KissMeData/298000/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225800	947682600	99900	99900	99900	99900	176
3	20230601	225700	947682600	99900	99900	99900	99900	0
4	20230601	225600	947682600	99900	99900	99900	99900	0
5	20230601	225500	947682600	99900	99900	99900	99900	0
6	20230601	225400	947682600	99900	99900	99900	99900	0
7	20230601	225300	947682600	99900	99900	99900	99900	0
8	20230601	225200	947682600	99900	99900	99900	99900	0
9	20230601	225100	947682600	99900	99900	99900	99900	0
10	20230601	225000	947682600	99900	99900	99900	99900	0
11	20230601	224900	947682600	99900	99900	99900	99900	0
12	20230601	224800	947682600	99900	99900	99900	99900	0
13	20230601	224700	947682600	99900	99900	99900	99900	0
14	20230601	224600	947682600	99900	99900	99900	99900	0
15	20230601	224500	947682600	99900	99900	99900	99900	0
16	20230601	224400	947682600	99900	99900	99900	99900	0
17	20230601	224300	947682600	99900	99900	99900	99900	0
18	20230601	224200	947682600	99900	99900	99900	99900	0
19	20230601	224100	947682600	99900	99900	99900	99900	0
20	20230601	224000	947682600	99900	99900	99900	99900	0
21	20230601	223900	947682600	99900	99900	99900	99900	0
22	20230601	223800	947682600	99900	99900	99900	99900	0
23	20230601	223700	947682600	99900	99900	99900	99900	0
24	20230601	223600	947682600	99900	99900	99900	99900	0
25	20230601	223500	947682600	99900	99900	99900	99900	0
26	20230601	223400	947682600	99900	99900	99900	99900	0
27	20230601	223300	947682600	99900	99900	99900	99900	0
28	20230601	223200	947682600	99900	99900	99900	99900	0
29	20230601	223100	947682600	99900	99900	99900	99900	0
30	20230601	223000	947682600	99900	99900	99900	99900	0
31	20230601	222900	947682600	99900	99900	99900	99900	0
32	20230601	222800	947682600	99900	99900	99900	99900	176
33	20230601	222700	947682600	99900	99900	99900	99900	0
34	20230601	222600	947682600	99900	99900	99900	99900	0
35	20230601	222500	947682600	99900	99900	99900	99900	0
36	20230601	222400	947682600	99900	99900	99900	99900	0
37	20230601	222300	947682600	99900	99900	99900	99900	0
38	20230601	222200	947682600	99900	99900	99900	99900	0
39	20230601	222100	947682600	99900	99900	99900	99900	0
40	20230601	222000	947682600	99900	99900	99900	99900	0
41	20230601	221900	947682600	99900	99900	99900	99900	0
42	20230601	221800	947682600	99900	99900	99900	99900	0
43	20230601	221700	947682600	99900	99900	99900	99900	0
44	20230601	221600	947682600	99900	99900	99900	99900	0
45	20230601	221500	947682600	99900	99900	99900	99900	0
46	20230601	221400	947682600	99900	99900	99900	99900	0
47	20230601	221300	947682600	99900	99900	99900	99900	0
48	20230601	221200	947682600	99900	99900	99900	99900	0
49	20230601	221100	947682600	99900	99900	99900	99900	0
50	20230601	221000	947682600	99900	99900	99900	99900	0
51	20230601	220900	947682600	99900	99900	99900	99900	0
52	20230601	220800	947682600	99900	99900	99900	99900	0
53	20230601	220700	947682600	99900	99900	99900	99900	0
54	20230601	220600	947682600	99900	99900	99900	99900	0
55	20230601	220500	947682600	99900	99900	99900	99900	0
56	20230601	220400	947682600	99900	99900	99900	99900	0
57	20230601	220300	947682600	99900	99900	99900	99900	0
58	20230601	220200	947682600	99900	99900	99900	99900	0
59	20230601	220100	947682600	99900	99900	99900	99900	0
60	20230601	220000	947682600	99900	99900	99900	99900	0
61	20230601	215900	947682600	99900	99900	99900	99900	0
62	20230601	215800	947682600	99900	99900	99900	99900	176
63	20230601	215700	947682600	99900	99900	99900	99900	0
64	20230601	215600	947682600	99900	99900	99900	99900	0
65	20230601	215500	947682600	99900	99900	99900	99900	0
66	20230601	215400	947682600	99900	99900	99900	99900	0
67	20230601	215300	947682600	99900	99900	99900	99900	0
68	20230601	215200	947682600	99900	99900	99900	99900	0
69	20230601	215100	947682600	99900	99900	99900	99900	0
70	20230601	215000	947682600	99900	99900	99900	99900	0
71	20230601	214900	947682600	99900	99900	99900	99900	0
72	20230601	214800	947682600	99900	99900	99900	99900	0
73	20230601	214700	947682600	99900	99900	99900	99900	0
74	20230601	214600	947682600	99900	99900	99900	99900	0
75	20230601	214500	947682600	99900	99900	99900	99900	0
76	20230601	214400	947682600	99900	99900	99900	99900	0
77	20230601	214300	947682600	99900	99900	99900	99900	0
78	20230601	214200	947682600	99900	99900	99900	99900	0
79	20230601	214100	947682600	99900	99900	99900	99900	0
80	20230601	214000	947682600	99900	99900	99900	99900	0
81	20230601	213900	947682600	99900	99900	99900	99900	0
82	20230601	213800	947682600	99900	99900	99900	99900	0
83	20230601	213700	947682600	99900	99900	99900	99900	0
84	20230601	213600	947682600	99900	99900	99900	99900	0
85	20230601	213500	947682600	99900	99900	99900	99900	0
86	20230601	213400	947682600	99900	99900	99900	99900	0
87	20230601	213300	947682600	99900	99900	99900	99900	0
88	20230601	213200	947682600	99900	99900	99900	99900	0
89	20230601	213100	947682600	99900	99900	99900	99900	0
90	20230601	213000	947682600	99900	99900	99900	99900	0
91	20230601	212900	947682600	99900	99900	99900	99900	0
92	20230601	212800	947682600	99900	99900	99900	99900	176
93	20230601	212700	947682600	99900	99900	99900	99900	0
94	20230601	212600	947682600	99900	99900	99900	99900	0
95	20230601	212500	947682600	99900	99900	99900	99900	0
96	20230601	212400	947682600	99900	99900	99900	99900	0
97	20230601	212300	947682600	99900	99900	99900	99900	0
98	20230601	212200	947682600	99900	99900	99900	99900	0
99	20230601	212100	947682600	99900	99900	99900	99900	0
100	20230601	212000	947682600	99900	99900	99900	99900	0
101	20230601	211900	947682600	99900	99900	99900	99900	0
102	20230601	211800	947682600	99900	99900	99900	99900	0
103	20230601	211700	947682600	99900	99900	99900	99900	0
104	20230601	211600	947682600	99900	99900	99900	99900	0
105	20230601	211500	947682600	99900	99900	99900	99900	0
106	20230601	211400	947682600	99900	99900	99900	99900	0
107	20230601	211300	947682600	99900	99900	99900	99900	0
108	20230601	211200	947682600	99900	99900	99900	99900	0
109	20230601	211100	947682600	99900	99900	99900	99900	0
110	20230601	211000	947682600	99900	99900	99900	99900	0
111	20230601	210900	947682600	99900	99900	99900	99900	0
112	20230601	210800	947682600	99900	99900	99900	99900	0
113	20230601	210700	947682600	99900	99900	99900	99900	0
114	20230601	210600	947682600	99900	99900	99900	99900	0
115	20230601	210500	947682600	99900	99900	99900	99900	0
116	20230601	210400	947682600	99900	99900	99900	99900	0
117	20230601	210300	947682600	99900	99900	99900	99900	0
118	20230601	210200	947682600	99900	99900	99900	99900	0
119	20230601	210100	947682600	99900	99900	99900	99900	0
120	20230601	210000	947682600	99900	99900	99900	99900	0
121	20230601	205900	947682600	99900	99900	99900	99900	0
122	20230601	205800	947682600	99900	99900	99900	99900	176
123	20230601	205700	947682600	99900	99900	99900	99900	0
124	20230601	205600	947682600	99900	99900	99900	99900	0
125	20230601	205500	947682600	99900	99900	99900	99900	0
126	20230601	205400	947682600	99900	99900	99900	99900	0
127	20230601	205300	947682600	99900	99900	99900	99900	0
128	20230601	205200	947682600	99900	99900	99900	99900	0
129	20230601	205100	947682600	99900	99900	99900	99900	0
130	20230601	205000	947682600	99900	99900	99900	99900	0
131	20230601	204900	947682600	99900	99900	99900	99900	0
132	20230601	204800	947682600	99900	99900	99900	99900	0
133	20230601	204700	947682600	99900	99900	99900	99900	0
134	20230601	204600	947682600	99900	99900	99900	99900	0
135	20230601	204500	947682600	99900	99900	99900	99900	0
136	20230601	204400	947682600	99900	99900	99900	99900	0
137	20230601	204300	947682600	99900	99900	99900	99900	0
138	20230601	204200	947682600	99900	99900	99900	99900	0
139	20230601	204100	947682600	99900	99900	99900	99900	0
140	20230601	204000	947682600	99900	99900	99900	99900	0
141	20230601	203900	947682600	99900	99900	99900	99900	0
142	20230601	203800	947682600	99900	99900	99900	99900	0
143	20230601	203700	947682600	99900	99900	99900	99900	0
144	20230601	203600	947682600	99900	99900	99900	99900	0
145	20230601	203500	947682600	99900	99900	99900	99900	0
146	20230601	203400	947682600	99900	99900	99900	99900	0
147	20230601	203300	947682600	99900	99900	99900	99900	0
148	20230601	203200	947682600	99900	99900	99900	99900	0
149	20230601	203100	947682600	99900	99900	99900	99900	0
150	20230601	203000	947682600	99900	99900	99900	99900	0
151	20230601	202900	947682600	99900	99900	99900	99900	0
152	20230601	202800	947682600	99900	99900	99900	99900	176
153	20230601	202700	947682600	99900	99900	99900	99900	0
154	20230601	202600	947682600	99900	99900	99900	99900	0
155	20230601	202500	947682600	99900	99900	99900	99900	0
156	20230601	202400	947682600	99900	99900	99900	99900	0
157	20230601	202300	947682600	99900	99900	99900	99900	0
158	20230601	202200	947682600	99900	99900	99900	99900	0
159	20230601	202100	947682600	99900	99900	99900	99900	0
160	20230601	202000	947682600	99900	99900	99900	99900	0
161	20230601	201900	947682600	99900	99900	99900	99900	0
162	20230601	201800	947682600	99900	99900	99900	99900	0
163	20230601	201700	947682600	99900	99900	99900	99900	0
164	20230601	201600	947682600	99900	99900	99900	99900	0
165	20230601	201500	947682600	99900	99900	99900	99900	0
166	20230601	201400	947682600	99900	99900	99900	99900	0
167	20230601	201300	947682600	99900	99900	99900	99900	0
168	20230601	201200	947682600	99900	99900	99900	99900	0
169	20230601	201100	947682600	99900	99900	99900	99900	0
170	20230601	201000	947682600	99900	99900	99900	99900	0
171	20230601	200900	947682600	99900	99900	99900	99900	0
172	20230601	200800	947682600	99900	99900	99900	99900	0
173	20230601	200700	947682600	99900	99900	99900	99900	0
174	20230601	200600	947682600	99900	99900	99900	99900	0
175	20230601	200500	947682600	99900	99900	99900	99900	0
176	20230601	200400	947682600	99900	99900	99900	99900	0
177	20230601	200300	947682600	99900	99900	99900	99900	0
178	20230601	200200	947682600	99900	99900	99900	99900	0
179	20230601	200100	947682600	99900	99900	99900	99900	0
180	20230601	200000	947682600	99900	99900	99900	99900	0
181	20230601	195900	947682600	99900	99900	99900	99900	0
182	20230601	195800	947682600	99900	99900	99900	99900	176
183	20230601	195700	947682600	99900	99900	99900	99900	0
184	20230601	195600	947682600	99900	99900	99900	99900	0
185	20230601	195500	947682600	99900	99900	99900	99900	0
186	20230601	195400	947682600	99900	99900	99900	99900	0
187	20230601	195300	947682600	99900	99900	99900	99900	0
188	20230601	195200	947682600	99900	99900	99900	99900	0
189	20230601	195100	947682600	99900	99900	99900	99900	0
190	20230601	195000	947682600	99900	99900	99900	99900	0
191	20230601	194900	947682600	99900	99900	99900	99900	0
192	20230601	194800	947682600	99900	99900	99900	99900	0
193	20230601	194700	947682600	99900	99900	99900	99900	0
194	20230601	194600	947682600	99900	99900	99900	99900	0
195	20230601	194500	947682600	99900	99900	99900	99900	0
196	20230601	194400	947682600	99900	99900	99900	99900	0
197	20230601	194300	947682600	99900	99900	99900	99900	0
198	20230601	194200	947682600	99900	99900	99900	99900	0
199	20230601	194100	947682600	99900	99900	99900	99900	0
200	20230601	194000	947682600	99900	99900	99900	99900	0
201	20230601	193900	947682600	99900	99900	99900	99900	0
202	20230601	193800	947682600	99900	99900	99900	99900	0
203	20230601	193700	947682600	99900	99900	99900	99900	0
204	20230601	193600	947682600	99900	99900	99900	99900	0
205	20230601	193500	947682600	99900	99900	99900	99900	0
206	20230601	193400	947682600	99900	99900	99900	99900	0
207	20230601	193300	947682600	99900	99900	99900	99900	0
208	20230601	193200	947682600	99900	99900	99900	99900	0
209	20230601	193100	947682600	99900	99900	99900	99900	0
210	20230601	193000	947682600	99900	99900	99900	99900	0
211	20230601	192900	947682600	99900	99900	99900	99900	0
212	20230601	192800	947682600	99900	99900	99900	99900	176
213	20230601	192700	947682600	99900	99900	99900	99900	0
214	20230601	192600	947682600	99900	99900	99900	99900	0
215	20230601	192500	947682600	99900	99900	99900	99900	0
216	20230601	192400	947682600	99900	99900	99900	99900	0
217	20230601	192300	947682600	99900	99900	99900	99900	0
218	20230601	192200	947682600	99900	99900	99900	99900	0
219	20230601	192100	947682600	99900	99900	99900	99900	0
220	20230601	192000	947682600	99900	99900	99900	99900	0
221	20230601	191900	947682600	99900	99900	99900	99900	0
222	20230601	191800	947682600	99900	99900	99900	99900	0
223	20230601	191700	947682600	99900	99900	99900	99900	0
224	20230601	191600	947682600	99900	99900	99900	99900	0
225	20230601	191500	947682600	99900	99900	99900	99900	0
226	20230601	191400	947682600	99900	99900	99900	99900	0
227	20230601	191300	947682600	99900	99900	99900	99900	0
228	20230601	191200	947682600	99900	99900	99900	99900	0
229	20230601	191100	947682600	99900	99900	99900	99900	0
230	20230601	191000	947682600	99900	99900	99900	99900	0
231	20230601	190900	947682600	99900	99900	99900	99900	0
232	20230601	190800	947682600	99900	99900	99900	99900	0
233	20230601	190700	947682600	99900	99900	99900	99900	0
234	20230601	190600	947682600	99900	99900	99900	99900	0
235	20230601	190500	947682600	99900	99900	99900	99900	0
236	20230601	190400	947682600	99900	99900	99900	99900	0
237	20230601	190300	947682600	99900	99900	99900	99900	0
238	20230601	190200	947682600	99900	99900	99900	99900	0
239	20230601	190100	947682600	99900	99900	99900	99900	0
240	20230601	190000	947682600	99900	99900	99900	99900	0
241	20230601	185900	947682600	99900	99900	99900	99900	0
242	20230601	185800	947682600	99900	99900	99900	99900	176
243	20230601	185700	947682600	99900	99900	99900	99900	0
244	20230601	185600	947682600	99900	99900	99900	99900	0
245	20230601	185500	947682600	99900	99900	99900	99900	0
246	20230601	185400	947682600	99900	99900	99900	99900	0
247	20230601	185300	947682600	99900	99900	99900	99900	0
248	20230601	185200	947682600	99900	99900	99900	99900	0
249	20230601	185100	947682600	99900	99900	99900	99900	0
250	20230601	185000	947682600	99900	99900	99900	99900	0
251	20230601	184900	947682600	99900	99900	99900	99900	0
252	20230601	184800	947682600	99900	99900	99900	99900	0
253	20230601	184700	947682600	99900	99900	99900	99900	0
254	20230601	184600	947682600	99900	99900	99900	99900	0
255	20230601	184500	947682600	99900	99900	99900	99900	0
256	20230601	184400	947682600	99900	99900	99900	99900	0
257	20230601	184300	947682600	99900	99900	99900	99900	0
258	20230601	184200	947682600	99900	99900	99900	99900	0
259	20230601	184100	947682600	99900	99900	99900	99900	0
260	20230601	184000	947682600	99900	99900	99900	99900	0
261	20230601	183900	947682600	99900	99900	99900	99900	0
262	20230601	183800	947682600	99900	99900	99900	99900	0
263	20230601	183700	947682600	99900	99900	99900	99900	0
264	20230601	183600	947682600	99900	99900	99900	99900	0
265	20230601	183500	947682600	99900	99900	99900	99900	0
266	20230601	183400	947682600	99900	99900	99900	99900	0
267	20230601	183300	947682600	99900	99900	99900	99900	0
268	20230601	183200	947682600	99900	99900	99900	99900	0
269	20230601	183100	947682600	99900	99900	99900	99900	0
270	20230601	183000	947682600	99900	99900	99900	99900	0
271	20230601	182900	947682600	99900	99900	99900	99900	0
272	20230601	182800	947682600	99900	99900	99900	99900	176
273	20230601	182700	947682600	99900	99900	99900	99900	0
274	20230601	182600	947682600	99900	99900	99900	99900	0
275	20230601	182500	947682600	99900	99900	99900	99900	0
276	20230601	182400	947682600	99900	99900	99900	99900	0
277	20230601	182300	947682600	99900	99900	99900	99900	0
278	20230601	182200	947682600	99900	99900	99900	99900	0
279	20230601	182100	947682600	99900	99900	99900	99900	0
280	20230601	182000	947682600	99900	99900	99900	99900	0
281	20230601	181900	947682600	99900	99900	99900	99900	0
282	20230601	181800	947682600	99900	99900	99900	99900	0
283	20230601	181700	947682600	99900	99900	99900	99900	0
284	20230601	181600	947682600	99900	99900	99900	99900	0
285	20230601	181500	947682600	99900	99900	99900	99900	0
286	20230601	181400	947682600	99900	99900	99900	99900	0
287	20230601	181300	947682600	99900	99900	99900	99900	0
288	20230601	181200	947682600	99900	99900	99900	99900	0
289	20230601	181100	947682600	99900	99900	99900	99900	0
290	20230601	181000	947682600	99900	99900	99900	99900	0
291	20230601	180900	947682600	99900	99900	99900	99900	0
292	20230601	180800	947682600	99900	99900	99900	99900	0
293	20230601	180700	947682600	99900	99900	99900	99900	0
294	20230601	180600	947682600	99900	99900	99900	99900	0
295	20230601	180500	947682600	99900	99900	99900	99900	0
296	20230601	180400	947682600	99900	99900	99900	99900	0
297	20230601	180300	947682600	99900	99900	99900	99900	0
298	20230601	180200	947682600	99900	99900	99900	99900	0
299	20230601	180100	947682600	99900	99900	99900	99900	0
300	20230601	180000	947682600	99900	99900	99900	99900	0
301	20230601	175900	947682600	99900	99900	99900	99900	0
302	20230601	175800	947682600	99900	99900	99900	99900	176
303	20230601	175700	947682600	99900	99900	99900	99900	0
304	20230601	175600	947682600	99900	99900	99900	99900	0
305	20230601	175500	947682600	99900	99900	99900	99900	0
306	20230601	175400	947682600	99900	99900	99900	99900	0
307	20230601	175300	947682600	99900	99900	99900	99900	0
308	20230601	175200	947682600	99900	99900	99900	99900	0
309	20230601	175100	947682600	99900	99900	99900	99900	0
310	20230601	175000	947682600	99900	99900	99900	99900	0
311	20230601	174900	947682600	99900	99900	99900	99900	0
312	20230601	174800	947682600	99900	99900	99900	99900	0
313	20230601	174700	947682600	99900	99900	99900	99900	0
314	20230601	174600	947682600	99900	99900	99900	99900	0
315	20230601	174500	947682600	99900	99900	99900	99900	0
316	20230601	174400	947682600	99900	99900	99900	99900	0
317	20230601	174300	947682600	99900	99900	99900	99900	0
318	20230601	174200	947682600	99900	99900	99900	99900	0
319	20230601	174100	947682600	99900	99900	99900	99900	0
320	20230601	174000	947682600	99900	99900	99900	99900	0
321	20230601	173900	947682600	99900	99900	99900	99900	0
322	20230601	173800	947682600	99900	99900	99900	99900	0
323	20230601	173700	947682600	99900	99900	99900	99900	0
324	20230601	173600	947682600	99900	99900	99900	99900	0
325	20230601	173500	947682600	99900	99900	99900	99900	0
326	20230601	173400	947682600	99900	99900	99900	99900	0
327	20230601	173300	947682600	99900	99900	99900	99900	0
328	20230601	173200	947682600	99900	99900	99900	99900	0
329	20230601	173100	947682600	99900	99900	99900	99900	0
330	20230601	173000	947682600	99900	99900	99900	99900	0
331	20230601	172900	947682600	99900	99900	99900	99900	0
332	20230601	172800	947682600	99900	99900	99900	99900	176
333	20230601	172700	947682600	99900	99900	99900	99900	0
334	20230601	172600	947682600	99900	99900	99900	99900	0
335	20230601	172500	947682600	99900	99900	99900	99900	0
336	20230601	172400	947682600	99900	99900	99900	99900	0
337	20230601	172300	947682600	99900	99900	99900	99900	0
338	20230601	172200	947682600	99900	99900	99900	99900	0
339	20230601	172100	947682600	99900	99900	99900	99900	0
340	20230601	172000	947682600	99900	99900	99900	99900	0
341	20230601	171900	947682600	99900	99900	99900	99900	0
342	20230601	171800	947682600	99900	99900	99900	99900	0
343	20230601	171700	947682600	99900	99900	99900	99900	0
344	20230601	171600	947682600	99900	99900	99900	99900	0
345	20230601	171500	947682600	99900	99900	99900	99900	0
346	20230601	171400	947682600	99900	99900	99900	99900	0
347	20230601	171300	947682600	99900	99900	99900	99900	0
348	20230601	171200	947682600	99900	99900	99900	99900	0
349	20230601	171100	947682600	99900	99900	99900	99900	0
350	20230601	171000	947682600	99900	99900	99900	99900	0
351	20230601	170900	947682600	99900	99900	99900	99900	0
352	20230601	170800	947682600	99900	99900	99900	99900	0
353	20230601	170700	947682600	99900	99900	99900	99900	0
354	20230601	170600	947682600	99900	99900	99900	99900	0
355	20230601	170500	947682600	99900	99900	99900	99900	0
356	20230601	170400	947682600	99900	99900	99900	99900	0
357	20230601	170300	947682600	99900	99900	99900	99900	0
358	20230601	170200	947682600	99900	99900	99900	99900	0
359	20230601	170100	947682600	99900	99900	99900	99900	0
360	20230601	170000	947682600	99900	99900	99900	99900	0
361	20230601	165900	947682600	99900	99900	99900	99900	0
362	20230601	165800	947682600	99900	99900	99900	99900	176
363	20230601	165700	947682600	99900	99900	99900	99900	0
364	20230601	165600	947682600	99900	99900	99900	99900	0
365	20230601	165500	947682600	99900	99900	99900	99900	0
366	20230601	165400	947682600	99900	99900	99900	99900	0
367	20230601	165300	947682600	99900	99900	99900	99900	0
368	20230601	165200	947682600	99900	99900	99900	99900	0
369	20230601	165100	947682600	99900	99900	99900	99900	0
370	20230601	165000	947682600	99900	99900	99900	99900	0
371	20230601	164900	947682600	99900	99900	99900	99900	0
372	20230601	164800	947682600	99900	99900	99900	99900	0
373	20230601	164700	947682600	99900	99900	99900	99900	0
374	20230601	164600	947682600	99900	99900	99900	99900	0
375	20230601	164500	947682600	99900	99900	99900	99900	0
376	20230601	164400	947682600	99900	99900	99900	99900	0
377	20230601	164300	947682600	99900	99900	99900	99900	0
378	20230601	164200	947682600	99900	99900	99900	99900	0
379	20230601	164100	947682600	99900	99900	99900	99900	0
380	20230601	164000	947682600	99900	99900	99900	99900	0
381	20230601	163900	947682600	99900	99900	99900	99900	0
382	20230601	163800	947682600	99900	99900	99900	99900	0
383	20230601	163700	947682600	99900	99900	99900	99900	0
384	20230601	163600	947682600	99900	99900	99900	99900	0
385	20230601	163500	947682600	99900	99900	99900	99900	0
386	20230601	163400	947682600	99900	99900	99900	99900	0
387	20230601	163300	947682600	99900	99900	99900	99900	0
388	20230601	163200	947682600	99900	99900	99900	99900	0
389	20230601	163100	947682600	99900	99900	99900	99900	0
390	20230601	163000	947682600	99900	99900	99900	99900	0
391	20230601	162900	947682600	99900	99900	99900	99900	0
392	20230601	162800	947682600	99900	99900	99900	99900	176
393	20230601	162700	947682600	99900	99900	99900	99900	0
394	20230601	162600	947682600	99900	99900	99900	99900	0
395	20230601	162500	947682600	99900	99900	99900	99900	0
396	20230601	162400	947682600	99900	99900	99900	99900	0
397	20230601	162300	947682600	99900	99900	99900	99900	0
398	20230601	162200	947682600	99900	99900	99900	99900	0
399	20230601	162100	947682600	99900	99900	99900	99900	0
400	20230601	162000	947682600	99900	99900	99900	99900	0
401	20230601	161900	947682600	99900	99900	99900	99900	0
402	20230601	161800	947682600	99900	99900	99900	99900	0
403	20230601	161700	947682600	99900	99900	99900	99900	0
404	20230601	161600	947682600	99900	99900	99900	99900	0
405	20230601	161500	947682600	99900	99900	99900	99900	0
406	20230601	161400	947682600	99900	99900	99900	99900	0
407	20230601	161300	947682600	99900	99900	99900	99900	0
408	20230601	161200	947682600	99900	99900	99900	99900	0
409	20230601	161100	947682600	99900	99900	99900	99900	0
410	20230601	161000	947682600	99900	99900	99900	99900	0
411	20230601	160900	947682600	99900	99900	99900	99900	0
412	20230601	160800	947682600	99900	99900	99900	99900	0
413	20230601	160700	947682600	99900	99900	99900	99900	0
414	20230601	160600	947682600	99900	99900	99900	99900	0
415	20230601	160500	947682600	99900	99900	99900	99900	0
416	20230601	160400	947682600	99900	99900	99900	99900	0
417	20230601	160300	947682600	99900	99900	99900	99900	0
418	20230601	160200	947682600	99900	99900	99900	99900	0
419	20230601	160100	947682600	99900	99900	99900	99900	0
420	20230601	160000	947682600	99900	99900	99900	99900	0
421	20230601	155900	947682600	99900	99900	99900	99900	0
422	20230601	155800	947682600	99900	99900	99900	99900	176
423	20230601	155700	947682600	99900	99900	99900	99900	0
424	20230601	155600	947682600	99900	99900	99900	99900	0
425	20230601	155500	947682600	99900	99900	99900	99900	0
426	20230601	155400	947682600	99900	99900	99900	99900	0
427	20230601	155300	947682600	99900	99900	99900	99900	0
428	20230601	155200	947682600	99900	99900	99900	99900	0
429	20230601	155100	947682600	99900	99900	99900	99900	0
430	20230601	155000	947682600	99900	99900	99900	99900	0
431	20230601	154900	947682600	99900	99900	99900	99900	0
432	20230601	154800	947682600	99900	99900	99900	99900	0
433	20230601	154700	947682600	99900	99900	99900	99900	0
434	20230601	154600	947682600	99900	99900	99900	99900	0
435	20230601	154500	947682600	99900	99900	99900	99900	0
436	20230601	154400	947682600	99900	99900	99900	99900	0
437	20230601	154300	947682600	99900	99900	99900	99900	0
438	20230601	154200	947682600	99900	99900	99900	99900	0
439	20230601	154100	947682600	99900	99900	99900	99900	0
440	20230601	154000	947682600	99900	99900	99900	99900	0
441	20230601	153900	947682600	99900	99900	99900	99900	0
442	20230601	153800	947682600	99900	99900	99900	99900	0
443	20230601	153700	947682600	99900	99900	99900	99900	0
444	20230601	153600	947682600	99900	99900	99900	99900	0
445	20230601	153500	947682600	99900	99900	99900	99900	0
446	20230601	153400	947682600	99900	99900	99900	99900	0
447	20230601	153300	947682600	99900	99900	99900	99900	0
448	20230601	153200	947682600	99900	99900	99900	99900	0
449	20230601	153100	947682600	99900	99900	99900	99900	0
450	20230601	153000	947682600	99900	99900	99900	99900	176
451	20230601	152900	930100200	99800	99800	99800	99800	0
452	20230601	152800	930100200	99800	99800	99800	99800	0
453	20230601	152700	930100200	99800	99800	99800	99800	0
454	20230601	152600	930100200	99800	99800	99800	99800	0
455	20230601	152500	930100200	99800	99800	99800	99800	0
456	20230601	152400	930100200	99800	99800	99800	99800	0
457	20230601	152300	930100200	99800	99800	99800	99800	0
458	20230601	152200	930100200	99800	99800	99800	99800	0
459	20230601	152100	930100200	99800	99800	99800	99800	0
460	20230601	152000	930100200	99800	99800	99800	99800	0
461	20230601	151900	930100200	99800	99800	99800	99700	7
462	20230601	151800	929402000	99900	99800	99900	99800	16
463	20230601	151700	927805100	99800	99800	99800	99800	4
464	20230601	151600	927405900	99800	99800	99800	99800	1
465	20230601	151500	927306100	99800	99900	99900	99800	122
466	20230601	151400	915118600	99900	99900	99900	99900	4
467	20230601	151300	914719000	100000	100000	100000	100000	0
468	20230601	151200	914719000	100000	100000	100000	100000	4
469	20230601	151100	914319000	99900	99900	99900	99900	0
470	20230601	151000	914319000	99900	99900	99900	99900	3
471	20230601	150900	914019300	99900	99900	99900	99900	9
472	20230601	150800	913120200	99900	99900	99900	99900	0
473	20230601	150700	913120200	99900	99800	99900	99800	14
474	20230601	150600	911722900	99900	99900	99900	99900	0
475	20230601	150500	911722900	99900	99900	99900	99900	13
476	20230601	150400	910424200	99800	99800	99800	99800	1
477	20230601	150300	910324400	99800	99900	99900	99800	2
478	20230601	150200	910124700	99900	99900	99900	99900	32
479	20230601	150100	906927900	99800	99800	99800	99800	1
480	20230601	150000	906828100	99800	99800	99800	99800	0
481	20230601	145900	906828100	99800	99800	99800	99800	0
482	20230601	145800	906828100	99800	99800	99800	99800	0
483	20230601	145700	906828100	99800	99800	99800	99800	6
484	20230601	145600	906229300	99800	99700	99800	99700	50
485	20230601	145500	901239400	99700	99700	99700	99700	20
486	20230601	145400	899245400	99700	99600	99700	99600	14
487	20230601	145300	897850000	99700	99700	99700	99700	0
488	20230601	145200	897850000	99700	99700	99700	99700	30
489	20230601	145100	894859000	99600	99600	99600	99600	10
490	20230601	145000	893863000	99600	99600	99600	99600	2
491	20230601	144900	893663800	99600	99600	99600	99600	0
492	20230601	144800	893663800	99600	99600	99600	99600	0
493	20230601	144700	893663800	99600	99600	99600	99600	0
494	20230601	144600	893663800	99600	99600	99600	99600	5
495	20230601	144500	893165800	99700	99600	99700	99600	52
496	20230601	144400	887986400	99600	99600	99600	99600	0
497	20230601	144300	887986400	99600	99600	99600	99600	0
498	20230601	144200	887986400	99600	99600	99600	99600	0
499	20230601	144100	887986400	99600	99600	99600	99600	2
500	20230601	144000	887787200	99600	99600	99600	99600	0
501	20230601	143900	887787200	99600	99600	99600	99600	1
502	20230601	143800	887687600	99600	99700	99800	99600	58
503	20230601	143700	881904000	99700	99700	99700	99700	6
504	20230601	143600	881305800	99600	99600	99600	99600	0
505	20230601	143500	881305800	99600	99600	99600	99600	0
506	20230601	143400	881305800	99600	99600	99600	99600	4
507	20230601	143300	880907400	99600	99600	99600	99600	26
508	20230601	143200	878317800	99600	99500	99600	99500	11
509	20230601	143100	877222600	99500	99500	99500	99500	3
510	20230601	143000	876924100	99500	99500	99500	99500	10
511	20230601	142900	875929100	99600	99600	99600	99600	10
512	20230601	142800	874933100	99600	99600	99600	99600	0
513	20230601	142700	874933100	99600	99600	99600	99600	1
514	20230601	142600	874833500	99500	99500	99500	99500	0
515	20230601	142500	874833500	99500	99500	99500	99500	24
516	20230601	142400	872445500	99600	99600	99600	99600	3
517	20230601	142300	872146700	99600	99600	99600	99600	1
518	20230601	142200	872047100	99500	99500	99500	99500	1
519	20230601	142100	871947600	99500	99500	99500	99500	5
520	20230601	142000	871450100	99500	99400	99500	99400	232
521	20230601	141900	848370100	99400	99400	99400	99400	4
522	20230601	141800	847972500	99500	99500	99500	99500	16
523	20230601	141700	846380500	99500	99500	99500	99500	1
524	20230601	141600	846281000	99500	99500	99500	99500	10
525	20230601	141500	845286000	99500	99500	99500	99500	1
526	20230601	141400	845186500	99400	99400	99400	99400	0
527	20230601	141300	845186500	99400	99400	99400	99400	22
528	20230601	141200	842999700	99400	99400	99400	99400	4
529	20230601	141100	842602100	99400	99400	99400	99400	4
530	20230601	141000	842204500	99500	99500	99500	99500	0
531	20230601	140900	842204500	99500	99500	99500	99500	0
532	20230601	140800	842204500	99500	99500	99500	99500	10
533	20230601	140700	841209500	99500	99500	99500	99500	2
534	20230601	140600	841010500	99500	99400	99500	99400	9
535	20230601	140500	840115700	99400	99400	99500	99400	6
536	20230601	140400	839519200	99400	99400	99400	99400	3
537	20230601	140300	839221000	99400	99400	99500	99400	6
538	20230601	140200	838624500	99400	99400	99400	99400	0
539	20230601	140100	838624500	99400	99400	99400	99400	4
540	20230601	140000	838226900	99400	99400	99500	99400	13
541	20230601	135900	836934600	99400	99400	99400	99400	42
542	20230601	135800	832759800	99400	99400	99400	99400	8
543	20230601	135700	831964600	99400	99400	99400	99400	0
544	20230601	135600	831964600	99400	99400	99400	99400	1
545	20230601	135500	831865200	99300	99300	99400	99300	6
546	20230601	135400	831269300	99300	99300	99300	99300	0
547	20230601	135300	831269300	99300	99300	99300	99300	4
548	20230601	135200	830872100	99400	99400	99400	99400	0
549	20230601	135100	830872100	99400	99400	99400	99400	0
550	20230601	135000	830872100	99400	99400	99400	99400	1
551	20230601	134900	830772700	99400	99400	99400	99400	0
552	20230601	134800	830772700	99400	99400	99400	99400	2
553	20230601	134700	830573900	99400	99400	99400	99400	0
554	20230601	134600	830573900	99400	99400	99400	99400	0
555	20230601	134500	830573900	99400	99400	99400	99400	2
556	20230601	134400	830375100	99400	99400	99400	99400	0
557	20230601	134300	830375100	99400	99400	99400	99300	21
558	20230601	134200	828287800	99400	99400	99400	99400	35
559	20230601	134100	824808800	99400	99300	99400	99300	101
560	20230601	134000	814779400	99300	99300	99300	99300	0
561	20230601	133900	814779400	99300	99300	99300	99300	45
562	20230601	133800	810310900	99100	99100	99100	99100	0
563	20230601	133700	810310900	99100	99100	99100	99100	0
564	20230601	133600	810310900	99100	99100	99100	99100	0
565	20230601	133500	810310900	99100	99300	99300	99100	40
566	20230601	133400	806340400	99200	99200	99200	99200	0
567	20230601	133300	806340400	99200	99200	99200	99200	0
568	20230601	133200	806340400	99200	99200	99200	99200	0
569	20230601	133100	806340400	99200	99200	99200	99200	2
570	20230601	133000	806142000	99200	99200	99200	99200	20
571	20230601	132900	804158000	99100	99100	99100	99100	0
572	20230601	132800	804158000	99100	99100	99100	99100	0
573	20230601	132700	804158000	99100	99100	99100	99100	3
574	20230601	132600	803860700	99100	99100	99100	99100	20
575	20230601	132500	801878700	99100	99100	99100	99100	0
576	20230601	132400	801878700	99100	99100	99100	99100	0
577	20230601	132300	801878700	99100	99100	99100	99100	1
578	20230601	132200	801779600	99000	99000	99000	99000	0
579	20230601	132100	801779600	99000	99000	99000	99000	4
580	20230601	132000	801383600	99000	99000	99000	99000	0
581	20230601	131900	801383600	99000	99000	99000	99000	53
582	20230601	131800	796136600	99000	99000	99000	99000	0
583	20230601	131700	796136600	99000	99000	99000	99000	145
584	20230601	131600	781781600	99000	99100	99100	99000	18
585	20230601	131500	779998600	99000	99000	99000	99000	0
586	20230601	131400	779998600	99000	99100	99100	99000	148
587	20230601	131300	765341600	99000	99000	99000	99000	15
588	20230601	131200	763856600	99100	99100	99100	99100	0
589	20230601	131100	763856600	99100	99100	99100	99100	2
590	20230601	131000	763658400	99100	99100	99100	99100	0
591	20230601	130900	763658400	99100	99100	99100	99100	3
592	20230601	130800	763361100	99100	99100	99100	99100	0
593	20230601	130700	763361100	99100	99100	99100	99100	0
594	20230601	130600	763361100	99100	99100	99100	99100	95
595	20230601	130500	753946600	99100	99100	99100	99100	1
596	20230601	130400	753847500	99100	99100	99100	99100	0
597	20230601	130300	753847500	99100	99100	99100	99100	0
598	20230601	130200	753847500	99100	99100	99100	99100	4
599	20230601	130100	753451100	99100	99100	99100	99100	0
600	20230601	130000	753451100	99100	99100	99100	99100	0
601	20230601	125900	753451100	99100	99100	99100	99100	0
602	20230601	125800	753451100	99100	99100	99100	99100	0
603	20230601	125700	753451100	99100	99100	99100	99100	0
604	20230601	125600	753451100	99100	99100	99100	99100	0
605	20230601	125500	753451100	99100	99300	99300	99100	11
606	20230601	125400	752360600	99300	99300	99300	99300	0
607	20230601	125300	752360600	99300	99300	99300	99300	0
608	20230601	125200	752360600	99300	99300	99300	99300	3
609	20230601	125100	752062700	99000	99000	99000	99000	20
610	20230601	125000	750082700	99000	99000	99000	99000	36
611	20230601	124900	746518700	99000	99200	99200	99000	189
612	20230601	124800	727799500	99200	99200	99200	99200	0
613	20230601	124700	727799500	99200	99200	99200	99200	4
614	20230601	124600	727402700	99200	99200	99200	99200	0
615	20230601	124500	727402700	99200	99200	99200	99200	11
616	20230601	124400	726311500	99200	99200	99200	99200	7
617	20230601	124300	725617100	99200	99200	99200	99200	52
618	20230601	124200	720458700	99100	99100	99100	99100	4
619	20230601	124100	720062300	99100	99100	99100	99100	0
620	20230601	124000	720062300	99100	99100	99100	99100	0
621	20230601	123900	720062300	99100	99100	99100	99100	4
622	20230601	123800	719665900	99200	99200	99200	99200	0
623	20230601	123700	719665900	99200	99200	99200	99200	19
624	20230601	123600	717781100	99200	99200	99200	99200	6
625	20230601	123500	717185900	99200	99200	99200	99200	13
626	20230601	123400	715896300	99200	99200	99200	99200	0
627	20230601	123300	715896300	99200	99200	99200	99200	0
628	20230601	123200	715896300	99200	99200	99200	99200	0
629	20230601	123100	715896300	99200	99200	99200	99200	3
630	20230601	123000	715598700	99200	99200	99200	99200	0
631	20230601	122900	715598700	99200	99200	99200	99200	0
632	20230601	122800	715598700	99200	99200	99200	99200	0
633	20230601	122700	715598700	99200	99300	99300	99200	5
634	20230601	122600	715102600	99300	99300	99300	99300	10
635	20230601	122500	714109600	99300	99300	99300	99100	64
636	20230601	122400	707766400	99100	99200	99200	99100	50
637	20230601	122300	702810400	99300	99300	99300	99300	5
638	20230601	122200	702313900	99300	99300	99300	99300	3
639	20230601	122100	702016000	99100	99200	99200	99100	100
640	20230601	122000	692105500	99200	99200	99200	99200	0
641	20230601	121900	692105500	99200	99200	99200	99200	1
642	20230601	121800	692006300	99200	99100	99200	99100	24
643	20230601	121700	689625900	99200	99200	99200	99200	38
644	20230601	121600	685856300	99300	99300	99300	99300	0
645	20230601	121500	685856300	99300	99300	99300	99300	0
646	20230601	121400	685856300	99300	99300	99300	99300	0
647	20230601	121300	685856300	99300	99300	99300	99300	0
648	20230601	121200	685856300	99300	99300	99300	99300	0
649	20230601	121100	685856300	99300	99200	99300	99200	5
650	20230601	121000	685360200	99200	99300	99300	99200	12
651	20230601	120900	684169200	99300	99300	99300	99300	0
652	20230601	120800	684169200	99300	99300	99300	99300	2
653	20230601	120700	683970600	99300	99300	99300	99300	0
654	20230601	120600	683970600	99300	99300	99300	99300	0
655	20230601	120500	683970600	99300	99200	99300	99200	13
656	20230601	120400	682680800	99200	99200	99200	99200	30
657	20230601	120300	679704800	99100	99100	99100	99100	0
658	20230601	120200	679704800	99100	99100	99100	99100	30
659	20230601	120100	676731800	99200	99200	99200	99200	0
660	20230601	120000	676731800	99200	99200	99200	99200	10
661	20230601	115900	675739800	99300	99300	99300	99300	0
662	20230601	115800	675739800	99300	99300	99300	99300	0
663	20230601	115700	675739800	99300	99300	99300	99300	0
664	20230601	115600	675739800	99300	99300	99300	99300	2
665	20230601	115500	675541200	99200	99200	99200	99200	2
666	20230601	115400	675342800	99200	99200	99200	99200	30
667	20230601	115300	672366800	99200	99200	99200	99200	71
668	20230601	115200	665323600	99200	99200	99200	99200	1
669	20230601	115100	665224400	99200	99200	99200	99100	49
670	20230601	115000	660364800	99200	99200	99200	99200	30
671	20230601	114900	657388800	99200	99200	99200	99200	1
672	20230601	114800	657289600	99100	99100	99100	99100	0
673	20230601	114700	657289600	99100	99100	99100	99100	20
674	20230601	114600	655307600	99200	99200	99200	99100	19
675	20230601	114500	653423200	99200	99200	99200	99200	1
676	20230601	114400	653324000	99100	99100	99100	99100	16
677	20230601	114300	651738400	99100	99100	99100	99100	17
678	20230601	114200	650053700	99100	99100	99100	99100	0
679	20230601	114100	650053700	99100	99100	99100	99100	4
680	20230601	114000	649657300	99200	99200	99200	99200	1
681	20230601	113900	649558100	99200	99200	99200	99200	1
682	20230601	113800	649458900	99100	99100	99100	99100	14
683	20230601	113700	648071500	99100	99100	99100	99100	1
684	20230601	113600	647972400	99100	99100	99100	99100	0
685	20230601	113500	647972400	99100	99100	99100	99100	14
686	20230601	113400	646585000	99100	99100	99100	99100	2
687	20230601	113300	646386800	99200	99200	99200	99200	281
688	20230601	113200	618511600	99200	99200	99200	99200	0
689	20230601	113100	618511600	99200	99200	99200	99200	0
690	20230601	113000	618511600	99200	99200	99200	99200	4
691	20230601	112900	618114800	99200	99200	99200	99200	6
692	20230601	112800	617519600	99300	99300	99300	99300	1
693	20230601	112700	617420300	99300	99300	99300	99300	10
694	20230601	112600	616427300	99300	99300	99300	99300	3
695	20230601	112500	616129400	99200	99300	99300	99200	310
696	20230601	112400	585376400	99200	99200	99200	99200	4
697	20230601	112300	584979600	99300	99300	99300	99300	7
698	20230601	112200	584284500	99300	99300	99300	99300	1
699	20230601	112100	584185200	99200	99300	99300	99200	3
700	20230601	112000	583887400	99300	99300	99300	99300	0
701	20230601	111900	583887400	99300	99300	99300	99300	1
702	20230601	111800	583788100	99300	99300	99300	99300	1
703	20230601	111700	583688800	99300	99300	99300	99300	0
704	20230601	111600	583688800	99300	99300	99300	99300	15
705	20230601	111500	582199300	99200	99200	99200	99200	0
706	20230601	111400	582199300	99200	99200	99200	99200	23
707	20230601	111300	579917700	99300	99300	99300	99300	0
708	20230601	111200	579917700	99300	99200	99300	99200	10
709	20230601	111100	578924900	99200	99200	99200	99100	33
710	20230601	111000	575651400	99200	99200	99200	99200	1
711	20230601	110900	575552200	99200	99200	99200	99200	1
712	20230601	110800	575453000	99000	99000	99000	99000	10
713	20230601	110700	574463000	99000	99200	99200	99000	5
714	20230601	110600	573967800	99000	99000	99000	99000	3
715	20230601	110500	573670800	99100	99200	99200	99100	7
716	20230601	110400	572977000	99300	99300	99300	99300	0
717	20230601	110300	572977000	99300	99300	99300	99300	1
718	20230601	110200	572877700	99000	99100	99100	99000	2
719	20230601	110100	572679600	99000	99000	99000	99000	67
720	20230601	110000	566046600	99000	99100	99100	99000	30
721	20230601	105900	563076500	99000	99200	99200	99000	176
722	20230601	105800	545641600	99200	99200	99200	99200	32
723	20230601	105700	542467200	99200	99200	99200	99200	11
724	20230601	105600	541376000	99200	99100	99200	99100	25
725	20230601	105500	538897000	99100	99100	99100	99100	0
726	20230601	105400	538897000	99100	99100	99100	99100	1
727	20230601	105300	538797900	99100	99100	99100	99100	7
728	20230601	105200	538104200	99100	99100	99100	99100	1
729	20230601	105100	538005100	99000	99000	99000	99000	0
730	20230601	105000	538005100	99000	99100	99100	99000	6
731	20230601	104900	537411000	99100	99100	99100	99100	2
732	20230601	104800	537212800	99000	99000	99000	99000	70
733	20230601	104700	530282800	99000	99000	99000	99000	0
734	20230601	104600	530282800	99000	99000	99000	99000	3
735	20230601	104500	529985800	99000	98900	99000	98900	42
736	20230601	104400	525831500	98900	99000	99000	98900	220
737	20230601	104300	504054000	99000	99100	99100	99000	231
738	20230601	104200	481182300	99100	99100	99100	99100	29
739	20230601	104100	478308400	99100	99100	99100	99000	8
740	20230601	104000	477516000	99100	99100	99100	99100	1
741	20230601	103900	477416900	99200	99100	99200	99100	16
742	20230601	103800	475831200	99200	99200	99200	99200	1
743	20230601	103700	475732000	99100	99100	99100	99100	0
744	20230601	103600	475732000	99100	99300	99300	99100	20
745	20230601	103500	473748600	99300	99200	99300	99100	16
746	20230601	103400	472162600	99000	99100	99100	99000	74
747	20230601	103300	464834000	99000	99000	99000	99000	71
748	20230601	103200	457805000	99000	99200	99200	99000	94
749	20230601	103100	448491300	99300	99300	99300	99300	10
750	20230601	103000	447498300	99100	99300	99300	99100	9
751	20230601	102900	446605400	99300	99300	99300	99300	5
752	20230601	102800	446108900	99100	99100	99100	99100	25
753	20230601	102700	443631400	99100	99100	99100	99100	4
754	20230601	102600	443235000	99100	99100	99100	99100	0
755	20230601	102500	443235000	99100	99100	99100	99100	87
756	20230601	102400	434613300	99200	99200	99200	99200	13
757	20230601	102300	433323700	99200	99200	99200	99200	0
758	20230601	102200	433323700	99200	99200	99200	99200	15
759	20230601	102100	431835700	99300	99300	99300	99300	11
760	20230601	102000	430743400	99300	99200	99300	99200	11
761	20230601	101900	429652100	99200	99200	99200	99200	16
762	20230601	101800	428064900	99100	99100	99100	99100	1
763	20230601	101700	427965800	99500	99400	99500	99400	8
764	20230601	101600	427170300	99400	99400	99400	99400	4
765	20230601	101500	426772700	99000	99000	99000	99000	0
766	20230601	101400	426772700	99000	99000	99000	99000	89
767	20230601	101300	417961700	98900	98900	98900	98900	21
768	20230601	101200	415884800	98900	99000	99000	98900	154
769	20230601	101100	400648700	99000	99400	99400	99000	1434
770	20230601	101000	258576700	99400	99400	99400	99400	7
771	20230601	100900	257880900	99400	99400	99400	99400	5
772	20230601	100800	257383900	99500	99500	99500	99500	1
773	20230601	100700	257284400	99500	99500	99500	99500	2
774	20230601	100600	257085400	99500	99400	99500	99400	64
775	20230601	100500	250721800	99500	99500	99500	99500	178
776	20230601	100400	233010800	99600	99500	99600	99500	5
777	20230601	100300	232513200	99600	99600	99600	99600	71
778	20230601	100200	225441600	99700	99600	99700	99600	16
779	20230601	100100	223847900	99600	99700	99700	99600	6
780	20230601	100000	223250200	99600	99600	99600	99600	2
781	20230601	095900	223051000	99600	99600	99600	99600	0
782	20230601	095800	223051000	99600	99600	99600	99600	0
783	20230601	095700	223051000	99600	99600	99600	99600	4
784	20230601	095600	222652600	99700	99700	99700	99700	2
785	20230601	095500	222453200	99600	99600	99600	99600	1
786	20230601	095400	222353600	99600	99600	99600	99600	0
787	20230601	095300	222353600	99600	99600	99600	99600	0
788	20230601	095200	222353600	99600	99600	99600	99600	4
789	20230601	095100	221955200	99600	99600	99600	99600	4
790	20230601	095000	221556800	99700	99700	99700	99700	1
791	20230601	094900	221457100	99700	99700	99700	99700	5
792	20230601	094800	220958600	99700	99600	99700	99600	51
793	20230601	094700	215878900	99600	99600	99600	99600	0
794	20230601	094600	215878900	99600	99600	99600	99600	61
795	20230601	094500	209803300	99600	99600	99600	99600	108
796	20230601	094400	199046500	99700	99700	99700	99700	0
797	20230601	094300	199046500	99700	99600	99700	99600	8
798	20230601	094200	198249000	99600	99600	99600	99600	0
799	20230601	094100	198249000	99600	99600	99600	99600	0
800	20230601	094000	198249000	99600	99600	99600	99600	10
801	20230601	093900	197253000	99600	99700	99700	99600	5
802	20230601	093800	196754900	99700	99700	99700	99700	0
803	20230601	093700	196754900	99700	99700	99700	99700	1
804	20230601	093600	196655200	99600	99600	99600	99600	0
805	20230601	093500	196655200	99600	99700	99700	99600	5
806	20230601	093400	196157100	99700	99700	99700	99700	9
807	20230601	093300	195259800	99700	99600	99700	99600	19
808	20230601	093200	193366600	99600	99600	99600	99600	6
809	20230601	093100	192769000	99600	99600	99600	99600	19
810	20230601	093000	190876600	99700	99700	99700	99700	3
811	20230601	092900	190577500	99700	99600	99700	99600	28
812	20230601	092800	187788500	99600	99500	99600	99500	151
813	20230601	092700	172763600	99500	99500	99500	99500	4
814	20230601	092600	172365600	99600	99700	99700	99600	44
815	20230601	092500	167982700	99700	99700	99700	99700	12
816	20230601	092400	166786300	99700	99700	99700	99700	2
817	20230601	092300	166586900	99700	99600	99700	99600	92
818	20230601	092200	157421700	99700	99700	99800	99700	26
819	20230601	092100	154829000	99700	99700	99700	99700	16
820	20230601	092000	153233800	99700	99700	99700	99700	54
821	20230601	091900	147850000	99700	99800	99800	99700	55
822	20230601	091800	142366000	99800	99800	99800	99700	39
823	20230601	091700	138474500	99800	99800	99800	99800	2
824	20230601	091600	138274900	99800	99600	99800	99600	18
825	20230601	091500	136478700	99600	99600	99600	99600	10
826	20230601	091400	135482700	99600	99600	99600	99600	0
827	20230601	091300	135482700	99600	99600	99600	99600	4
828	20230601	091200	135084300	99600	99500	99600	99500	11
829	20230601	091100	133989700	99500	99500	99500	99500	0
830	20230601	091000	133989700	99500	99500	99500	99400	21
831	20230601	090900	131900800	99400	99400	99400	99400	38
832	20230601	090800	128123600	99400	99300	99400	99200	55
833	20230601	090700	122665800	99300	99300	99300	99200	33
834	20230601	090600	119389400	99300	99300	99300	99300	6
835	20230601	090500	118793600	99400	99400	99400	99400	7
836	20230601	090400	118097800	99400	99500	99500	99400	21
837	20230601	090300	116010100	99500	99500	99500	99000	354
838	20230601	090200	80925300	99500	99500	99500	99400	152
839	20230601	090100	65815000	99500	99800	99800	99400	399
840	20230601	090000	26143700	99500	100000	100000	99500	262