KissMeData/035720/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221900	113764607600	55700	55700	55700	55700	52104
3	20230614	221800	113764607600	55700	55700	55700	55700	0
4	20230614	221700	113764607600	55700	55700	55700	55700	0
5	20230614	221600	113764607600	55700	55700	55700	55700	0
6	20230614	221500	113764607600	55700	55700	55700	55700	0
7	20230614	221400	113764607600	55700	55700	55700	55700	0
8	20230614	221300	113764607600	55700	55700	55700	55700	0
9	20230614	221200	113764607600	55700	55700	55700	55700	0
10	20230614	221100	113764607600	55700	55700	55700	55700	0
11	20230614	221000	113764607600	55700	55700	55700	55700	0
12	20230614	220900	113764607600	55700	55700	55700	55700	0
13	20230614	220800	113764607600	55700	55700	55700	55700	0
14	20230614	220700	113764607600	55700	55700	55700	55700	0
15	20230614	220600	113764607600	55700	55700	55700	55700	0
16	20230614	220500	113764607600	55700	55700	55700	55700	0
17	20230614	220400	113764607600	55700	55700	55700	55700	0
18	20230614	220300	113764607600	55700	55700	55700	55700	0
19	20230614	220200	113764607600	55700	55700	55700	55700	0
20	20230614	220100	113764607600	55700	55700	55700	55700	0
21	20230614	220000	113764607600	55700	55700	55700	55700	0
22	20230614	215900	113764607600	55700	55700	55700	55700	0
23	20230614	215800	113764607600	55700	55700	55700	55700	0
24	20230614	215700	113764607600	55700	55700	55700	55700	0
25	20230614	215600	113764607600	55700	55700	55700	55700	0
26	20230614	215500	113764607600	55700	55700	55700	55700	0
27	20230614	215400	113764607600	55700	55700	55700	55700	0
28	20230614	215300	113764607600	55700	55700	55700	55700	0
29	20230614	215200	113764607600	55700	55700	55700	55700	0
30	20230614	215100	113764607600	55700	55700	55700	55700	0
31	20230614	215000	113764607600	55700	55700	55700	55700	0
32	20230614	214900	113764607600	55700	55700	55700	55700	52104
33	20230614	214800	113764607600	55700	55700	55700	55700	0
34	20230614	214700	113764607600	55700	55700	55700	55700	0
35	20230614	214600	113764607600	55700	55700	55700	55700	0
36	20230614	214500	113764607600	55700	55700	55700	55700	0
37	20230614	214400	113764607600	55700	55700	55700	55700	0
38	20230614	214300	113764607600	55700	55700	55700	55700	0
39	20230614	214200	113764607600	55700	55700	55700	55700	0
40	20230614	214100	113764607600	55700	55700	55700	55700	0
41	20230614	214000	113764607600	55700	55700	55700	55700	0
42	20230614	213900	113764607600	55700	55700	55700	55700	0
43	20230614	213800	113764607600	55700	55700	55700	55700	0
44	20230614	213700	113764607600	55700	55700	55700	55700	0
45	20230614	213600	113764607600	55700	55700	55700	55700	0
46	20230614	213500	113764607600	55700	55700	55700	55700	0
47	20230614	213400	113764607600	55700	55700	55700	55700	0
48	20230614	213300	113764607600	55700	55700	55700	55700	0
49	20230614	213200	113764607600	55700	55700	55700	55700	0
50	20230614	213100	113764607600	55700	55700	55700	55700	0
51	20230614	213000	113764607600	55700	55700	55700	55700	0
52	20230614	212900	113764607600	55700	55700	55700	55700	0
53	20230614	212800	113764607600	55700	55700	55700	55700	0
54	20230614	212700	113764607600	55700	55700	55700	55700	0
55	20230614	212600	113764607600	55700	55700	55700	55700	0
56	20230614	212500	113764607600	55700	55700	55700	55700	0
57	20230614	212400	113764607600	55700	55700	55700	55700	0
58	20230614	212300	113764607600	55700	55700	55700	55700	0
59	20230614	212200	113764607600	55700	55700	55700	55700	0
60	20230614	212100	113764607600	55700	55700	55700	55700	0
61	20230614	212000	113764607600	55700	55700	55700	55700	0
62	20230614	211900	113764607600	55700	55700	55700	55700	52104
63	20230614	211800	113764607600	55700	55700	55700	55700	0
64	20230614	211700	113764607600	55700	55700	55700	55700	0
65	20230614	211600	113764607600	55700	55700	55700	55700	0
66	20230614	211500	113764607600	55700	55700	55700	55700	0
67	20230614	211400	113764607600	55700	55700	55700	55700	0
68	20230614	211300	113764607600	55700	55700	55700	55700	0
69	20230614	211200	113764607600	55700	55700	55700	55700	0
70	20230614	211100	113764607600	55700	55700	55700	55700	0
71	20230614	211000	113764607600	55700	55700	55700	55700	0
72	20230614	210900	113764607600	55700	55700	55700	55700	0
73	20230614	210800	113764607600	55700	55700	55700	55700	0
74	20230614	210700	113764607600	55700	55700	55700	55700	0
75	20230614	210600	113764607600	55700	55700	55700	55700	0
76	20230614	210500	113764607600	55700	55700	55700	55700	0
77	20230614	210400	113764607600	55700	55700	55700	55700	0
78	20230614	210300	113764607600	55700	55700	55700	55700	0
79	20230614	210200	113764607600	55700	55700	55700	55700	0
80	20230614	210100	113764607600	55700	55700	55700	55700	0
81	20230614	210000	113764607600	55700	55700	55700	55700	0
82	20230614	205900	113764607600	55700	55700	55700	55700	0
83	20230614	205800	113764607600	55700	55700	55700	55700	0
84	20230614	205700	113764607600	55700	55700	55700	55700	0
85	20230614	205600	113764607600	55700	55700	55700	55700	0
86	20230614	205500	113764607600	55700	55700	55700	55700	0
87	20230614	205400	113764607600	55700	55700	55700	55700	0
88	20230614	205300	113764607600	55700	55700	55700	55700	0
89	20230614	205200	113764607600	55700	55700	55700	55700	0
90	20230614	205100	113764607600	55700	55700	55700	55700	0
91	20230614	205000	113764607600	55700	55700	55700	55700	0
92	20230614	204900	113764607600	55700	55700	55700	55700	52104
93	20230614	204800	113764607600	55700	55700	55700	55700	0
94	20230614	204700	113764607600	55700	55700	55700	55700	0
95	20230614	204600	113764607600	55700	55700	55700	55700	0
96	20230614	204500	113764607600	55700	55700	55700	55700	0
97	20230614	204400	113764607600	55700	55700	55700	55700	0
98	20230614	204300	113764607600	55700	55700	55700	55700	0
99	20230614	204200	113764607600	55700	55700	55700	55700	0
100	20230614	204100	113764607600	55700	55700	55700	55700	0
101	20230614	204000	113764607600	55700	55700	55700	55700	0
102	20230614	203900	113764607600	55700	55700	55700	55700	0
103	20230614	203800	113764607600	55700	55700	55700	55700	0
104	20230614	203700	113764607600	55700	55700	55700	55700	0
105	20230614	203600	113764607600	55700	55700	55700	55700	0
106	20230614	203500	113764607600	55700	55700	55700	55700	0
107	20230614	203400	113764607600	55700	55700	55700	55700	0
108	20230614	203300	113764607600	55700	55700	55700	55700	0
109	20230614	203200	113764607600	55700	55700	55700	55700	0
110	20230614	203100	113764607600	55700	55700	55700	55700	0
111	20230614	203000	113764607600	55700	55700	55700	55700	0
112	20230614	202900	113764607600	55700	55700	55700	55700	0
113	20230614	202800	113764607600	55700	55700	55700	55700	0
114	20230614	202700	113764607600	55700	55700	55700	55700	0
115	20230614	202600	113764607600	55700	55700	55700	55700	0
116	20230614	202500	113764607600	55700	55700	55700	55700	0
117	20230614	202400	113764607600	55700	55700	55700	55700	0
118	20230614	202300	113764607600	55700	55700	55700	55700	0
119	20230614	202200	113764607600	55700	55700	55700	55700	0
120	20230614	202100	113764607600	55700	55700	55700	55700	0
121	20230614	202000	113764607600	55700	55700	55700	55700	0
122	20230614	201900	113764607600	55700	55700	55700	55700	52104
123	20230614	201800	113764607600	55700	55700	55700	55700	0
124	20230614	201700	113764607600	55700	55700	55700	55700	0
125	20230614	201600	113764607600	55700	55700	55700	55700	0
126	20230614	201500	113764607600	55700	55700	55700	55700	0
127	20230614	201400	113764607600	55700	55700	55700	55700	0
128	20230614	201300	113764607600	55700	55700	55700	55700	0
129	20230614	201200	113764607600	55700	55700	55700	55700	0
130	20230614	201100	113764607600	55700	55700	55700	55700	0
131	20230614	201000	113764607600	55700	55700	55700	55700	0
132	20230614	200900	113764607600	55700	55700	55700	55700	0
133	20230614	200800	113764607600	55700	55700	55700	55700	0
134	20230614	200700	113764607600	55700	55700	55700	55700	0
135	20230614	200600	113764607600	55700	55700	55700	55700	0
136	20230614	200500	113764607600	55700	55700	55700	55700	0
137	20230614	200400	113764607600	55700	55700	55700	55700	0
138	20230614	200300	113764607600	55700	55700	55700	55700	0
139	20230614	200200	113764607600	55700	55700	55700	55700	0
140	20230614	200100	113764607600	55700	55700	55700	55700	0
141	20230614	200000	113764607600	55700	55700	55700	55700	0
142	20230614	195900	113764607600	55700	55700	55700	55700	0
143	20230614	195800	113764607600	55700	55700	55700	55700	0
144	20230614	195700	113764607600	55700	55700	55700	55700	0
145	20230614	195600	113764607600	55700	55700	55700	55700	0
146	20230614	195500	113764607600	55700	55700	55700	55700	0
147	20230614	195400	113764607600	55700	55700	55700	55700	0
148	20230614	195300	113764607600	55700	55700	55700	55700	0
149	20230614	195200	113764607600	55700	55700	55700	55700	0
150	20230614	195100	113764607600	55700	55700	55700	55700	0
151	20230614	195000	113764607600	55700	55700	55700	55700	0
152	20230614	194900	113764607600	55700	55700	55700	55700	52104
153	20230614	194800	113764607600	55700	55700	55700	55700	0
154	20230614	194700	113764607600	55700	55700	55700	55700	0
155	20230614	194600	113764607600	55700	55700	55700	55700	0
156	20230614	194500	113764607600	55700	55700	55700	55700	0
157	20230614	194400	113764607600	55700	55700	55700	55700	0
158	20230614	194300	113764607600	55700	55700	55700	55700	0
159	20230614	194200	113764607600	55700	55700	55700	55700	0
160	20230614	194100	113764607600	55700	55700	55700	55700	0
161	20230614	194000	113764607600	55700	55700	55700	55700	0
162	20230614	193900	113764607600	55700	55700	55700	55700	0
163	20230614	193800	113764607600	55700	55700	55700	55700	0
164	20230614	193700	113764607600	55700	55700	55700	55700	0
165	20230614	193600	113764607600	55700	55700	55700	55700	0
166	20230614	193500	113764607600	55700	55700	55700	55700	0
167	20230614	193400	113764607600	55700	55700	55700	55700	0
168	20230614	193300	113764607600	55700	55700	55700	55700	0
169	20230614	193200	113764607600	55700	55700	55700	55700	0
170	20230614	193100	113764607600	55700	55700	55700	55700	0
171	20230614	193000	113764607600	55700	55700	55700	55700	0
172	20230614	192900	113764607600	55700	55700	55700	55700	0
173	20230614	192800	113764607600	55700	55700	55700	55700	0
174	20230614	192700	113764607600	55700	55700	55700	55700	0
175	20230614	192600	113764607600	55700	55700	55700	55700	0
176	20230614	192500	113764607600	55700	55700	55700	55700	0
177	20230614	192400	113764607600	55700	55700	55700	55700	0
178	20230614	192300	113764607600	55700	55700	55700	55700	0
179	20230614	192200	113764607600	55700	55700	55700	55700	0
180	20230614	192100	113764607600	55700	55700	55700	55700	0
181	20230614	192000	113764607600	55700	55700	55700	55700	0
182	20230614	191900	113764607600	55700	55700	55700	55700	52104
183	20230614	191800	113764607600	55700	55700	55700	55700	0
184	20230614	191700	113764607600	55700	55700	55700	55700	0
185	20230614	191600	113764607600	55700	55700	55700	55700	0
186	20230614	191500	113764607600	55700	55700	55700	55700	0
187	20230614	191400	113764607600	55700	55700	55700	55700	0
188	20230614	191300	113764607600	55700	55700	55700	55700	0
189	20230614	191200	113764607600	55700	55700	55700	55700	0
190	20230614	191100	113764607600	55700	55700	55700	55700	0
191	20230614	191000	113764607600	55700	55700	55700	55700	0
192	20230614	190900	113764607600	55700	55700	55700	55700	0
193	20230614	190800	113764607600	55700	55700	55700	55700	0
194	20230614	190700	113764607600	55700	55700	55700	55700	0
195	20230614	190600	113764607600	55700	55700	55700	55700	0
196	20230614	190500	113764607600	55700	55700	55700	55700	0
197	20230614	190400	113764607600	55700	55700	55700	55700	0
198	20230614	190300	113764607600	55700	55700	55700	55700	0
199	20230614	190200	113764607600	55700	55700	55700	55700	0
200	20230614	190100	113764607600	55700	55700	55700	55700	0
201	20230614	190000	113764607600	55700	55700	55700	55700	0
202	20230614	185900	113764607600	55700	55700	55700	55700	0
203	20230614	185800	113764607600	55700	55700	55700	55700	0
204	20230614	185700	113764607600	55700	55700	55700	55700	0
205	20230614	185600	113764607600	55700	55700	55700	55700	0
206	20230614	185500	113764607600	55700	55700	55700	55700	0
207	20230614	185400	113764607600	55700	55700	55700	55700	0
208	20230614	185300	113764607600	55700	55700	55700	55700	0
209	20230614	185200	113764607600	55700	55700	55700	55700	0
210	20230614	185100	113764607600	55700	55700	55700	55700	0
211	20230614	185000	113764607600	55700	55700	55700	55700	0
212	20230614	184900	113764607600	55700	55700	55700	55700	52104
213	20230614	184800	113764607600	55700	55700	55700	55700	0
214	20230614	184700	113764607600	55700	55700	55700	55700	0
215	20230614	184600	113764607600	55700	55700	55700	55700	0
216	20230614	184500	113764607600	55700	55700	55700	55700	0
217	20230614	184400	113764607600	55700	55700	55700	55700	0
218	20230614	184300	113764607600	55700	55700	55700	55700	0
219	20230614	184200	113764607600	55700	55700	55700	55700	0
220	20230614	184100	113764607600	55700	55700	55700	55700	0
221	20230614	184000	113764607600	55700	55700	55700	55700	0
222	20230614	183900	113764607600	55700	55700	55700	55700	0
223	20230614	183800	113764607600	55700	55700	55700	55700	0
224	20230614	183700	113764607600	55700	55700	55700	55700	0
225	20230614	183600	113764607600	55700	55700	55700	55700	0
226	20230614	183500	113764607600	55700	55700	55700	55700	0
227	20230614	183400	113764607600	55700	55700	55700	55700	0
228	20230614	183300	113764607600	55700	55700	55700	55700	0
229	20230614	183200	113764607600	55700	55700	55700	55700	0
230	20230614	183100	113764607600	55700	55700	55700	55700	0
231	20230614	183000	113764607600	55700	55700	55700	55700	0
232	20230614	182900	113764607600	55700	55700	55700	55700	0
233	20230614	182800	113764607600	55700	55700	55700	55700	0
234	20230614	182700	113764607600	55700	55700	55700	55700	0
235	20230614	182600	113764607600	55700	55700	55700	55700	0
236	20230614	182500	113764607600	55700	55700	55700	55700	0
237	20230614	182400	113764607600	55700	55700	55700	55700	0
238	20230614	182300	113764607600	55700	55700	55700	55700	0
239	20230614	182200	113764607600	55700	55700	55700	55700	0
240	20230614	182100	113764607600	55700	55700	55700	55700	0
241	20230614	182000	113764607600	55700	55700	55700	55700	0
242	20230614	181900	113764607600	55700	55700	55700	55700	52104
243	20230614	181800	113764607600	55700	55700	55700	55700	0
244	20230614	181700	113764607600	55700	55700	55700	55700	0
245	20230614	181600	113764607600	55700	55700	55700	55700	0
246	20230614	181500	113764607600	55700	55700	55700	55700	0
247	20230614	181400	113764607600	55700	55700	55700	55700	0
248	20230614	181300	113764607600	55700	55700	55700	55700	0
249	20230614	181200	113764607600	55700	55700	55700	55700	0
250	20230614	181100	113764607600	55700	55700	55700	55700	0
251	20230614	181000	113764607600	55700	55700	55700	55700	0
252	20230614	180900	113764607600	55700	55700	55700	55700	0
253	20230614	180800	113764607600	55700	55700	55700	55700	0
254	20230614	180700	113764607600	55700	55700	55700	55700	0
255	20230614	180600	113764607600	55700	55700	55700	55700	0
256	20230614	180500	113764607600	55700	55700	55700	55700	0
257	20230614	180400	113764607600	55700	55700	55700	55700	0
258	20230614	180300	113764607600	55700	55700	55700	55700	0
259	20230614	180200	113764607600	55700	55700	55700	55700	0
260	20230614	180100	113764607600	55700	55700	55700	55700	0
261	20230614	180000	113764607600	55700	55700	55700	55700	0
262	20230614	175900	113764607600	55700	55700	55700	55700	0
263	20230614	175800	113764607600	55700	55700	55700	55700	0
264	20230614	175700	113764607600	55700	55700	55700	55700	0
265	20230614	175600	113764607600	55700	55700	55700	55700	0
266	20230614	175500	113764607600	55700	55700	55700	55700	0
267	20230614	175400	113764607600	55700	55700	55700	55700	0
268	20230614	175300	113764607600	55700	55700	55700	55700	0
269	20230614	175200	113764607600	55700	55700	55700	55700	0
270	20230614	175100	113764607600	55700	55700	55700	55700	0
271	20230614	175000	113764607600	55700	55700	55700	55700	0
272	20230614	174900	113764607600	55700	55700	55700	55700	52104
273	20230614	174800	113764607600	55700	55700	55700	55700	0
274	20230614	174700	113764607600	55700	55700	55700	55700	0
275	20230614	174600	113764607600	55700	55700	55700	55700	0
276	20230614	174500	113764607600	55700	55700	55700	55700	0
277	20230614	174400	113764607600	55700	55700	55700	55700	0
278	20230614	174300	113764607600	55700	55700	55700	55700	0
279	20230614	174200	113764607600	55700	55700	55700	55700	0
280	20230614	174100	113764607600	55700	55700	55700	55700	0
281	20230614	174000	113764607600	55700	55700	55700	55700	0
282	20230614	173900	113764607600	55700	55700	55700	55700	0
283	20230614	173800	113764607600	55700	55700	55700	55700	0
284	20230614	173700	113764607600	55700	55700	55700	55700	0
285	20230614	173600	113764607600	55700	55700	55700	55700	0
286	20230614	173500	113764607600	55700	55700	55700	55700	0
287	20230614	173400	113764607600	55700	55700	55700	55700	0
288	20230614	173300	113764607600	55700	55700	55700	55700	0
289	20230614	173200	113764607600	55700	55700	55700	55700	0
290	20230614	173100	113764607600	55700	55700	55700	55700	0
291	20230614	173000	113764607600	55700	55700	55700	55700	0
292	20230614	172900	113764607600	55700	55700	55700	55700	0
293	20230614	172800	113764607600	55700	55700	55700	55700	0
294	20230614	172700	113764607600	55700	55700	55700	55700	0
295	20230614	172600	113764607600	55700	55700	55700	55700	0
296	20230614	172500	113764607600	55700	55700	55700	55700	0
297	20230614	172400	113764607600	55700	55700	55700	55700	0
298	20230614	172300	113764607600	55700	55700	55700	55700	0
299	20230614	172200	113764607600	55700	55700	55700	55700	0
300	20230614	172100	113764607600	55700	55700	55700	55700	0
301	20230614	172000	113764607600	55700	55700	55700	55700	0
302	20230614	171900	113764607600	55700	55700	55700	55700	52104
303	20230614	171800	113764607600	55700	55700	55700	55700	0
304	20230614	171700	113764607600	55700	55700	55700	55700	0
305	20230614	171600	113764607600	55700	55700	55700	55700	0
306	20230614	171500	113764607600	55700	55700	55700	55700	0
307	20230614	171400	113764607600	55700	55700	55700	55700	0
308	20230614	171300	113764607600	55700	55700	55700	55700	0
309	20230614	171200	113764607600	55700	55700	55700	55700	0
310	20230614	171100	113764607600	55700	55700	55700	55700	0
311	20230614	171000	113764607600	55700	55700	55700	55700	0
312	20230614	170900	113764607600	55700	55700	55700	55700	0
313	20230614	170800	113764607600	55700	55700	55700	55700	0
314	20230614	170700	113764607600	55700	55700	55700	55700	0
315	20230614	170600	113764607600	55700	55700	55700	55700	0
316	20230614	170500	113764607600	55700	55700	55700	55700	0
317	20230614	170400	113764607600	55700	55700	55700	55700	0
318	20230614	170300	113764607600	55700	55700	55700	55700	0
319	20230614	170200	113764607600	55700	55700	55700	55700	0
320	20230614	170100	113764607600	55700	55700	55700	55700	0
321	20230614	170000	113764607600	55700	55700	55700	55700	0
322	20230614	165900	113764607600	55700	55700	55700	55700	0
323	20230614	165800	113764607600	55700	55700	55700	55700	0
324	20230614	165700	113764607600	55700	55700	55700	55700	0
325	20230614	165600	113764607600	55700	55700	55700	55700	0
326	20230614	165500	113764607600	55700	55700	55700	55700	0
327	20230614	165400	113764607600	55700	55700	55700	55700	0
328	20230614	165300	113764607600	55700	55700	55700	55700	0
329	20230614	165200	113764607600	55700	55700	55700	55700	0
330	20230614	165100	113764607600	55700	55700	55700	55700	0
331	20230614	165000	113764607600	55700	55700	55700	55700	0
332	20230614	164900	113764607600	55700	55700	55700	55700	52104
333	20230614	164800	113764607600	55700	55700	55700	55700	0
334	20230614	164700	113764607600	55700	55700	55700	55700	0
335	20230614	164600	113764607600	55700	55700	55700	55700	0
336	20230614	164500	113764607600	55700	55700	55700	55700	0
337	20230614	164400	113764607600	55700	55700	55700	55700	0
338	20230614	164300	113764607600	55700	55700	55700	55700	0
339	20230614	164200	113764607600	55700	55700	55700	55700	0
340	20230614	164100	113764607600	55700	55700	55700	55700	0
341	20230614	164000	113764607600	55700	55700	55700	55700	0
342	20230614	163900	113764607600	55700	55700	55700	55700	0
343	20230614	163800	113764607600	55700	55700	55700	55700	0
344	20230614	163700	113764607600	55700	55700	55700	55700	0
345	20230614	163600	113764607600	55700	55700	55700	55700	0
346	20230614	163500	113764607600	55700	55700	55700	55700	0
347	20230614	163400	113764607600	55700	55700	55700	55700	0
348	20230614	163300	113764607600	55700	55700	55700	55700	0
349	20230614	163200	113764607600	55700	55700	55700	55700	0
350	20230614	163100	113764607600	55700	55700	55700	55700	0
351	20230614	163000	113764607600	55700	55700	55700	55700	0
352	20230614	162900	113764607600	55700	55700	55700	55700	0
353	20230614	162800	113764607600	55700	55700	55700	55700	0
354	20230614	162700	113764607600	55700	55700	55700	55700	0
355	20230614	162600	113764607600	55700	55700	55700	55700	0
356	20230614	162500	113764607600	55700	55700	55700	55700	0
357	20230614	162400	113764607600	55700	55700	55700	55700	0
358	20230614	162300	113764607600	55700	55700	55700	55700	0
359	20230614	162200	113764607600	55700	55700	55700	55700	0
360	20230614	162100	113764607600	55700	55700	55700	55700	0
361	20230614	162000	113764607600	55700	55700	55700	55700	0
362	20230614	161900	113764607600	55700	55700	55700	55700	52104
363	20230614	161800	113764607600	55700	55700	55700	55700	0
364	20230614	161700	113764607600	55700	55700	55700	55700	0
365	20230614	161600	113764607600	55700	55700	55700	55700	0
366	20230614	161500	113764607600	55700	55700	55700	55700	0
367	20230614	161400	113764607600	55700	55700	55700	55700	0
368	20230614	161300	113764607600	55700	55700	55700	55700	0
369	20230614	161200	113764607600	55700	55700	55700	55700	0
370	20230614	161100	113764607600	55700	55700	55700	55700	0
371	20230614	161000	113764607600	55700	55700	55700	55700	0
372	20230614	160900	113764607600	55700	55700	55700	55700	0
373	20230614	160800	113764607600	55700	55700	55700	55700	0
374	20230614	160700	113764607600	55700	55700	55700	55700	0
375	20230614	160600	113764607600	55700	55700	55700	55700	0
376	20230614	160500	113764607600	55700	55700	55700	55700	0
377	20230614	160400	113764607600	55700	55700	55700	55700	0
378	20230614	160300	113764607600	55700	55700	55700	55700	0
379	20230614	160200	113764607600	55700	55700	55700	55700	0
380	20230614	160100	113764607600	55700	55700	55700	55700	0
381	20230614	160000	113764607600	55700	55700	55700	55700	0
382	20230614	155900	113764607600	55700	55700	55700	55700	0
383	20230614	155800	113764607600	55700	55700	55700	55700	0
384	20230614	155700	113764607600	55700	55700	55700	55700	0
385	20230614	155600	113764607600	55700	55700	55700	55700	0
386	20230614	155500	113764607600	55700	55700	55700	55700	0
387	20230614	155400	113764607600	55700	55700	55700	55700	0
388	20230614	155300	113764607600	55700	55700	55700	55700	0
389	20230614	155200	113764607600	55700	55700	55700	55700	0
390	20230614	155100	113764607600	55700	55700	55700	55700	0
391	20230614	155000	113764607600	55700	55700	55700	55700	0
392	20230614	154900	113764607600	55700	55700	55700	55700	52104
393	20230614	154800	113764607600	55700	55700	55700	55700	0
394	20230614	154700	113764607600	55700	55700	55700	55700	0
395	20230614	154600	113764607600	55700	55700	55700	55700	0
396	20230614	154500	113764607600	55700	55700	55700	55700	0
397	20230614	154400	113764607600	55700	55700	55700	55700	0
398	20230614	154300	113764607600	55700	55700	55700	55700	0
399	20230614	154200	113764607600	55700	55700	55700	55700	0
400	20230614	154100	113764607600	55700	55700	55700	55700	0
401	20230614	154000	113764607600	55700	55700	55700	55700	0
402	20230614	153900	113764607600	55700	55700	55700	55700	0
403	20230614	153800	113764607600	55700	55700	55700	55700	0
404	20230614	153700	113764607600	55700	55700	55700	55700	0
405	20230614	153600	113764607600	55700	55700	55700	55700	0
406	20230614	153500	113764607600	55700	55700	55700	55700	0
407	20230614	153400	113764607600	55700	55700	55700	55700	0
408	20230614	153300	113764607600	55700	55700	55700	55700	0
409	20230614	153200	113764607600	55700	55700	55700	55700	0
410	20230614	153100	113764607600	55700	55700	55700	55700	0
411	20230614	153000	113764607600	55700	55700	55700	55700	52104
412	20230614	152900	110862414800	55800	55800	55800	55800	0
413	20230614	152800	110862414800	55800	55800	55800	55800	0
414	20230614	152700	110862414800	55800	55800	55800	55800	0
415	20230614	152600	110862414800	55800	55800	55800	55800	0
416	20230614	152500	110862414800	55800	55800	55800	55800	0
417	20230614	152400	110862414800	55800	55800	55800	55800	0
418	20230614	152300	110862414800	55800	55800	55800	55800	0
419	20230614	152200	110862414800	55800	55800	55800	55800	0
420	20230614	152100	110862414800	55800	55800	55800	55800	0
421	20230614	152000	110862414800	55800	55800	55800	55800	0
422	20230614	151900	110862414800	55800	55800	55800	55700	7768
423	20230614	151800	110429298200	55700	55800	55800	55700	2005
424	20230614	151700	110317529500	55700	55700	55800	55700	4627
425	20230614	151600	110059722900	55800	55700	55800	55700	2187
426	20230614	151500	109937811600	55700	55800	55800	55700	2121
427	20230614	151400	109819562300	55800	55800	55800	55700	4021
428	20230614	151300	109595481000	55700	55700	55800	55700	2249
429	20230614	151200	109470107700	55800	55800	55800	55700	2348
430	20230614	151100	109339203600	55700	55600	55800	55600	3192
431	20230614	151000	109161432700	55600	55700	55700	55600	4103
432	20230614	150900	108932954700	55700	55700	55700	55600	2212
433	20230614	150800	108809761700	55700	55600	55700	55600	2794
434	20230614	150700	108654285200	55700	55600	55700	55600	2504
435	20230614	150600	108514921700	55600	55600	55700	55600	4723
436	20230614	150500	108251961200	55700	55700	55700	55600	5898
437	20230614	150400	107923494800	55700	55600	55700	55600	2090
438	20230614	150300	107807158600	55700	55700	55700	55600	2241
439	20230614	150200	107682404900	55700	55600	55700	55500	2951
440	20230614	150100	107518240600	55600	55600	55600	55500	2703
441	20230614	150000	107367995100	55600	55500	55600	55500	3544
442	20230614	145900	107171017100	55500	55700	55700	55500	25194
443	20230614	145800	105770259200	55700	55700	55700	55600	1968
444	20230614	145700	105660725300	55700	55700	55700	55600	6408
445	20230614	145600	105304315100	55600	55700	55700	55600	1978
446	20230614	145500	105194235700	55700	55700	55700	55600	2270
447	20230614	145400	105067850500	55700	55600	55700	55600	2235
448	20230614	145300	104943480900	55700	55600	55700	55600	3908
449	20230614	145200	104726071000	55700	55600	55700	55600	7835
450	20230614	145100	104290235400	55700	55600	55700	55600	5495
451	20230614	145000	103984624000	55600	55700	55700	55600	2978
452	20230614	144900	103818911100	55700	55600	55700	55600	4182
453	20230614	144800	103586257900	55600	55700	55700	55600	1991
454	20230614	144700	103475438900	55600	55700	55700	55600	2329
455	20230614	144600	103345849400	55700	55600	55700	55600	4424
456	20230614	144500	103099765400	55600	55600	55700	55600	3157
457	20230614	144400	102924106700	55700	55700	55700	55600	1221
458	20230614	144300	102856129300	55600	55600	55700	55600	2153
459	20230614	144200	102736297300	55600	55700	55700	55600	1667
460	20230614	144100	102643486000	55600	55700	55700	55600	2548
461	20230614	144000	102501706500	55700	55600	55700	55600	1845
462	20230614	143900	102399014800	55700	55600	55700	55600	2233
463	20230614	143800	102274741600	55600	55600	55700	55600	1959
464	20230614	143700	102165722600	55700	55600	55700	55600	1594
465	20230614	143600	102077006300	55700	55600	55700	55600	2087
466	20230614	143500	101960841400	55700	55600	55700	55500	9002
467	20230614	143400	101460237900	55600	55600	55600	55500	3296
468	20230614	143300	101277044600	55500	55500	55600	55500	2959
469	20230614	143200	101112676000	55500	55500	55600	55500	2367
470	20230614	143100	100981139900	55600	55500	55600	55500	2382
471	20230614	143000	100848793200	55600	55500	55600	55500	2634
472	20230614	142900	100702430700	55600	55500	55600	55500	3155
473	20230614	142800	100527128600	55600	55600	55700	55500	4161
474	20230614	142700	100295761800	55600	55600	55700	55600	5731
475	20230614	142600	99976911800	55600	55600	55700	55600	6403
476	20230614	142500	99620769600	55600	55600	55700	55600	2857
477	20230614	142400	99461777500	55700	55600	55700	55600	2928
478	20230614	142300	99298872700	55600	55600	55700	55500	4690
479	20230614	142200	99037995900	55500	55500	55600	55500	4974
480	20230614	142100	98761550600	55500	55600	55600	55500	5533
481	20230614	142000	98453969400	55600	55600	55600	55500	9480
482	20230614	141900	97926938800	55600	55500	55600	55500	1970
483	20230614	141800	97817584100	55600	55500	55600	55500	2927
484	20230614	141700	97655057100	55500	55600	55600	55500	1833
485	20230614	141600	97553277500	55500	55500	55600	55500	2095
486	20230614	141500	97436940400	55600	55600	55600	55500	5205
487	20230614	141400	97148015800	55600	55500	55600	55500	3311
488	20230614	141300	96964186800	55500	55500	55600	55500	1329
489	20230614	141200	96890389000	55500	55500	55600	55500	2325
490	20230614	141100	96761281900	55600	55500	55600	55500	1104
491	20230614	141000	96699965500	55500	55600	55600	55500	4781
492	20230614	140900	96434429800	55600	55600	55600	55500	1559
493	20230614	140800	96347867500	55500	55600	55600	55500	6627
494	20230614	140700	95979896500	55600	55700	55700	55500	10064
495	20230614	140600	95420323600	55700	55600	55700	55600	10022
496	20230614	140500	94862723800	55600	55600	55700	55600	2002
497	20230614	140400	94751396900	55600	55600	55700	55600	1736
498	20230614	140300	94654856600	55700	55700	55700	55600	3733
499	20230614	140200	94447285100	55600	55700	55700	55600	1571
500	20230614	140100	94359909400	55600	55600	55700	55600	1836
501	20230614	140000	94257783800	55600	55700	55700	55600	1173
502	20230614	135900	94192546600	55600	55600	55700	55600	694
503	20230614	135800	94153944000	55600	55700	55700	55600	1489
504	20230614	135700	94071140800	55600	55600	55700	55600	697
505	20230614	135600	94032356200	55600	55600	55700	55600	2411
506	20230614	135500	93898289500	55700	55700	55700	55600	1608
507	20230614	135400	93808870200	55600	55600	55700	55600	1030
508	20230614	135300	93751581100	55600	55600	55700	55600	2629
509	20230614	135200	93605363200	55700	55600	55700	55600	1803
510	20230614	135100	93505106800	55500	55600	55700	55500	4206
511	20230614	135000	93271346500	55600	55500	55600	55500	2490
512	20230614	134900	93132947400	55500	55500	55600	55500	3773
513	20230614	134800	92923377400	55500	55700	55700	55500	4014
514	20230614	134700	92700287300	55700	55600	55700	55600	2498
515	20230614	134600	92561381600	55600	55600	55700	55600	799
516	20230614	134500	92516940000	55700	55700	55700	55600	2537
517	20230614	134400	92375830600	55600	55600	55700	55500	16756
518	20230614	134300	91444173700	55500	55500	55600	55500	1330
519	20230614	134200	91370279700	55500	55600	55700	55500	16868
520	20230614	134100	90432775000	55600	55600	55700	55600	27647
521	20230614	134000	88895589800	55700	55600	55700	55600	4529
522	20230614	133900	88643490800	55700	55600	55700	55600	747
523	20230614	133800	88601924200	55600	55700	55700	55600	1010
524	20230614	133700	88545749200	55700	55600	55700	55600	1010
525	20230614	133600	88489560500	55700	55600	55700	55600	1072
526	20230614	133500	88429934500	55700	55600	55700	55600	1406
527	20230614	133400	88351701800	55600	55700	55700	55600	1003
528	20230614	133300	88295895700	55700	55600	55700	55600	1382
529	20230614	133200	88219026100	55700	55700	55700	55600	688
530	20230614	133100	88180738700	55700	55600	55700	55600	842
531	20230614	133000	88133891700	55600	55700	55700	55600	1005
532	20230614	132900	88077988400	55600	55600	55700	55600	2376
533	20230614	132800	87945748400	55700	55700	55700	55600	1331
534	20230614	132700	87871717100	55700	55700	55700	55600	3680
535	20230614	132600	87666778500	55700	55600	55700	55600	891
536	20230614	132500	87617206000	55600	55600	55700	55600	1305
537	20230614	132400	87544607500	55700	55600	55700	55600	1161
538	20230614	132300	87480032800	55600	55600	55700	55600	1144
539	20230614	132200	87416404500	55700	55700	55700	55600	1368
540	20230614	132100	87340294400	55700	55600	55700	55600	1772
541	20230614	132000	87241752700	55700	55600	55700	55600	1261
542	20230614	131900	87171621400	55600	55600	55700	55600	942
543	20230614	131800	87119219900	55700	55700	55700	55600	1719
544	20230614	131700	87023609300	55700	55600	55700	55600	1218
545	20230614	131600	86955867500	55700	55600	55700	55600	2029
546	20230614	131500	86842998100	55600	55600	55700	55600	772
547	20230614	131400	86800042100	55600	55700	55700	55600	1217
548	20230614	131300	86732308600	55700	55600	55700	55600	1229
549	20230614	131200	86663893300	55600	55700	55700	55600	1033
550	20230614	131100	86606433500	55600	55700	55700	55600	3488
551	20230614	131000	86412175800	55600	55700	55700	55600	1083
552	20230614	130900	86351906400	55600	55700	55700	55600	950
553	20230614	130800	86299030200	55700	55700	55700	55600	558
554	20230614	130700	86267983900	55600	55600	55700	55600	3392
555	20230614	130600	86079314100	55700	55700	55700	55600	1045
556	20230614	130500	86021169400	55700	55600	55700	55600	378
557	20230614	130400	86000134900	55600	55700	55700	55600	1193
558	20230614	130300	85933783200	55700	55600	55700	55600	825
559	20230614	130200	85887868000	55600	55700	55700	55600	994
560	20230614	130100	85832575200	55600	55700	55700	55600	2341
561	20230614	130000	85702379400	55700	55700	55700	55600	858
562	20230614	125900	85654639800	55700	55600	55700	55600	1187
563	20230614	125800	85588626800	55700	55600	55700	55600	1462
564	20230614	125700	85507310200	55600	55700	55700	55600	2022
565	20230614	125600	85394796400	55600	55700	55700	55600	504
566	20230614	125500	85366751500	55600	55600	55700	55600	1738
567	20230614	125400	85270057400	55600	55600	55700	55600	602
568	20230614	125300	85236540500	55700	55600	55700	55600	750
569	20230614	125200	85194811400	55700	55700	55700	55600	956
570	20230614	125100	85141602100	55600	55700	55700	55600	1043
571	20230614	125000	85083571300	55700	55600	55700	55600	1266
572	20230614	124900	85013111800	55600	55600	55700	55600	2035
573	20230614	124800	84899881100	55700	55700	55700	55600	840
574	20230614	124700	84853110400	55700	55700	55700	55600	1232
575	20230614	124600	84784536900	55600	55700	55700	55600	669
576	20230614	124500	84747307500	55700	55600	55700	55600	841
577	20230614	124400	84700511000	55600	55600	55700	55600	1252
578	20230614	124300	84630875600	55600	55700	55700	55600	908
579	20230614	124200	84580378400	55600	55700	55700	55600	1623
580	20230614	124100	84490004300	55700	55700	55800	55700	3153
581	20230614	124000	84314358900	55800	55700	55800	55600	9092
582	20230614	123900	83807928900	55700	55700	55700	55600	1475
583	20230614	123800	83725852600	55700	55600	55700	55600	1627
584	20230614	123700	83635357100	55700	55700	55700	55600	3308
585	20230614	123600	83451371200	55700	55700	55700	55600	3363
586	20230614	123500	83264364100	55700	55700	55700	55600	2234
587	20230614	123400	83140038700	55600	55700	55800	55600	15708
588	20230614	123300	82265109300	55700	55700	55800	55700	1438
589	20230614	123200	82185000600	55700	55800	55800	55700	609
590	20230614	123100	82151068800	55800	55800	55800	55700	763
591	20230614	123000	82108531200	55800	55800	55800	55700	1096
592	20230614	122900	82047443400	55800	55800	55800	55700	1476
593	20230614	122800	81965194400	55700	55700	55800	55700	1367
594	20230614	122700	81888975400	55800	55700	55800	55700	560
595	20230614	122600	81857756100	55700	55700	55800	55700	804
596	20230614	122500	81812953100	55800	55700	55800	55700	712
597	20230614	122400	81773266900	55800	55800	55800	55700	1223
598	20230614	122300	81705061400	55800	55800	55800	55700	985
599	20230614	122200	81650164400	55700	55800	55800	55700	973
600	20230614	122100	81595924900	55700	55700	55800	55700	1054
601	20230614	122000	81537170200	55800	55800	55800	55700	7409
602	20230614	121900	81123976800	55700	55800	55800	55700	549
603	20230614	121800	81093353800	55800	55700	55800	55700	7602
604	20230614	121700	80669220100	55800	55800	55800	55700	2212
605	20230614	121600	80545805200	55800	55800	55800	55700	756
606	20230614	121500	80503660800	55800	55700	55800	55700	4919
607	20230614	121400	80229234500	55700	55700	55800	55700	1750
608	20230614	121300	80131701900	55800	55700	55800	55700	705
609	20230614	121200	80092411900	55700	55800	55800	55700	1357
610	20230614	121100	80016808500	55800	55800	55800	55700	1045
611	20230614	121000	79958561400	55700	55800	55800	55700	1667
612	20230614	120900	79865700800	55700	55700	55800	55700	751
613	20230614	120800	79823861100	55700	55700	55800	55700	460
614	20230614	120700	79798226700	55800	55800	55800	55700	1032
615	20230614	120600	79740733900	55800	55800	55800	55700	838
616	20230614	120500	79694031200	55800	55700	55800	55700	2143
617	20230614	120400	79574651500	55700	55800	55800	55700	3510
618	20230614	120300	79379130900	55700	55800	55800	55700	1402
619	20230614	120200	79301007700	55800	55700	55800	55700	1114
620	20230614	120100	79238944700	55800	55800	55800	55700	933
621	20230614	120000	79186964700	55800	55700	55800	55700	1083
622	20230614	115900	79126613800	55800	55800	55800	55700	445
623	20230614	115800	79101816000	55700	55700	55800	55700	1151
624	20230614	115700	79037697900	55700	55800	55800	55700	1624
625	20230614	115600	78947216500	55700	55700	55800	55700	867
626	20230614	115500	78898909400	55800	55800	55800	55700	955
627	20230614	115400	78845707000	55700	55700	55800	55700	2681
628	20230614	115300	78696144000	55700	55800	55800	55700	2330
629	20230614	115200	78566344200	55700	55800	55800	55700	1166
630	20230614	115100	78501382100	55700	55800	55800	55700	1746
631	20230614	115000	78404088500	55700	55700	55800	55700	1018
632	20230614	114900	78347378600	55800	55700	55800	55700	623
633	20230614	114800	78312665600	55700	55700	55800	55700	453
634	20230614	114700	78287425900	55800	55700	55800	55700	1101
635	20230614	114600	78226089400	55700	55700	55800	55700	1231
636	20230614	114500	78157520900	55700	55700	55800	55600	11406
637	20230614	114400	77522209100	55700	55800	55800	55600	22011
638	20230614	114300	76296238100	55800	55700	55800	55700	949
639	20230614	114200	76243372300	55700	55800	55800	55700	1040
640	20230614	114100	76185425700	55800	55700	55800	55700	1180
641	20230614	114000	76119647900	55700	55800	55800	55700	3427
642	20230614	113900	75928743300	55700	55700	55800	55700	590
643	20230614	113800	75895871500	55800	55700	55800	55700	2269
644	20230614	113700	75769477100	55800	55700	55800	55700	2321
645	20230614	113600	75640168300	55800	55800	55900	55700	17219
646	20230614	113500	74679481200	55800	55800	55900	55800	1712
647	20230614	113400	74583936400	55800	55900	55900	55800	949
648	20230614	113300	74530949800	55800	55800	55900	55800	1401
649	20230614	113200	74452750400	55900	55900	55900	55800	1195
650	20230614	113100	74386043000	55800	55900	55900	55800	513
651	20230614	113000	74357387500	55800	55800	55900	55800	526
652	20230614	112900	74328025100	55800	55900	55900	55800	3028
653	20230614	112800	74158907900	55800	55800	55900	55800	1290
654	20230614	112700	74086912600	55800	55800	55900	55800	1451
655	20230614	112600	74005907500	55900	55800	55900	55800	812
656	20230614	112500	73960579700	55800	55800	55900	55800	655
657	20230614	112400	73924001000	55800	55800	55900	55800	625
658	20230614	112300	73889105700	55800	55800	55900	55800	809
659	20230614	112200	73843956200	55900	55800	55900	55800	1057
660	20230614	112100	73784960200	55800	55900	55900	55800	512
661	20230614	112000	73756385500	55800	55800	55900	55800	1695
662	20230614	111900	73661715100	55900	55800	55900	55800	918
663	20230614	111800	73610469900	55800	55900	55900	55800	1009
664	20230614	111700	73554149700	55900	55800	55900	55800	883
665	20230614	111600	73504866500	55800	55800	55900	55800	896
666	20230614	111500	73454854300	55800	55800	55900	55800	1236
667	20230614	111400	73385872300	55800	55900	55900	55800	834
668	20230614	111300	73339325000	55800	55900	55900	55800	1286
669	20230614	111200	73267553700	55800	55800	55900	55800	920
670	20230614	111100	73216204800	55900	55800	55900	55800	1278
671	20230614	111000	73144879100	55900	56000	56000	55800	8587
672	20230614	110900	72664965500	55900	55900	56000	55900	1853
673	20230614	110800	72561375500	55900	55900	56000	55900	852
674	20230614	110700	72513746700	56000	55900	56000	55900	1840
675	20230614	110600	72410876500	55900	55900	56000	55900	783
676	20230614	110500	72367080900	55900	56000	56000	55900	1114
677	20230614	110400	72304801500	56000	56000	56000	55900	1028
678	20230614	110300	72247277500	56000	55900	56000	55900	1938
679	20230614	110200	72138818600	55900	55900	56000	55900	1620
680	20230614	110100	72048241400	56000	56000	56000	55900	1600
681	20230614	110000	71958761500	55900	55900	56000	55900	658
682	20230614	105900	71921972700	56000	56000	56000	55900	4841
683	20230614	105800	71651345000	55900	56100	56100	55900	8140
684	20230614	105700	71195513300	56000	56000	56100	56000	3211
685	20230614	105600	71015675900	56100	56000	56100	56000	508
686	20230614	105500	70987213200	56000	56000	56100	56000	696
687	20230614	105400	70948225700	56000	56100	56200	56000	3511
688	20230614	105300	70751306200	56100	56100	56200	56100	1279
689	20230614	105200	70679549500	56100	56100	56200	56100	1677
690	20230614	105100	70585448800	56100	56100	56200	56100	2504
691	20230614	105000	70444942900	56200	56100	56200	56100	3711
692	20230614	104900	70236696600	56100	56100	56200	56100	953
693	20230614	104800	70183201600	56100	56200	56200	56100	3068
694	20230614	104700	70010870200	56200	56200	56300	56200	2788
695	20230614	104600	69854142800	56200	56300	56300	56200	3529
696	20230614	104500	69655802300	56200	56300	56300	56200	941
697	20230614	104400	69602910900	56200	56500	56500	56200	18010
698	20230614	104300	68588247900	56400	56400	56500	56400	1132
699	20230614	104200	68524400200	56400	56400	56500	56400	1447
700	20230614	104100	68442745700	56500	56500	56500	56400	664
701	20230614	104000	68405272500	56400	56400	56500	56400	2259
702	20230614	103900	68277849500	56400	56400	56500	56400	1057
703	20230614	103800	68218189800	56400	56500	56500	56400	1805
704	20230614	103700	68116331900	56400	56400	56500	56400	858
705	20230614	103600	68067915500	56400	56400	56500	56400	2045
706	20230614	103500	67952570000	56400	56400	56500	56400	2956
707	20230614	103400	67785707800	56400	56400	56500	56400	1887
708	20230614	103300	67679169200	56600	56600	56600	56400	9492
709	20230614	103200	67142701500	56600	56600	56600	56400	17421
710	20230614	103100	66157473100	56500	56400	56600	56400	45505
711	20230614	103000	63585565700	56500	56300	56500	56300	11519
712	20230614	102900	62935891600	56300	56400	56500	56300	9550
713	20230614	102800	62397347500	56400	56400	56500	56400	4192
714	20230614	102700	62160914700	56400	56400	56500	56400	5040
715	20230614	102600	61876650600	56500	56400	56500	56400	2905
716	20230614	102500	61712805700	56400	56300	56500	56300	36029
717	20230614	102400	59680868100	56400	56300	56400	56300	3478
718	20230614	102300	59485055600	56300	56300	56400	56300	6874
719	20230614	102200	59097556800	56300	56300	56400	56300	6897
720	20230614	102100	58709233400	56300	56300	56400	56200	10429
721	20230614	102000	58122079100	56300	56300	56400	56200	12736
722	20230614	101900	57405071700	56300	56200	56300	56200	8929
723	20230614	101800	56902565700	56300	56100	56300	56100	19017
724	20230614	101700	55833668000	56100	56100	56200	56100	8520
725	20230614	101600	55355186900	56100	56000	56200	56000	6967
726	20230614	101500	54964361700	56000	56000	56100	56000	1136
727	20230614	101400	54900732400	56100	56200	56200	56000	21831
728	20230614	101300	53676125900	56100	56100	56200	56100	1442
729	20230614	101200	53595221200	56100	56100	56200	56100	513
730	20230614	101100	53566427100	56100	56100	56200	56100	2150
731	20230614	101000	53445800400	56100	56100	56200	56100	3824
732	20230614	100900	53231250600	56100	56100	56200	56000	8858
733	20230614	100800	52734320600	56100	56000	56200	56000	11957
734	20230614	100700	52063591800	56000	56100	56200	56000	5064
735	20230614	100600	51779645300	56100	56100	56200	56000	11997
736	20230614	100500	51106623300	56100	55900	56200	55800	33113
737	20230614	100400	49252179400	55900	55800	55900	55800	5745
738	20230614	100300	48931469100	55900	55900	55900	55800	2835
739	20230614	100200	48773243300	55900	55800	55900	55700	2385
740	20230614	100100	48640142900	55800	55700	55900	55700	7934
741	20230614	100000	48197493200	55700	55600	55700	55600	15992
742	20230614	095900	47306813000	55600	55500	55700	55500	2359
743	20230614	095800	47175625800	55600	55600	55700	55500	17433
744	20230614	095700	46206536600	55500	55500	55600	55500	5085
745	20230614	095600	45924298100	55500	55600	55600	55400	10770
746	20230614	095500	45326537200	55500	55500	55600	55500	4266
747	20230614	095400	45089762700	55500	55500	55600	55500	4081
748	20230614	095300	44863253600	55500	55500	55600	55500	2682
749	20230614	095200	44714385800	55500	55500	55600	55400	5472
750	20230614	095100	44410715700	55500	55500	55500	55400	16394
751	20230614	095000	43500993700	55500	55500	55500	55400	2816
752	20230614	094900	43344837900	55500	55500	55600	55400	27502
753	20230614	094800	41818653200	55500	55600	55600	55500	3011
754	20230614	094700	41651456700	55600	55600	55600	55500	4833
755	20230614	094600	41383015300	55500	55600	55600	55500	2697
756	20230614	094500	41233212900	55600	55600	55600	55500	10662
757	20230614	094400	40640560200	55600	55600	55600	55500	1317
758	20230614	094300	40567376600	55500	55600	55600	55500	5405
759	20230614	094200	40266998400	55600	55600	55600	55500	9565
760	20230614	094100	39735271900	55600	55600	55600	55500	937
761	20230614	094000	39683230800	55500	55500	55600	55500	3228
762	20230614	093900	39504046600	55500	55500	55600	55400	7831
763	20230614	093800	39069386100	55500	55600	55600	55400	9272
764	20230614	093700	38554797400	55500	55600	55600	55500	10166
765	20230614	093600	37990453000	55600	55500	55600	55400	22185
766	20230614	093500	36759454600	55500	55500	55500	55400	3859
767	20230614	093400	36545418700	55500	55500	55500	55400	11633
768	20230614	093300	35899987500	55500	55500	55500	55400	4946
769	20230614	093200	35625697200	55500	55400	55500	55400	11555
770	20230614	093100	34985395200	55500	55500	55500	55300	47858
771	20230614	093000	32334473800	55500	55600	55600	55400	54848
772	20230614	092900	29290444100	55600	55600	55600	55500	15658
773	20230614	092800	28421361000	55600	55700	55700	55500	54811
774	20230614	092700	25374240500	55700	55700	55700	55600	6186
775	20230614	092600	25030156700	55700	55700	55700	55600	6637
776	20230614	092500	24660743500	55700	55700	55700	55600	5462
777	20230614	092400	24356650500	55600	55600	55700	55600	3174
778	20230614	092300	24180004800	55700	55600	55700	55600	8702
779	20230614	092200	23695986100	55600	55700	55700	55600	2785
780	20230614	092100	23540941100	55700	55700	55700	55600	3489
781	20230614	092000	23346800500	55600	55700	55700	55600	6685
782	20230614	091900	22974752100	55700	55600	55700	55600	6810
783	20230614	091800	22595847000	55700	55600	55700	55600	4571
784	20230614	091700	22341644000	55700	55700	55700	55600	6683
785	20230614	091600	21969920400	55600	55700	55700	55600	28103
786	20230614	091500	20407332500	55700	55800	55800	55600	37495
787	20230614	091400	18318879000	55800	55800	55800	55700	7288
788	20230614	091300	17912604500	55800	55800	55800	55700	14182
789	20230614	091200	17121511100	55800	55800	55800	55700	9811
790	20230614	091100	16574191200	55800	55800	55800	55700	14767
791	20230614	091000	15751339900	55800	55900	55900	55700	31669
792	20230614	090900	13983607400	55900	55900	55900	55800	9630
793	20230614	090800	13445584300	55800	55800	55900	55700	16815
794	20230614	090700	12506975500	55800	55700	55800	55700	12158
795	20230614	090600	11828911000	55700	56100	56100	55700	78453
796	20230614	090500	7440338000	56100	56100	56100	56000	6070
797	20230614	090400	7099943900	56100	56200	56300	56000	20783
798	20230614	090300	5933348200	56200	56200	56300	56200	9328
799	20230614	090200	5409045700	56300	56200	56300	56100	24156
800	20230614	090100	4052085900	56200	56100	56400	56100	10169
801	20230614	090000	3480266600	56100	56400	56400	56000	60743