90600	0
361	20230601	154400	73970028900	90600	90600	90600	90600	0
362	20230601	154300	73970028900	90600	90600	90600	90600	13638
363	20230601	154200	73970028900	90600	90600	90600	90600	0
364	20230601	154100	73970028900	90600	90600	90600	90600	0
365	20230601	154000	73970028900	90600	90600	90600	90600	0
366	20230601	153900	73970028900	90600	90600	90600	90600	0
367	20230601	153800	73970028900	90600	90600	90600	90600	0
368	20230601	153700	73970028900	90600	90600	90600	90600	0
369	20230601	153600	73970028900	90600	90600	90600	90600	0
370	20230601	153500	73970028900	90600	90600	90600	90600	0
371	20230601	153400	73970028900	90600	90600	90600	90600	0
372	20230601	153300	73970028900	90600	90600	90600	90600	0
373	20230601	153200	73970028900	90600	90600	90600	90600	0
374	20230601	153100	73970028900	90600	90600	90600	90600	0
375	20230601	153000	73970028900	90600	90600	90600	90600	13638
376	20230601	152900	72734426100	90700	90700	90700	90700	0
377	20230601	152800	72734426100	90700	90700	90700	90700	0
378	20230601	152700	72734426100	90700	90700	90700	90700	0
379	20230601	152600	72734426100	90700	90700	90700	90700	0
380	20230601	152500	72734426100	90700	90700	90700	90700	0
381	20230601	152400	72734426100	90700	90700	90700	90700	0
382	20230601	152300	72734426100	90700	90700	90700	90700	0
383	20230601	152200	72734426100	90700	90700	90700	90700	0
384	20230601	152100	72734426100	90700	90700	90700	90700	0
385	20230601	152000	72734426100	90700	90700	90700	90700	0
386	20230601	151900	72734426100	90700	90600	90800	90600	936
387	20230601	151800	72649561500	90700	90600	90700	90600	2084
388	20230601	151700	72460591900	90700	90900	90900	90700	4627
389	20230601	151600	72040568400	90800	91000	91000	90800	3567
390	20230601	151500	71716328500	91000	90900	91000	90900	1493
391	20230601	151400	71580527900	91000	90900	91000	90900	950
392	20230601	151300	71494093500	91000	90800	91000	90700	3575
393	20230601	151200	71169178000	90700	90700	90800	90700	1783
394	20230601	151100	71007347100	90800	90800	90900	90700	1474
395	20230601	151000	70873508400	90800	90800	90900	90800	1026
396	20230601	150900	70780315400	90900	90800	90900	90800	692
397	20230601	150800	70717432000	90900	90900	90900	90800	607
398	20230601	150700	70662275700	90900	90800	90900	90700	1111
399	20230601	150600	70561384400	90800	90800	90800	90700	580
400	20230601	150500	70508744800	90800	90800	90800	90700	563
401	20230601	150400	70457633600	90800	90900	90900	90700	1393
402	20230601	150300	70331149600	90900	90800	90900	90800	231
403	20230601	150200	70310155600	90900	90800	90900	90700	856
404	20230601	150100	70232422500	90800	90900	90900	90800	455
405	20230601	150000	70191067600	90800	90900	90900	90800	574
406	20230601	145900	70138892400	90800	90900	90900	90700	2963
407	20230601	145800	69869756200	90900	90900	90900	90800	1611
408	20230601	145700	69723317400	90800	90900	90900	90800	567
409	20230601	145600	69671778100	90900	90800	90900	90800	637
410	20230601	145500	69613877700	90800	90800	91000	90800	647
411	20230601	145400	69555062600	90900	90900	91000	90800	1910
412	20230601	145300	69381449600	90800	90800	90900	90800	419
413	20230601	145200	69343374200	90900	90900	90900	90700	923
414	20230601	145100	69259512300	90800	90800	90900	90700	795
415	20230601	145000	69187315000	90800	90800	90800	90700	844
416	20230601	144900	69110680300	90800	90800	90800	90700	1093
417	20230601	144800	69011506700	90800	90700	90800	90600	758
418	20230601	144700	68942749600	90700	90700	90700	90600	551
419	20230601	144600	68892777900	90600	90600	90700	90600	503
420	20230601	144500	68847156800	90700	90800	90900	90600	2140
421	20230601	144400	68652916800	90800	90900	90900	90700	1308
422	20230601	144300	68534164800	90800	90900	90900	90700	1476
423	20230601	144200	68400132100	90900	90800	90900	90800	643
424	20230601	144100	68341685000	90900	90800	90900	90800	563
425	20230601	144000	68290515500	90900	90900	90900	90800	520
426	20230601	143900	68243251700	90800	90900	90900	90800	503
427	20230601	143800	68197545000	90800	90700	90900	90700	1071
428	20230601	143700	68100272300	90800	90800	90800	90700	658
429	20230601	143600	68040529200	90800	90800	90800	90700	604
430	20230601	143500	67985688500	90800	90900	90900	90700	1308
431	20230601	143400	67866922400	90800	90900	90900	90800	793
432	20230601	143300	67794842300	90900	90800	90900	90800	393
433	20230601	143200	67759123300	90900	90900	90900	90800	849
434	20230601	143100	67681971100	90900	90900	90900	90800	791
435	20230601	143000	67610089500	90900	90900	90900	90800	540
436	20230601	142900	67561013400	90900	90800	90900	90800	987
437	20230601	142800	67471372400	90800	90800	90800	90700	507
438	20230601	142700	67425340400	90800	90800	90800	90600	1147
439	20230601	142600	67321279900	90800	90800	90800	90700	526
440	20230601	142500	67273524500	90800	90800	90800	90700	791
441	20230601	142400	67201704000	90800	90800	90800	90700	792
442	20230601	142300	67129798000	90800	90700	90800	90700	407
443	20230601	142200	67092846500	90800	90800	90800	90700	476
444	20230601	142100	67049631600	90800	90700	90800	90600	749
445	20230601	142000	66981671000	90600	90700	90700	90600	468
446	20230601	141900	66939234700	90600	90700	90800	90600	1550
447	20230601	141800	66798685900	90600	90700	90700	90600	313
448	20230601	141700	66770300400	90700	90600	90700	90500	551
449	20230601	141600	66720380500	90500	90800	90800	90500	789
450	20230601	141500	66648859300	90800	90700	90800	90700	524
451	20230601	141400	66601289400	90800	90700	90800	90600	356
452	20230601	141300	66568994900	90600	90600	90700	90500	1103
453	20230601	141200	66469053300	90600	90700	90700	90500	789
454	20230601	141100	66397568100	90700	90600	90700	90600	277
455	20230601	141000	66372445500	90700	90600	90700	90500	475
456	20230601	140900	66329408100	90600	90500	90600	90400	206
457	20230601	140800	66310760500	90500	90500	90600	90400	660
458	20230601	140700	66251030400	90400	90600	90600	90300	6354
459	20230601	140600	65676266200	90600	90700	90700	90600	797
460	20230601	140500	65604053600	90600	90800	90900	90600	2772
461	20230601	140400	65352588400	90900	90900	91000	90900	410
462	20230601	140300	65315316500	90900	91000	91000	90900	420
463	20230601	140200	65277121100	91000	91000	91000	90900	386
464	20230601	140100	65242000500	91000	91000	91000	90900	1928
465	20230601	140000	65066560900	91000	91000	91000	90900	1179
466	20230601	135900	64959276300	91000	90900	91000	90900	1528
467	20230601	135800	64820375500	90900	90900	90900	90800	805
468	20230601	135700	64747206500	90900	90800	90900	90800	389
469	20230601	135600	64711852700	90900	90800	90900	90700	1012
470	20230601	135500	64619958800	90800	90800	90800	90700	221
471	20230601	135400	64599900600	90800	90700	90800	90600	782
472	20230601	135300	64528962200	90700	90700	90700	90600	737
473	20230601	135200	64462129100	90700	90700	90700	90600	389
474	20230601	135100	64426865400	90700	90600	90700	90600	952
475	20230601	135000	64340566500	90600	90700	90700	90600	298
476	20230601	134900	64313538200	90700	90700	90700	90600	135
477	20230601	134800	64301293800	90700	90700	90700	90600	181
478	20230601	134700	64284878800	90600	90600	90700	90600	184
479	20230601	134600	64268192200	90700	90600	90700	90600	246
480	20230601	134500	64245889400	90700	90600	90700	90600	1826
481	20230601	134400	64080424600	90600	90600	90600	90500	328
482	20230601	134300	64050715400	90600	90600	90600	90500	871
483	20230601	134200	63971806300	90600	90600	90700	90500	2118
484	20230601	134100	63779911500	90700	90800	90800	90600	1502
485	20230601	134000	63643675100	90900	90900	90900	90700	671
486	20230601	133900	63582732700	90900	90900	90900	90700	470
487	20230601	133800	63540039700	90800	90800	90900	90700	963
488	20230601	133700	63452592400	90800	90800	90800	90700	240
489	20230601	133600	63430809700	90700	90700	90900	90700	2595
490	20230601	133500	63195291500	90700	90600	90700	90600	336
491	20230601	133400	63164832000	90500	90600	90600	90500	701
492	20230601	133300	63101322300	90700	90600	90700	90500	578
493	20230601	133200	63048952800	90600	90600	90600	90500	837
494	20230601	133100	62973153300	90600	90700	90700	90500	256
495	20230601	133000	62949952100	90700	90700	90700	90600	227
496	20230601	132900	62929384000	90700	90700	90700	90600	838
497	20230601	132800	62853436700	90700	90600	90700	90600	541
498	20230601	132700	62804382500	90700	90600	90700	90600	158
499	20230601	132600	62790059000	90600	90500	90700	90500	775
500	20230601	132500	62719841100	90600	90600	90600	90500	571
501	20230601	132400	62668110500	90600	90500	90600	90500	465
502	20230601	132300	62626004100	90500	90600	90600	90500	182
503	20230601	132200	62609517300	90600	90600	90700	90500	2154
504	20230601	132100	62414407400	90600	90700	90800	90600	746
505	20230601	132000	62346771700	90700	90700	90700	90600	514
506	20230601	131900	62300152300	90700	90700	90700	90600	380
507	20230601	131800	62265692100	90700	90700	90700	90600	581
508	20230601	131700	62213025400	90700	90700	90700	90600	296
509	20230601	131600	62186180200	90700	90800	90900	90700	1686
510	20230601	131500	62033221200	90800	90900	90900	90800	594
511	20230601	131400	61979268500	90900	90800	90900	90800	300
512	20230601	131300	61952027200	90700	90900	90900	90700	682
513	20230601	131200	61890088200	90900	90800	90900	90800	493
514	20230601	131100	61845276000	90900	90900	90900	90800	238
515	20230601	131000	61823662100	90900	90800	90900	90700	579
516	20230601	130900	61771085600	90800	90800	90800	90700	185
517	20230601	130800	61754298800	90800	90900	90900	90700	507
518	20230601	130700	61708254900	90800	90900	90900	90800	1056
519	20230601	130600	61612359100	90800	90900	90900	90800	94
520	20230601	130500	61603817300	90900	90800	90900	90800	222
521	20230601	130400	61583638000	90800	90900	90900	90800	172
522	20230601	130300	61568014100	90800	90900	91000	90700	2421
523	20230601	130200	61348113200	90800	90900	90900	90800	193
524	20230601	130100	61330571900	90900	90900	90900	90800	444
525	20230601	130000	61290215400	90800	90900	90900	90800	421
526	20230601	125900	61251953400	90800	90900	90900	90800	118
527	20230601	125800	61241235300	90900	90800	90900	90700	1375
528	20230601	125700	61116383700	90800	90800	90800	90700	359
529	20230601	125600	61083787800	90800	90900	90900	90700	1254
530	20230601	125500	60969923700	90900	90900	90900	90800	336
531	20230601	125400	60939395300	90900	90900	90900	90900	306
532	20230601	125300	60911579900	90900	90900	90900	90900	1044
533	20230601	125200	60816680300	90900	90900	90900	90800	261
534	20230601	125100	60792957600	90800	90700	90900	90700	359
535	20230601	125000	60760341700	90700	90900	90900	90700	129
536	20230601	124900	60748626200	90900	90900	90900	90700	329
537	20230601	124800	60718735800	90800	90700	90800	90700	836
538	20230601	124700	60642847000	90700	90700	90700	90600	351
539	20230601	124600	60611025800	90700	90800	90800	90700	1455
540	20230601	124500	60479034300	90800	90900	90900	90700	554
541	20230601	124400	60428713300	90800	90800	90900	90800	407
542	20230601	124300	60391720500	90900	90800	90900	90800	196
543	20230601	124200	60373923600	90800	90800	90800	90700	414
544	20230601	124100	60336333900	90800	90600	90800	90600	997
545	20230601	124000	60245889900	90700	90700	90700	90600	230
546	20230601	123900	60225029400	90700	90700	90700	90600	839
547	20230601	123800	60148988400	90700	90600	90700	90600	118
548	20230601	123700	60138287800	90700	90600	90700	90600	882
549	20230601	123600	60058369700	90600	90600	90600	90500	183
550	20230601	123500	60041791900	90600	90600	90700	90600	216
551	20230601	123400	60022220100	90600	90600	90700	90500	605
552	20230601	123300	59967404300	90700	90700	90800	90600	783
553	20230601	123200	59896442600	90600	90700	90800	90600	383
554	20230601	123100	59861723600	90700	90700	90800	90700	672
555	20230601	123000	59800733800	90800	90700	90800	90600	496
556	20230601	122900	59755728300	90800	90800	90800	90700	384
557	20230601	122800	59720882700	90700	90700	90800	90600	168
558	20230601	122700	59705647000	90700	90700	90800	90700	697
559	20230601	122600	59642425100	90700	90700	90700	90600	111
560	20230601	122500	59632358600	90700	90600	90700	90500	865
561	20230601	122400	59554029700	90500	90900	90900	90500	4075
562	20230601	122300	59184414200	90900	90800	90900	90800	369
563	20230601	122200	59150902800	90800	90900	90900	90800	191
564	20230601	122100	59133546500	90800	90900	91000	90800	410
565	20230601	122000	59096277700	90800	90900	90900	90800	414
566	20230601	121900	59058655700	90900	90900	91000	90800	698
567	20230601	121800	58995234600	90900	90900	90900	90900	97
568	20230601	121700	58986417300	90900	90900	90900	90800	185
569	20230601	121600	58969601800	90900	90900	91000	90800	371
570	20230601	121500	58935874500	90900	90900	90900	90800	572
571	20230601	121400	58883884900	90900	90900	90900	90800	93
572	20230601	121300	58875432800	90900	90900	90900	90800	160
573	20230601	121200	58860894100	90900	91000	91000	90800	1872
574	20230601	121100	58690876200	91000	91000	91000	90900	259
575	20230601	121000	58667317000	91000	91000	91000	90900	198
576	20230601	120900	58649300300	91000	91000	91000	90900	169
577	20230601	120800	58633924200	91000	91000	91000	90900	156
578	20230601	120700	58619731100	91000	91000	91000	90900	211
579	20230601	120600	58600530900	90900	91000	91000	90900	214
580	20230601	120500	58581063900	90900	90800	91000	90800	1062
581	20230601	120400	58484577200	90800	90800	90800	90700	600
582	20230601	120300	58430098700	90800	90800	90800	90700	276
583	20230601	120200	58405039000	90800	90700	90800	90700	578
584	20230601	120100	58352587500	90800	90800	90800	90700	240
585	20230601	120000	58330796500	90800	90800	90800	90700	189
586	20230601	115900	58313641800	90800	90700	90800	90700	249
587	20230601	115800	58291037100	90800	90700	90800	90700	283
588	20230601	115700	58265359600	90700	90700	90800	90700	265
589	20230601	115600	58241315700	90800	90800	90800	90700	248
590	20230601	115500	58218802500	90800	90900	90900	90700	774
591	20230601	115400	58148541000	90900	90900	91000	90800	3182
592	20230601	115300	57859412500	91000	91000	91000	90900	420
593	20230601	115200	57821192700	91000	91000	91000	90900	319
594	20230601	115100	57792163800	91000	90900	91000	90900	226
595	20230601	115000	57771603400	91000	91100	91100	90900	373
596	20230601	114900	57737661500	91100	91100	91100	91000	371
597	20230601	114800	57703884500	91000	90900	91000	90900	518
598	20230601	114700	57656752900	91000	91000	91000	91000	412
599	20230601	114600	57619260900	90900	91000	91000	90900	333
600	20230601	114500	57588963500	91000	91000	91000	90900	346
601	20230601	114400	57557492500	90900	91000	91000	90900	324
602	20230601	114300	57528016800	91000	91000	91000	90900	427
603	20230601	114200	57489176800	91000	91000	91000	90900	350
604	20230601	114100	57457343600	91000	91000	91000	90900	345
605	20230601	114000	57425953700	91000	91100	91100	90900	1510
606	20230601	113900	57288532800	91100	91100	91100	91000	383
607	20230601	113800	57253666300	91100	91100	91200	91000	654
608	20230601	113700	57194085000	91200	91100	91200	91000	447
609	20230601	113600	57153357200	91000	91300	91300	91000	4381
610	20230601	113500	56754314800	91300	91400	91400	91300	503
611	20230601	113400	56708376600	91400	91300	91400	91300	181
612	20230601	113300	56691850700	91300	91300	91300	91200	195
613	20230601	113200	56674050000	91200	91300	91300	91200	179
614	20230601	113100	56657708400	91300	91200	91300	91200	119
615	20230601	113000	56646848000	91200	91200	91300	91200	242
616	20230601	112900	56624766900	91200	91400	91400	91200	1176
617	20230601	112800	56517480600	91400	91200	91400	91200	444
618	20230601	112700	56476937300	91300	91200	91300	91200	666
619	20230601	112600	56416141400	91300	91200	91300	91100	583
620	20230601	112500	56362976500	91100	91200	91300	91100	769
621	20230601	112400	56292856100	91300	91400	91400	91200	595
622	20230601	112300	56238545200	91400	91400	91400	91300	199
623	20230601	112200	56220362200	91300	91300	91400	91300	157
624	20230601	112100	56206015200	91300	91400	91500	91300	575
625	20230601	112000	56153479600	91400	91400	91400	91300	818
626	20230601	111900	56078726500	91400	91400	91400	91200	133
627	20230601	111800	56066573500	91300	91200	91400	91200	225
628	20230601	111700	56046033500	91200	91200	91400	91200	549
629	20230601	111600	55995923700	91200	91200	91300	91200	550
630	20230601	111500	55945759000	91300	91100	91300	91000	1106
631	20230601	111400	55844981800	91100	91100	91100	91000	386
632	20230601	111300	55809827900	91100	91000	91200	91000	723
633	20230601	111200	55744010500	91100	91100	91200	91000	574
634	20230601	111100	55691721600	91100	91200	91200	91100	517
635	20230601	111000	55644608400	91100	91200	91200	91100	347
636	20230601	110900	55612989200	91200	91200	91300	91000	1374
637	20230601	110800	55487756200	91200	91400	91400	91100	3858
638	20230601	110700	55135763300	91400	91400	91400	91300	1237
639	20230601	110600	55022790500	91400	91300	91400	91300	370
640	20230601	110500	54988980900	91300	91500	91500	91300	1877
641	20230601	110400	54817317700	91500	91500	91500	91400	947
642	20230601	110300	54730708800	91500	91500	91500	91400	140
643	20230601	110200	54717900000	91400	91400	91500	91400	1494
644	20230601	110100	54581224100	91500	91500	91500	91400	238
645	20230601	110000	54559449700	91500	91500	91500	91400	189
646	20230601	105900	54542156700	91500	91400	91600	91400	617
647	20230601	105800	54485689300	91400	91500	91600	91400	1454
648	20230601	105700	54352668200	91500	91400	91500	91400	550
649	20230601	105600	54302377000	91400	91400	91500	91400	312
650	20230601	105500	54273843800	91400	91500	91600	91400	430
651	20230601	105400	54234508500	91500	91500	91600	91400	586
652	20230601	105300	54180872800	91500	91500	91600	91400	322
653	20230601	105200	54151404000	91500	91600	91600	91400	568
654	20230601	105100	54099426300	91500	91700	91700	91500	281
655	20230601	105000	54073684200	91600	91600	91700	91500	321
656	20230601	104900	54044277700	91500	91600	91700	91500	1395
657	20230601	104800	53916472900	91600	91900	91900	91600	1829
658	20230601	104700	53748628700	91900	91300	91900	91300	13538
659	20230601	104600	52508343800	91200	91200	91300	91100	1075
660	20230601	104500	52410254500	91200	91200	91300	91200	400
661	20230601	104400	52373766100	91300	91200	91300	91100	632
662	20230601	104300	52316108200	91200	91200	91200	91100	423
663	20230601	104200	52277536300	91100	91200	91300	91100	1716
664	20230601	104100	52121088100	91200	91300	91300	91100	279
665	20230601	104000	52095647800	91200	91200	91300	91100	1180
666	20230601	103900	51988029800	91200	91300	91400	91100	1240
667	20230601	103800	51874847600	91300	91400	91400	91200	1811
668	20230601	103700	51709410400	91300	91200	91500	91100	5247
669	20230601	103600	51230023500	91200	91100	91200	91100	585
670	20230601	103500	51176685900	91100	91000	91100	91000	664
671	20230601	103400	51116198000	91100	91000	91100	91000	130
672	20230601	103300	51104365400	91000	91000	91100	91000	352
673	20230601	103200	51072318300	91100	91000	91100	90900	597
674	20230601	103100	51017967900	91100	91100	91100	91000	2825
675	20230601	103000	50760642500	91200	91300	91300	91100	979
676	20230601	102900	50671343100	91300	91300	91300	91200	3701
677	20230601	102800	50333558700	91200	91100	91200	91000	831
678	20230601	102700	50257821700	91100	91000	91100	90900	638
679	20230601	102600	50199777000	91000	91200	91300	90900	3709
680	20230601	102500	49861969300	91200	90900	91200	90800	2599
681	20230601	102400	49625463000	90900	90800	90900	90700	1986
682	20230601	102300	49445029000	90700	90600	90800	90600	475
683	20230601	102200	49401935200	90700	90600	90700	90600	818
684	20230601	102100	49327744100	90600	90700	90700	90600	416
685	20230601	102000	49290035000	90700	90600	90700	90600	75
686	20230601	101900	49283232800	90700	90500	90700	90500	1649
687	20230601	101800	49133849900	90500	90500	90600	90500	1235
688	20230601	101700	49022080000	90500	90400	90500	90400	342
689	20230601	101600	48991134900	90500	90500	90500	90400	573
690	20230601	101500	48939293400	90500	90700	90700	90400	2309
691	20230601	101400	48730172600	90700	90700	90800	90600	1258
692	20230601	101300	48616081100	90700	90500	90700	90500	870
693	20230601	101200	48537262700	90500	90500	90600	90500	525
694	20230601	101100	48489736400	90600	90400	90600	90400	1020
695	20230601	101000	48397429500	90400	90400	90500	90300	450
696	20230601	100900	48356740200	90400	90300	90400	90200	1281
697	20230601	100800	48241061500	90300	90300	90300	90200	805
698	20230601	100700	48168380200	90200	90400	90400	90200	3515
699	20230601	100600	47851056900	90400	90400	90500	90300	1735
700	20230601	100500	47694154700	90400	90600	90800	90300	4035
701	20230601	100400	47328884600	90700	90600	90700	90500	1458
702	20230601	100300	47196797400	90600	90500	90600	90500	1301
703	20230601	100200	47078988600	90500	90600	90600	90400	1412
704	20230601	100100	46951190000	90500	90500	90600	90400	4234
705	20230601	100000	46568290400	90500	90700	90700	90400	7254
706	20230601	095900	45911377500	90800	91100	91100	90700	5566
707	20230601	095800	45405664600	91100	91100	91100	91000	1226
708	20230601	095700	45294005300	91100	91000	91100	90900	1426
709	20230601	095600	45164250500	90900	91000	91100	90900	1734
710	20230601	095500	45006483700	91000	91100	91300	91000	2785
711	20230601	095400	44752732500	91100	90700	91100	90600	2299
712	20230601	095300	44543795800	90700	90600	90700	90600	1220
713	20230601	095200	44433185600	90600	90800	90900	90600	3744
714	20230601	095100	44093534200	90800	90800	90900	90700	2065
715	20230601	095000	43906031400	90800	90800	90900	90800	2802
716	20230601	094900	43651480600	90800	91200	91200	90800	5025
717	20230601	094800	43194087500	91200	91200	91200	91100	604
718	20230601	094700	43139031200	91200	90900	91200	90800	6159
719	20230601	094600	42578205000	90900	91000	91000	90800	6655
720	20230601	094500	41973044600	91000	90900	91000	90900	1143
721	20230601	094400	41869081200	90900	90900	91100	90800	2854
722	20230601	094300	41609600100	90900	91200	91200	90900	4134
723	20230601	094200	41233335000	91200	91300	91300	91100	4339
724	20230601	094100	40837714600	91300	91500	91500	91300	4506
725	20230601	094000	40426058200	91400	91700	91700	91400	7158
726	20230601	093900	39770839200	91700	92000	92000	91600	6234
727	20230601	093800	39198564200	92000	91900	92000	91900	1950
728	20230601	093700	39019239500	91900	92200	92200	91900	2774
729	20230601	093600	38764012500	92100	92500	92500	92000	4962
730	20230601	093500	38305801900	92500	91800	92600	91800	8901
731	20230601	093400	37484496500	91800	91800	91900	91700	3947
732	20230601	093300	37122166300	91900	92000	92000	91800	3193
733	20230601	093200	36828774500	92000	92200	92300	91900	7365
734	20230601	093100	36150837000	92200	92500	92500	92200	6202
735	20230601	093000	35578263000	92400	92400	92500	92300	6310
736	20230601	092900	34995059500	92300	92300	92400	92100	5550
737	20230601	092800	34483392700	92300	92600	92600	92300	5799
738	20230601	092700	33947420000	92500	93000	93000	92500	18640
739	20230601	092600	32216488900	93000	92800	93000	92700	18187
740	20230601	092500	30526493000	92900	91700	92900	91700	60493
741	20230601	092400	24949003600	91800	91700	91900	91700	13409
742	20230601	092300	23718058400	91600	91700	91800	91600	6457
743	20230601	092200	23126005700	91700	90900	91800	90800	37625
744	20230601	092100	19685810200	90900	90300	90900	90300	2953
745	20230601	092000	19418355400	90300	90200	90300	90100	1895
746	20230601	091900	19247329700	90100	90300	90400	90100	4403
747	20230601	091800	18850138600	90400	90800	90900	90200	7878
748	20230601	091700	18137363400	90900	91300	91400	90900	7527
749	20230601	091600	17451687500	91300	91300	91400	91200	4225
750	20230601	091500	17065924800	91300	91300	91400	91100	8346
751	20230601	091400	16304120900	91200	91200	91300	91000	5256
752	20230601	091300	15824791500	91200	90900	91300	90900	8188
753	20230601	091200	15078417600	91000	91300	91300	90900	5651
754	20230601	091100	14563802400	91300	91300	91300	91100	7206
755	20230601	091000	13906198300	91200	91300	91400	91000	9126
756	20230601	090900	13073297900	91300	90900	91500	90900	38020
757	20230601	090800	9604732800	91000	90600	91000	90500	19402
758	20230601	090700	7843154700	90600	90600	90800	90500	6156
759	20230601	090600	7285096100	90600	90000	90900	89900	28525
760	20230601	090500	4702950700	90100	89900	90100	89700	4306
761	20230601	090400	4315745900	89900	90000	90100	89600	8287
762	20230601	090300	3570168800	90000	89800	90400	89600	13308
763	20230601	090200	2371915300	89800	89400	90100	89400	12993
764	20230601	090100	1204133000	89600	88800	89700	88800	7495
765	20230601	090000	534234600	88700	89000	89000	88600	5979