KissMeData/107600/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221600	4911829200	92800	92800	92800	92800	1488
3	20230609	221500	4911829200	92800	92800	92800	92800	0
4	20230609	221400	4911829200	92800	92800	92800	92800	0
5	20230609	221300	4911829200	92800	92800	92800	92800	0
6	20230609	221200	4911829200	92800	92800	92800	92800	0
7	20230609	221100	4911829200	92800	92800	92800	92800	0
8	20230609	221000	4911829200	92800	92800	92800	92800	0
9	20230609	220900	4911829200	92800	92800	92800	92800	0
10	20230609	220800	4911829200	92800	92800	92800	92800	0
11	20230609	220700	4911829200	92800	92800	92800	92800	0
12	20230609	220600	4911829200	92800	92800	92800	92800	0
13	20230609	220500	4911829200	92800	92800	92800	92800	0
14	20230609	220400	4911829200	92800	92800	92800	92800	0
15	20230609	220300	4911829200	92800	92800	92800	92800	0
16	20230609	220200	4911829200	92800	92800	92800	92800	0
17	20230609	220100	4911829200	92800	92800	92800	92800	0
18	20230609	220000	4911829200	92800	92800	92800	92800	0
19	20230609	215900	4911829200	92800	92800	92800	92800	0
20	20230609	215800	4911829200	92800	92800	92800	92800	0
21	20230609	215700	4911829200	92800	92800	92800	92800	0
22	20230609	215600	4911829200	92800	92800	92800	92800	0
23	20230609	215500	4911829200	92800	92800	92800	92800	0
24	20230609	215400	4911829200	92800	92800	92800	92800	0
25	20230609	215300	4911829200	92800	92800	92800	92800	0
26	20230609	215200	4911829200	92800	92800	92800	92800	0
27	20230609	215100	4911829200	92800	92800	92800	92800	0
28	20230609	215000	4911829200	92800	92800	92800	92800	0
29	20230609	214900	4911829200	92800	92800	92800	92800	0
30	20230609	214800	4911829200	92800	92800	92800	92800	0
31	20230609	214700	4911829200	92800	92800	92800	92800	0
32	20230609	214600	4911829200	92800	92800	92800	92800	1488
33	20230609	214500	4911829200	92800	92800	92800	92800	0
34	20230609	214400	4911829200	92800	92800	92800	92800	0
35	20230609	214300	4911829200	92800	92800	92800	92800	0
36	20230609	214200	4911829200	92800	92800	92800	92800	0
37	20230609	214100	4911829200	92800	92800	92800	92800	0
38	20230609	214000	4911829200	92800	92800	92800	92800	0
39	20230609	213900	4911829200	92800	92800	92800	92800	0
40	20230609	213800	4911829200	92800	92800	92800	92800	0
41	20230609	213700	4911829200	92800	92800	92800	92800	0
42	20230609	213600	4911829200	92800	92800	92800	92800	0
43	20230609	213500	4911829200	92800	92800	92800	92800	0
44	20230609	213400	4911829200	92800	92800	92800	92800	0
45	20230609	213300	4911829200	92800	92800	92800	92800	0
46	20230609	213200	4911829200	92800	92800	92800	92800	0
47	20230609	213100	4911829200	92800	92800	92800	92800	0
48	20230609	213000	4911829200	92800	92800	92800	92800	0
49	20230609	212900	4911829200	92800	92800	92800	92800	0
50	20230609	212800	4911829200	92800	92800	92800	92800	0
51	20230609	212700	4911829200	92800	92800	92800	92800	0
52	20230609	212600	4911829200	92800	92800	92800	92800	0
53	20230609	212500	4911829200	92800	92800	92800	92800	0
54	20230609	212400	4911829200	92800	92800	92800	92800	0
55	20230609	212300	4911829200	92800	92800	92800	92800	0
56	20230609	212200	4911829200	92800	92800	92800	92800	0
57	20230609	212100	4911829200	92800	92800	92800	92800	0
58	20230609	212000	4911829200	92800	92800	92800	92800	0
59	20230609	211900	4911829200	92800	92800	92800	92800	0
60	20230609	211800	4911829200	92800	92800	92800	92800	0
61	20230609	211700	4911829200	92800	92800	92800	92800	0
62	20230609	211600	4911829200	92800	92800	92800	92800	1488
63	20230609	211500	4911829200	92800	92800	92800	92800	0
64	20230609	211400	4911829200	92800	92800	92800	92800	0
65	20230609	211300	4911829200	92800	92800	92800	92800	0
66	20230609	211200	4911829200	92800	92800	92800	92800	0
67	20230609	211100	4911829200	92800	92800	92800	92800	0
68	20230609	211000	4911829200	92800	92800	92800	92800	0
69	20230609	210900	4911829200	92800	92800	92800	92800	0
70	20230609	210800	4911829200	92800	92800	92800	92800	0
71	20230609	210700	4911829200	92800	92800	92800	92800	0
72	20230609	210600	4911829200	92800	92800	92800	92800	0
73	20230609	210500	4911829200	92800	92800	92800	92800	0
74	20230609	210400	4911829200	92800	92800	92800	92800	0
75	20230609	210300	4911829200	92800	92800	92800	92800	0
76	20230609	210200	4911829200	92800	92800	92800	92800	0
77	20230609	210100	4911829200	92800	92800	92800	92800	0
78	20230609	210000	4911829200	92800	92800	92800	92800	0
79	20230609	205900	4911829200	92800	92800	92800	92800	0
80	20230609	205800	4911829200	92800	92800	92800	92800	0
81	20230609	205700	4911829200	92800	92800	92800	92800	0
82	20230609	205600	4911829200	92800	92800	92800	92800	0
83	20230609	205500	4911829200	92800	92800	92800	92800	0
84	20230609	205400	4911829200	92800	92800	92800	92800	0
85	20230609	205300	4911829200	92800	92800	92800	92800	0
86	20230609	205200	4911829200	92800	92800	92800	92800	0
87	20230609	205100	4911829200	92800	92800	92800	92800	0
88	20230609	205000	4911829200	92800	92800	92800	92800	0
89	20230609	204900	4911829200	92800	92800	92800	92800	0
90	20230609	204800	4911829200	92800	92800	92800	92800	0
91	20230609	204700	4911829200	92800	92800	92800	92800	0
92	20230609	204600	4911829200	92800	92800	92800	92800	1488
93	20230609	204500	4911829200	92800	92800	92800	92800	0
94	20230609	204400	4911829200	92800	92800	92800	92800	0
95	20230609	204300	4911829200	92800	92800	92800	92800	0
96	20230609	204200	4911829200	92800	92800	92800	92800	0
97	20230609	204100	4911829200	92800	92800	92800	92800	0
98	20230609	204000	4911829200	92800	92800	92800	92800	0
99	20230609	203900	4911829200	92800	92800	92800	92800	0
100	20230609	203800	4911829200	92800	92800	92800	92800	0
101	20230609	203700	4911829200	92800	92800	92800	92800	0
102	20230609	203600	4911829200	92800	92800	92800	92800	0
103	20230609	203500	4911829200	92800	92800	92800	92800	0
104	20230609	203400	4911829200	92800	92800	92800	92800	0
105	20230609	203300	4911829200	92800	92800	92800	92800	0
106	20230609	203200	4911829200	92800	92800	92800	92800	0
107	20230609	203100	4911829200	92800	92800	92800	92800	0
108	20230609	203000	4911829200	92800	92800	92800	92800	0
109	20230609	202900	4911829200	92800	92800	92800	92800	0
110	20230609	202800	4911829200	92800	92800	92800	92800	0
111	20230609	202700	4911829200	92800	92800	92800	92800	0
112	20230609	202600	4911829200	92800	92800	92800	92800	0
113	20230609	202500	4911829200	92800	92800	92800	92800	0
114	20230609	202400	4911829200	92800	92800	92800	92800	0
115	20230609	202300	4911829200	92800	92800	92800	92800	0
116	20230609	202200	4911829200	92800	92800	92800	92800	0
117	20230609	202100	4911829200	92800	92800	92800	92800	0
118	20230609	202000	4911829200	92800	92800	92800	92800	0
119	20230609	201900	4911829200	92800	92800	92800	92800	0
120	20230609	201800	4911829200	92800	92800	92800	92800	0
121	20230609	201700	4911829200	92800	92800	92800	92800	0
122	20230609	201600	4911829200	92800	92800	92800	92800	1488
123	20230609	201500	4911829200	92800	92800	92800	92800	0
124	20230609	201400	4911829200	92800	92800	92800	92800	0
125	20230609	201300	4911829200	92800	92800	92800	92800	0
126	20230609	201200	4911829200	92800	92800	92800	92800	0
127	20230609	201100	4911829200	92800	92800	92800	92800	0
128	20230609	201000	4911829200	92800	92800	92800	92800	0
129	20230609	200900	4911829200	92800	92800	92800	92800	0
130	20230609	200800	4911829200	92800	92800	92800	92800	0
131	20230609	200700	4911829200	92800	92800	92800	92800	0
132	20230609	200600	4911829200	92800	92800	92800	92800	0
133	20230609	200500	4911829200	92800	92800	92800	92800	0
134	20230609	200400	4911829200	92800	92800	92800	92800	0
135	20230609	200300	4911829200	92800	92800	92800	92800	0
136	20230609	200200	4911829200	92800	92800	92800	92800	0
137	20230609	200100	4911829200	92800	92800	92800	92800	0
138	20230609	200000	4911829200	92800	92800	92800	92800	0
139	20230609	195900	4911829200	92800	92800	92800	92800	0
140	20230609	195800	4911829200	92800	92800	92800	92800	0
141	20230609	195700	4911829200	92800	92800	92800	92800	0
142	20230609	195600	4911829200	92800	92800	92800	92800	0
143	20230609	195500	4911829200	92800	92800	92800	92800	0
144	20230609	195400	4911829200	92800	92800	92800	92800	0
145	20230609	195300	4911829200	92800	92800	92800	92800	0
146	20230609	195200	4911829200	92800	92800	92800	92800	0
147	20230609	195100	4911829200	92800	92800	92800	92800	0
148	20230609	195000	4911829200	92800	92800	92800	92800	0
149	20230609	194900	4911829200	92800	92800	92800	92800	0
150	20230609	194800	4911829200	92800	92800	92800	92800	0
151	20230609	194700	4911829200	92800	92800	92800	92800	0
152	20230609	194600	4911829200	92800	92800	92800	92800	1488
153	20230609	194500	4911829200	92800	92800	92800	92800	0
154	20230609	194400	4911829200	92800	92800	92800	92800	0
155	20230609	194300	4911829200	92800	92800	92800	92800	0
156	20230609	194200	4911829200	92800	92800	92800	92800	0
157	20230609	194100	4911829200	92800	92800	92800	92800	0
158	20230609	194000	4911829200	92800	92800	92800	92800	0
159	20230609	193900	4911829200	92800	92800	92800	92800	0
160	20230609	193800	4911829200	92800	92800	92800	92800	0
161	20230609	193700	4911829200	92800	92800	92800	92800	0
162	20230609	193600	4911829200	92800	92800	92800	92800	0
163	20230609	193500	4911829200	92800	92800	92800	92800	0
164	20230609	193400	4911829200	92800	92800	92800	92800	0
165	20230609	193300	4911829200	92800	92800	92800	92800	0
166	20230609	193200	4911829200	92800	92800	92800	92800	0
167	20230609	193100	4911829200	92800	92800	92800	92800	0
168	20230609	193000	4911829200	92800	92800	92800	92800	0
169	20230609	192900	4911829200	92800	92800	92800	92800	0
170	20230609	192800	4911829200	92800	92800	92800	92800	0
171	20230609	192700	4911829200	92800	92800	92800	92800	0
172	20230609	192600	4911829200	92800	92800	92800	92800	0
173	20230609	192500	4911829200	92800	92800	92800	92800	0
174	20230609	192400	4911829200	92800	92800	92800	92800	0
175	20230609	192300	4911829200	92800	92800	92800	92800	0
176	20230609	192200	4911829200	92800	92800	92800	92800	0
177	20230609	192100	4911829200	92800	92800	92800	92800	0
178	20230609	192000	4911829200	92800	92800	92800	92800	0
179	20230609	191900	4911829200	92800	92800	92800	92800	0
180	20230609	191800	4911829200	92800	92800	92800	92800	0
181	20230609	191700	4911829200	92800	92800	92800	92800	0
182	20230609	191600	4911829200	92800	92800	92800	92800	1488
183	20230609	191500	4911829200	92800	92800	92800	92800	0
184	20230609	191400	4911829200	92800	92800	92800	92800	0
185	20230609	191300	4911829200	92800	92800	92800	92800	0
186	20230609	191200	4911829200	92800	92800	92800	92800	0
187	20230609	191100	4911829200	92800	92800	92800	92800	0
188	20230609	191000	4911829200	92800	92800	92800	92800	0
189	20230609	190900	4911829200	92800	92800	92800	92800	0
190	20230609	190800	4911829200	92800	92800	92800	92800	0
191	20230609	190700	4911829200	92800	92800	92800	92800	0
192	20230609	190600	4911829200	92800	92800	92800	92800	0
193	20230609	190500	4911829200	92800	92800	92800	92800	0
194	20230609	190400	4911829200	92800	92800	92800	92800	0
195	20230609	190300	4911829200	92800	92800	92800	92800	0
196	20230609	190200	4911829200	92800	92800	92800	92800	0
197	20230609	190100	4911829200	92800	92800	92800	92800	0
198	20230609	190000	4911829200	92800	92800	92800	92800	0
199	20230609	185900	4911829200	92800	92800	92800	92800	0
200	20230609	185800	4911829200	92800	92800	92800	92800	0
201	20230609	185700	4911829200	92800	92800	92800	92800	0
202	20230609	185600	4911829200	92800	92800	92800	92800	0
203	20230609	185500	4911829200	92800	92800	92800	92800	0
204	20230609	185400	4911829200	92800	92800	92800	92800	0
205	20230609	185300	4911829200	92800	92800	92800	92800	0
206	20230609	185200	4911829200	92800	92800	92800	92800	0
207	20230609	185100	4911829200	92800	92800	92800	92800	0
208	20230609	185000	4911829200	92800	92800	92800	92800	0
209	20230609	184900	4911829200	92800	92800	92800	92800	0
210	20230609	184800	4911829200	92800	92800	92800	92800	0
211	20230609	184700	4911829200	92800	92800	92800	92800	0
212	20230609	184600	4911829200	92800	92800	92800	92800	1488
213	20230609	184500	4911829200	92800	92800	92800	92800	0
214	20230609	184400	4911829200	92800	92800	92800	92800	0
215	20230609	184300	4911829200	92800	92800	92800	92800	0
216	20230609	184200	4911829200	92800	92800	92800	92800	0
217	20230609	184100	4911829200	92800	92800	92800	92800	0
218	20230609	184000	4911829200	92800	92800	92800	92800	0
219	20230609	183900	4911829200	92800	92800	92800	92800	0
220	20230609	183800	4911829200	92800	92800	92800	92800	0
221	20230609	183700	4911829200	92800	92800	92800	92800	0
222	20230609	183600	4911829200	92800	92800	92800	92800	0
223	20230609	183500	4911829200	92800	92800	92800	92800	0
224	20230609	183400	4911829200	92800	92800	92800	92800	0
225	20230609	183300	4911829200	92800	92800	92800	92800	0
226	20230609	183200	4911829200	92800	92800	92800	92800	0
227	20230609	183100	4911829200	92800	92800	92800	92800	0
228	20230609	183000	4911829200	92800	92800	92800	92800	0
229	20230609	182900	4911829200	92800	92800	92800	92800	0
230	20230609	182800	4911829200	92800	92800	92800	92800	0
231	20230609	182700	4911829200	92800	92800	92800	92800	0
232	20230609	182600	4911829200	92800	92800	92800	92800	0
233	20230609	182500	4911829200	92800	92800	92800	92800	0
234	20230609	182400	4911829200	92800	92800	92800	92800	0
235	20230609	182300	4911829200	92800	92800	92800	92800	0
236	20230609	182200	4911829200	92800	92800	92800	92800	0
237	20230609	182100	4911829200	92800	92800	92800	92800	0
238	20230609	182000	4911829200	92800	92800	92800	92800	0
239	20230609	181900	4911829200	92800	92800	92800	92800	0
240	20230609	181800	4911829200	92800	92800	92800	92800	0
241	20230609	181700	4911829200	92800	92800	92800	92800	0
242	20230609	181600	4911829200	92800	92800	92800	92800	1488
243	20230609	181500	4911829200	92800	92800	92800	92800	0
244	20230609	181400	4911829200	92800	92800	92800	92800	0
245	20230609	181300	4911829200	92800	92800	92800	92800	0
246	20230609	181200	4911829200	92800	92800	92800	92800	0
247	20230609	181100	4911829200	92800	92800	92800	92800	0
248	20230609	181000	4911829200	92800	92800	92800	92800	0
249	20230609	180900	4911829200	92800	92800	92800	92800	0
250	20230609	180800	4911829200	92800	92800	92800	92800	0
251	20230609	180700	4911829200	92800	92800	92800	92800	0
252	20230609	180600	4911829200	92800	92800	92800	92800	0
253	20230609	180500	4911829200	92800	92800	92800	92800	0
254	20230609	180400	4911829200	92800	92800	92800	92800	0
255	20230609	180300	4911829200	92800	92800	92800	92800	0
256	20230609	180200	4911829200	92800	92800	92800	92800	0
257	20230609	180100	4911829200	92800	92800	92800	92800	0
258	20230609	180000	4911829200	92800	92800	92800	92800	0
259	20230609	175900	4911829200	92800	92800	92800	92800	0
260	20230609	175800	4911829200	92800	92800	92800	92800	0
261	20230609	175700	4911829200	92800	92800	92800	92800	0
262	20230609	175600	4911829200	92800	92800	92800	92800	0
263	20230609	175500	4911829200	92800	92800	92800	92800	0
264	20230609	175400	4911829200	92800	92800	92800	92800	0
265	20230609	175300	4911829200	92800	92800	92800	92800	0
266	20230609	175200	4911829200	92800	92800	92800	92800	0
267	20230609	175100	4911829200	92800	92800	92800	92800	0
268	20230609	175000	4911829200	92800	92800	92800	92800	0
269	20230609	174900	4911829200	92800	92800	92800	92800	0
270	20230609	174800	4911829200	92800	92800	92800	92800	0
271	20230609	174700	4911829200	92800	92800	92800	92800	0
272	20230609	174600	4911829200	92800	92800	92800	92800	1488
273	20230609	174500	4911829200	92800	92800	92800	92800	0
274	20230609	174400	4911829200	92800	92800	92800	92800	0
275	20230609	174300	4911829200	92800	92800	92800	92800	0
276	20230609	174200	4911829200	92800	92800	92800	92800	0
277	20230609	174100	4911829200	92800	92800	92800	92800	0
278	20230609	174000	4911829200	92800	92800	92800	92800	0
279	20230609	173900	4911829200	92800	92800	92800	92800	0
280	20230609	173800	4911829200	92800	92800	92800	92800	0
281	20230609	173700	4911829200	92800	92800	92800	92800	0
282	20230609	173600	4911829200	92800	92800	92800	92800	0
283	20230609	173500	4911829200	92800	92800	92800	92800	0
284	20230609	173400	4911829200	92800	92800	92800	92800	0
285	20230609	173300	4911829200	92800	92800	92800	92800	0
286	20230609	173200	4911829200	92800	92800	92800	92800	0
287	20230609	173100	4911829200	92800	92800	92800	92800	0
288	20230609	173000	4911829200	92800	92800	92800	92800	0
289	20230609	172900	4911829200	92800	92800	92800	92800	0
290	20230609	172800	4911829200	92800	92800	92800	92800	0
291	20230609	172700	4911829200	92800	92800	92800	92800	0
292	20230609	172600	4911829200	92800	92800	92800	92800	0
293	20230609	172500	4911829200	92800	92800	92800	92800	0
294	20230609	172400	4911829200	92800	92800	92800	92800	0
295	20230609	172300	4911829200	92800	92800	92800	92800	0
296	20230609	172200	4911829200	92800	92800	92800	92800	0
297	20230609	172100	4911829200	92800	92800	92800	92800	0
298	20230609	172000	4911829200	92800	92800	92800	92800	0
299	20230609	171900	4911829200	92800	92800	92800	92800	0
300	20230609	171800	4911829200	92800	92800	92800	92800	0
301	20230609	171700	4911829200	92800	92800	92800	92800	0
302	20230609	171600	4911829200	92800	92800	92800	92800	1488
303	20230609	171500	4911829200	92800	92800	92800	92800	0
304	20230609	171400	4911829200	92800	92800	92800	92800	0
305	20230609	171300	4911829200	92800	92800	92800	92800	0
306	20230609	171200	4911829200	92800	92800	92800	92800	0
307	20230609	171100	4911829200	92800	92800	92800	92800	0
308	20230609	171000	4911829200	92800	92800	92800	92800	0
309	20230609	170900	4911829200	92800	92800	92800	92800	0
310	20230609	170800	4911829200	92800	92800	92800	92800	0
311	20230609	170700	4911829200	92800	92800	92800	92800	0
312	20230609	170600	4911829200	92800	92800	92800	92800	0
313	20230609	170500	4911829200	92800	92800	92800	92800	0
314	20230609	170400	4911829200	92800	92800	92800	92800	0
315	20230609	170300	4911829200	92800	92800	92800	92800	0
316	20230609	170200	4911829200	92800	92800	92800	92800	0
317	20230609	170100	4911829200	92800	92800	92800	92800	0
318	20230609	170000	4911829200	92800	92800	92800	92800	0
319	20230609	165900	4911829200	92800	92800	92800	92800	0
320	20230609	165800	4911829200	92800	92800	92800	92800	0
321	20230609	165700	4911829200	92800	92800	92800	92800	0
322	20230609	165600	4911829200	92800	92800	92800	92800	0
323	20230609	165500	4911829200	92800	92800	92800	92800	0
324	20230609	165400	4911829200	92800	92800	92800	92800	0
325	20230609	165300	4911829200	92800	92800	92800	92800	0
326	20230609	165200	4911829200	92800	92800	92800	92800	0
327	20230609	165100	4911829200	92800	92800	92800	92800	0
328	20230609	165000	4911829200	92800	92800	92800	92800	0
329	20230609	164900	4911829200	92800	92800	92800	92800	0
330	20230609	164800	4911829200	92800	92800	92800	92800	0
331	20230609	164700	4911829200	92800	92800	92800	92800	0
332	20230609	164600	4911829200	92800	92800	92800	92800	1488
333	20230609	164500	4911829200	92800	92800	92800	92800	0
334	20230609	164400	4911829200	92800	92800	92800	92800	0
335	20230609	164300	4911829200	92800	92800	92800	92800	0
336	20230609	164200	4911829200	92800	92800	92800	92800	0
337	20230609	164100	4911829200	92800	92800	92800	92800	0
338	20230609	164000	4911829200	92800	92800	92800	92800	0
339	20230609	163900	4911829200	92800	92800	92800	92800	0
340	20230609	163800	4911829200	92800	92800	92800	92800	0
341	20230609	163700	4911829200	92800	92800	92800	92800	0
342	20230609	163600	4911829200	92800	92800	92800	92800	0
343	20230609	163500	4911829200	92800	92800	92800	92800	0
344	20230609	163400	4911829200	92800	92800	92800	92800	0
345	20230609	163300	4911829200	92800	92800	92800	92800	0
346	20230609	163200	4911829200	92800	92800	92800	92800	0
347	20230609	163100	4911829200	92800	92800	92800	92800	0
348	20230609	163000	4911829200	92800	92800	92800	92800	0
349	20230609	162900	4911829200	92800	92800	92800	92800	0
350	20230609	162800	4911829200	92800	92800	92800	92800	0
351	20230609	162700	4911829200	92800	92800	92800	92800	0
352	20230609	162600	4911829200	92800	92800	92800	92800	0
353	20230609	162500	4911829200	92800	92800	92800	92800	0
354	20230609	162400	4911829200	92800	92800	92800	92800	0
355	20230609	162300	4911829200	92800	92800	92800	92800	0
356	20230609	162200	4911829200	92800	92800	92800	92800	0
357	20230609	162100	4911829200	92800	92800	92800	92800	0
358	20230609	162000	4911829200	92800	92800	92800	92800	0
359	20230609	161900	4911829200	92800	92800	92800	92800	0
360	20230609	161800	4911829200	92800	92800	92800	92800	0
361	20230609	161700	4911829200	92800	92800	92800	92800	0
362	20230609	161600	4911829200	92800	92800	92800	92800	1488
363	20230609	161500	4911829200	92800	92800	92800	92800	0
364	20230609	161400	4911829200	92800	92800	92800	92800	0
365	20230609	161300	4911829200	92800	92800	92800	92800	0
366	20230609	161200	4911829200	92800	92800	92800	92800	0
367	20230609	161100	4911829200	92800	92800	92800	92800	0
368	20230609	161000	4911829200	92800	92800	92800	92800	0
369	20230609	160900	4911829200	92800	92800	92800	92800	0
370	20230609	160800	4911829200	92800	92800	92800	92800	0
371	20230609	160700	4911829200	92800	92800	92800	92800	0
372	20230609	160600	4911829200	92800	92800	92800	92800	0
373	20230609	160500	4911829200	92800	92800	92800	92800	0
374	20230609	160400	4911829200	92800	92800	92800	92800	0
375	20230609	160300	4911829200	92800	92800	92800	92800	0
376	20230609	160200	4911829200	92800	92800	92800	92800	0
377	20230609	160100	4911829200	92800	92800	92800	92800	0
378	20230609	160000	4911829200	92800	92800	92800	92800	0
379	20230609	155900	4911829200	92800	92800	92800	92800	0
380	20230609	155800	4911829200	92800	92800	92800	92800	0
381	20230609	155700	4911829200	92800	92800	92800	92800	0
382	20230609	155600	4911829200	92800	92800	92800	92800	0
383	20230609	155500	4911829200	92800	92800	92800	92800	0
384	20230609	155400	4911829200	92800	92800	92800	92800	0
385	20230609	155300	4911829200	92800	92800	92800	92800	0
386	20230609	155200	4911829200	92800	92800	92800	92800	0
387	20230609	155100	4911829200	92800	92800	92800	92800	0
388	20230609	155000	4911829200	92800	92800	92800	92800	0
389	20230609	154900	4911829200	92800	92800	92800	92800	0
390	20230609	154800	4911829200	92800	92800	92800	92800	0
391	20230609	154700	4911829200	92800	92800	92800	92800	0
392	20230609	154600	4911829200	92800	92800	92800	92800	1488
393	20230609	154500	4911829200	92800	92800	92800	92800	0
394	20230609	154400	4911829200	92800	92800	92800	92800	0
395	20230609	154300	4911829200	92800	92800	92800	92800	0
396	20230609	154200	4911829200	92800	92800	92800	92800	0
397	20230609	154100	4911829200	92800	92800	92800	92800	0
398	20230609	154000	4911829200	92800	92800	92800	92800	0
399	20230609	153900	4911829200	92800	92800	92800	92800	0
400	20230609	153800	4911829200	92800	92800	92800	92800	0
401	20230609	153700	4911829200	92800	92800	92800	92800	0
402	20230609	153600	4911829200	92800	92800	92800	92800	0
403	20230609	153500	4911829200	92800	92800	92800	92800	0
404	20230609	153400	4911829200	92800	92800	92800	92800	0
405	20230609	153300	4911829200	92800	92800	92800	92800	0
406	20230609	153200	4911829200	92800	92800	92800	92800	0
407	20230609	153100	4911829200	92800	92800	92800	92800	0
408	20230609	153000	4911829200	92800	92800	92800	92800	1488
409	20230609	152900	4773742800	92700	92700	92700	92700	0
410	20230609	152800	4773742800	92700	92700	92700	92700	0
411	20230609	152700	4773742800	92700	92700	92700	92700	0
412	20230609	152600	4773742800	92700	92700	92700	92700	0
413	20230609	152500	4773742800	92700	92700	92700	92700	0
414	20230609	152400	4773742800	92700	92700	92700	92700	0
415	20230609	152300	4773742800	92700	92700	92700	92700	0
416	20230609	152200	4773742800	92700	92700	92700	92700	0
417	20230609	152100	4773742800	92700	92700	92700	92700	0
418	20230609	152000	4773742800	92700	92700	92700	92700	0
419	20230609	151900	4773742800	92700	92500	92700	92300	520
420	20230609	151800	4725665600	92500	92500	92500	92400	319
421	20230609	151700	4696158800	92600	92700	92700	92600	335
422	20230609	151600	4665124200	92700	92500	93000	92500	265
423	20230609	151500	4640518600	92500	92700	92900	92500	707
424	20230609	151400	4574958100	92800	92800	93000	92700	186
425	20230609	151300	4557684100	93000	93000	93000	92700	117
426	20230609	151200	4546807300	93000	93100	93100	92700	207
427	20230609	151100	4527571100	93200	93100	93200	92700	325
428	20230609	151000	4497306900	93200	92900	93200	92700	343
429	20230609	150900	4465424900	93300	93300	93300	92900	958
430	20230609	150800	4376199500	93200	93200	93300	93100	303
431	20230609	150700	4347956500	93100	92800	93200	92800	1637
432	20230609	150600	4195711200	92900	92800	92900	92800	377
433	20230609	150500	4160691500	92800	92800	92900	92700	871
434	20230609	150400	4079839400	92700	92800	92800	92700	371
435	20230609	150300	4045415300	92800	92700	92800	92600	887
436	20230609	150200	3963154700	92600	92500	92600	92400	1476
437	20230609	150100	3826596900	92500	92500	92500	92400	190
438	20230609	150000	3809027700	92400	92500	92500	92400	232
439	20230609	145900	3787577900	92500	92500	92500	92400	188
440	20230609	145800	3770189200	92500	92400	92500	92400	243
441	20230609	145700	3747722300	92500	92500	92500	92500	181
442	20230609	145600	3730979800	92400	92500	92500	92400	221
443	20230609	145500	3710550500	92500	92400	92500	92400	158
444	20230609	145400	3695947400	92400	92400	92500	92400	255
445	20230609	145300	3672370900	92400	92400	92400	92300	980
446	20230609	145200	3581820600	92300	92400	92400	92200	151
447	20230609	145100	3567878100	92300	92400	92400	92200	309
448	20230609	145000	3539359800	92400	92300	92400	92300	209
449	20230609	144900	3520061400	92200	92300	92300	92200	125
450	20230609	144800	3508524100	92300	92300	92300	92200	238
451	20230609	144700	3486556900	92200	92300	92300	92100	203
452	20230609	144600	3467834500	92100	92300	92300	92100	196
453	20230609	144500	3449752200	92300	92300	92300	92200	132
454	20230609	144400	3437570600	92200	92300	92300	92200	117
455	20230609	144300	3426772100	92300	92300	92300	92200	181
456	20230609	144200	3410069500	92300	92200	92300	92100	130
457	20230609	144100	3398076300	92200	92300	92300	92200	169
458	20230609	144000	3382483200	92300	92300	92300	92200	856
459	20230609	143900	3303512700	92300	92300	92400	92200	217
460	20230609	143800	3283480600	92300	92100	92300	92100	1540
461	20230609	143700	3141417100	92100	92000	92100	92000	203
462	20230609	143600	3122723800	92100	92100	92100	92000	198
463	20230609	143500	3104488200	92100	92000	92100	92000	131
464	20230609	143400	3092425600	92000	92000	92100	91900	279
465	20230609	143300	3066754700	92000	92000	92000	91900	187
466	20230609	143200	3049558600	92000	92000	92000	91900	150
467	20230609	143100	3035762800	92000	91900	92000	91900	124
468	20230609	143000	3024358100	91900	92000	92000	91700	782
469	20230609	142900	2952430600	92000	91900	92000	91700	584
470	20230609	142800	2898757300	91900	91800	91900	91800	116
471	20230609	142700	2888103900	91400	91700	91800	91400	376
472	20230609	142600	2853678400	91500	91700	91800	91500	188
473	20230609	142500	2836445300	91800	91600	91800	91600	97
474	20230609	142400	2827557100	91600	91900	91900	91600	31
475	20230609	142300	2824712200	91900	91800	91900	91600	94
476	20230609	142200	2816083400	91800	91700	91800	91700	176
477	20230609	142100	2799941300	91700	91700	91700	91700	100
478	20230609	142000	2790771300	91600	91600	91600	91500	142
479	20230609	141900	2777767800	91600	91700	91700	91600	137
480	20230609	141800	2765212000	91700	91700	91800	91600	212
481	20230609	141700	2745771700	91800	91800	91800	91700	109
482	20230609	141600	2735765800	91800	91900	91900	91700	193
483	20230609	141500	2718048700	91900	91900	91900	91800	1041
484	20230609	141400	2622390800	91800	91800	91900	91800	133
485	20230609	141300	2610174700	91800	91700	91800	91600	455
486	20230609	141200	2568414000	91700	91900	91900	91700	110
487	20230609	141100	2558313100	91800	91800	91900	91700	417
488	20230609	141000	2520044700	91900	91900	92000	91800	164
489	20230609	140900	2504972900	91900	92000	92000	91900	138
490	20230609	140800	2492283500	92000	91800	92000	91700	939
491	20230609	140700	2406020800	91800	91800	91800	91600	110
492	20230609	140600	2395923000	91800	91700	91800	91700	143
493	20230609	140500	2382802900	91700	91800	91800	91700	155
494	20230609	140400	2368582600	91700	91800	91800	91700	164
495	20230609	140300	2353527900	91800	91800	91800	91700	431
496	20230609	140200	2313962800	91700	91600	91700	91600	219
497	20230609	140100	2293881500	91700	91300	91700	91300	992
498	20230609	140000	2203248300	91100	91300	91300	91100	124
499	20230609	135900	2191929300	91100	91400	91500	91100	359
500	20230609	135800	2159143400	91500	91600	91600	91500	175
501	20230609	135700	2143118500	91500	91500	91600	91500	145
502	20230609	135600	2129840600	91500	91600	91600	91500	156
503	20230609	135500	2115552100	91600	91500	91600	91500	127
504	20230609	135400	2103921400	91600	91500	91600	91500	128
505	20230609	135300	2092199400	91600	91600	91600	91600	107
506	20230609	135200	2082398200	91600	91600	91600	91500	214
507	20230609	135100	2062802600	91500	91500	91600	91500	109
508	20230609	135000	2052821400	91500	91600	91600	91500	210
509	20230609	134900	2033593600	91500	91100	91600	91100	1848
510	20230609	134800	1864852000	91100	90900	91100	90900	694
511	20230609	134700	1801722700	90900	90800	90900	90800	200
512	20230609	134600	1783553300	90800	90800	90800	90800	100
513	20230609	134500	1774473300	90800	90500	90800	90500	523
514	20230609	134400	1727004800	90500	90500	90600	90400	266
515	20230609	134300	1702921400	90600	90400	90600	90400	114
516	20230609	134200	1692609000	90300	90300	90300	90300	125
517	20230609	134100	1681321500	90300	90100	90300	90100	443
518	20230609	134000	1641400600	90000	90100	90100	90000	134
519	20230609	133900	1629330700	89900	89900	89900	89900	103
520	20230609	133800	1620071000	90000	90000	90000	90000	16
521	20230609	133700	1618631000	90000	90000	90000	90000	43
522	20230609	133600	1614761000	89900	89900	90000	89900	54
523	20230609	133500	1609906200	90000	90000	90000	90000	51
524	20230609	133400	1605316200	90000	90000	90000	90000	0
525	20230609	133300	1605316200	90000	89900	90000	89900	67
526	20230609	133200	1599289700	89900	89900	89900	89900	3
527	20230609	133100	1599020000	89900	89900	89900	89900	1
528	20230609	133000	1598930100	90000	90000	90000	90000	89
529	20230609	132900	1590920100	90000	90000	90000	90000	7
530	20230609	132800	1590290100	90000	90000	90000	90000	19
531	20230609	132700	1588580100	90000	90000	90000	90000	2
532	20230609	132600	1588400100	90000	89900	90000	89900	56
533	20230609	132500	1583360700	89900	89900	89900	89900	6
534	20230609	132400	1582821300	89900	89900	89900	89900	0
535	20230609	132300	1582821300	89900	89900	89900	89900	6
536	20230609	132200	1582281900	89900	89900	89900	89900	24
537	20230609	132100	1580124300	89900	89900	89900	89900	5
538	20230609	132000	1579674800	89900	90000	90000	89900	6
539	20230609	131900	1579135300	89900	89900	89900	89900	0
540	20230609	131800	1579135300	89900	89900	89900	89900	0
541	20230609	131700	1579135300	89900	89900	89900	89900	50
542	20230609	131600	1574640300	89900	89900	89900	89900	11
543	20230609	131500	1573651400	89900	89900	90000	89900	162
544	20230609	131400	1559087500	89900	89900	89900	89900	92
545	20230609	131300	1550816700	89900	89900	89900	89900	91
546	20230609	131200	1542635800	89900	89900	89900	89900	55
547	20230609	131100	1537691300	89900	89900	89900	89900	95
548	20230609	131000	1529150800	90000	90100	90100	90000	199
549	20230609	130900	1511240000	90000	90000	90000	90000	233
550	20230609	130800	1490270000	90000	90000	90000	90000	342
551	20230609	130700	1459490000	90000	90000	90000	90000	80
552	20230609	130600	1452290000	90000	90000	90000	90000	3
553	20230609	130500	1452020000	90000	90000	90000	90000	0
554	20230609	130400	1452020000	90000	90000	90000	90000	18
555	20230609	130300	1450400000	90100	90100	90100	90100	1
556	20230609	130200	1450309900	90100	90100	90100	90100	0
557	20230609	130100	1450309900	90100	90100	90100	90100	4
558	20230609	130000	1449949500	90100	90100	90100	90100	275
559	20230609	125900	1425172000	90100	90100	90100	90100	0
560	20230609	125800	1425172000	90100	90100	90100	90100	233
561	20230609	125700	1404178700	90100	90100	90100	90100	0
562	20230609	125600	1404178700	90100	90100	90100	90100	40
563	20230609	125500	1400574700	90100	90100	90100	90100	30
564	20230609	125400	1397871700	90200	90200	90200	90200	1
565	20230609	125300	1397781500	90200	90200	90200	90200	0
566	20230609	125200	1397781500	90200	90200	90200	90200	0
567	20230609	125100	1397781500	90200	90200	90200	90200	17
568	20230609	125000	1396248100	90200	90200	90200	90200	13
569	20230609	124900	1395075500	90200	90200	90200	90200	0
570	20230609	124800	1395075500	90200	90200	90200	90200	4
571	20230609	124700	1394714700	90100	90100	90100	90100	0
572	20230609	124600	1394714700	90100	90100	90100	90100	32
573	20230609	124500	1391831500	90100	90100	90100	90100	0
574	20230609	124400	1391831500	90100	90100	90100	90100	53
575	20230609	124300	1387056200	90100	90100	90100	90100	0
576	20230609	124200	1387056200	90100	90100	90100	90100	0
577	20230609	124100	1387056200	90100	90100	90100	90100	0
578	20230609	124000	1387056200	90100	90100	90100	90100	2
579	20230609	123900	1386876000	90100	90100	90100	90100	0
580	20230609	123800	1386876000	90100	90100	90100	90100	16
581	20230609	123700	1385434400	90000	90000	90000	90000	0
582	20230609	123600	1385434400	90000	90200	90200	90000	221
583	20230609	123500	1365517300	90200	90200	90200	90200	15
584	20230609	123400	1364164300	90300	90200	90300	90200	82
585	20230609	123300	1356767300	90200	90200	90200	90200	0
586	20230609	123200	1356767300	90200	90200	90200	90200	57
587	20230609	123100	1351625900	90100	90100	90100	90100	2
588	20230609	123000	1351445700	90100	90100	90100	90100	2
589	20230609	122900	1351265500	90100	90100	90100	90100	1
590	20230609	122800	1351175400	90100	90100	90100	90100	6
591	20230609	122700	1350634800	90100	90100	90100	90100	2
592	20230609	122600	1350454600	90200	90200	90200	90200	3
593	20230609	122500	1350184000	90200	90200	90200	90100	32
594	20230609	122400	1347299600	90200	90200	90200	90200	10
595	20230609	122300	1346397600	90200	90200	90200	90200	50
596	20230609	122200	1341887600	90200	90200	90200	90200	29
597	20230609	122100	1339271800	90200	90200	90200	90200	0
598	20230609	122000	1339271800	90200	90200	90200	90200	11
599	20230609	121900	1338279600	90200	90200	90200	90200	8
600	20230609	121800	1337558000	90200	90200	90300	90200	191
601	20230609	121700	1320329600	90200	90200	90200	90200	0
602	20230609	121600	1320329600	90200	90200	90200	90200	0
603	20230609	121500	1320329600	90200	90200	90200	90200	0
604	20230609	121400	1320329600	90200	90200	90200	90200	0
605	20230609	121300	1320329600	90200	90200	90200	90200	7
606	20230609	121200	1319698200	90200	90200	90200	90200	0
607	20230609	121100	1319698200	90200	90200	90200	90200	35
608	20230609	121000	1316541200	90200	90300	90300	90200	5
609	20230609	120900	1316089900	90200	90200	90200	90200	1
610	20230609	120800	1315999700	90100	90100	90100	90100	10
611	20230609	120700	1315098700	90300	90300	90300	90300	1
612	20230609	120600	1315008400	90200	90300	90300	90200	2
613	20230609	120500	1314827900	90200	90200	90200	90200	1
614	20230609	120400	1314737700	90300	90300	90300	90300	1
615	20230609	120300	1314647400	90300	90400	90400	90300	33
616	20230609	120200	1311665000	90400	90400	90400	90000	1002
617	20230609	120100	1221367200	90400	90400	90400	90400	12
618	20230609	120000	1220282400	90600	90500	90600	90500	36
619	20230609	115900	1217024300	90500	90500	90500	90500	0
620	20230609	115800	1217024300	90500	90500	90500	90500	200
621	20230609	115700	1198924300	90500	90500	90500	90500	0
622	20230609	115600	1198924300	90500	90500	90500	90500	0
623	20230609	115500	1198924300	90500	90500	90500	90500	0
624	20230609	115400	1198924300	90500	90500	90500	90500	4
625	20230609	115300	1198562300	90500	90500	90500	90500	0
626	20230609	115200	1198562300	90500	90500	90500	90500	4
627	20230609	115100	1198200300	90500	90500	90500	90500	2
628	20230609	115000	1198019300	90500	90500	90500	90500	6
629	20230609	114900	1197476300	90500	90500	90500	90500	25
630	20230609	114800	1195213800	90500	90500	90500	90500	29
631	20230609	114700	1192589300	90500	90500	90500	90500	148
632	20230609	114600	1179195300	90500	90500	90500	90500	2
633	20230609	114500	1179014300	90500	90400	90500	90400	12
634	20230609	114400	1177929400	90400	90400	90400	90400	102
635	20230609	114300	1168708600	90500	90500	90500	90500	0
636	20230609	114200	1168708600	90500	90500	90500	90500	5
637	20230609	114100	1168256100	90500	90300	90500	90300	3
638	20230609	114000	1167984900	90500	90400	90500	90400	24
639	20230609	113900	1165813500	90400	90400	90400	90400	23
640	20230609	113800	1163734300	90400	90400	90400	90400	10
641	20230609	113700	1162830300	90500	90500	90500	90500	0
642	20230609	113600	1162830300	90500	90500	90500	90500	78
643	20230609	113500	1155771300	90400	90400	90400	90400	28
644	20230609	113400	1153240100	90300	90300	90300	90300	55
645	20230609	113300	1148273600	90300	90300	90300	90300	0
646	20230609	113200	1148273600	90300	90300	90300	90300	0
647	20230609	113100	1148273600	90300	90400	90400	90300	18
648	20230609	113000	1146647000	90400	90400	90400	90400	0
649	20230609	112900	1146647000	90400	90400	90400	90400	1
650	20230609	112800	1146556600	90400	90400	90400	90400	4
651	20230609	112700	1146195000	90400	90400	90400	90400	2
652	20230609	112600	1146014200	90400	90400	90500	90300	18
653	20230609	112500	1144386900	90500	90500	90500	90500	6
654	20230609	112400	1143843900	90500	90500	90500	90500	1
655	20230609	112300	1143753400	90400	90400	90400	90400	0
656	20230609	112200	1143753400	90400	90400	90400	90400	0
657	20230609	112100	1143753400	90400	90400	90400	90400	5
658	20230609	112000	1143301400	90300	90300	90300	90300	10
659	20230609	111900	1142398400	90500	90500	90500	90500	0
660	20230609	111800	1142398400	90500	90400	90500	90300	151
661	20230609	111700	1128758500	90500	90500	90500	90500	0
662	20230609	111600	1128758500	90500	90500	90500	90500	0
663	20230609	111500	1128758500	90500	90500	90500	90500	4
664	20230609	111400	1128396500	90400	90400	90400	90400	2
665	20230609	111300	1128215700	90400	90400	90400	90400	11
666	20230609	111200	1127221300	90400	90400	90400	90400	7
667	20230609	111100	1126588500	90500	90300	90500	90300	14
668	20230609	111000	1125321700	90500	90500	90500	90500	54
669	20230609	110900	1120434700	90500	90500	90500	90500	20
670	20230609	110800	1118624700	90300	90200	90300	90200	286
671	20230609	110700	1092827300	90200	90300	90300	90200	4
672	20230609	110600	1092466200	90300	90300	90300	90300	12
673	20230609	110500	1091382600	90300	90300	90300	90300	128
674	20230609	110400	1079824200	90300	90300	90300	90300	13
675	20230609	110300	1078650300	90300	90400	90400	90300	171
676	20230609	110200	1063193100	90400	90400	90400	90400	1
677	20230609	110100	1063102700	90400	90400	90400	90400	20
678	20230609	110000	1061294700	90500	90500	90500	90500	74
679	20230609	105900	1054597700	90500	90500	90500	90500	3
680	20230609	105800	1054326200	90600	90600	90600	90600	6
681	20230609	105700	1053782600	90600	90600	90600	90600	0
682	20230609	105600	1053782600	90600	90500	90600	90500	108
683	20230609	105500	1044000300	90200	90400	90400	90200	35
684	20230609	105400	1040838300	90500	90500	90500	90500	2
685	20230609	105300	1040657300	90500	90500	90500	90500	10
686	20230609	105200	1039752300	90500	90500	90500	90500	0
687	20230609	105100	1039752300	90500	90500	90500	90500	2
688	20230609	105000	1039571300	90500	90500	90500	90500	282
689	20230609	104900	1014050300	90500	90400	90500	90400	26
690	20230609	104800	1011699500	90500	90400	90500	90400	6
691	20230609	104700	1011157000	90400	90500	90500	90400	97
692	20230609	104600	1002381800	90400	90400	90400	90400	21
693	20230609	104500	1000483400	90300	90400	90400	90300	45
694	20230609	104400	996418900	90400	90400	90400	90400	100
695	20230609	104300	987378900	90400	90200	90400	90200	46
696	20230609	104200	983222700	90400	90100	90400	90100	43
697	20230609	104100	979338500	90100	90100	90100	90100	5
698	20230609	104000	978888000	90000	90300	90300	90000	240
699	20230609	103900	957252900	90400	90400	90400	90400	3
700	20230609	103800	956981700	90400	90400	90400	90400	17
701	20230609	103700	955444900	90400	90400	90400	90400	5
702	20230609	103600	954992900	90400	90400	90400	90400	0
703	20230609	103500	954992900	90400	90200	90400	90200	5
704	20230609	103400	954541700	90100	90100	90100	90100	0
705	20230609	103300	954541700	90100	90100	90100	90100	0
706	20230609	103200	954541700	90100	90400	90400	90100	57
707	20230609	103100	949405100	90300	90300	90300	90100	399
708	20230609	103000	913383400	90300	90300	90300	90300	2
709	20230609	102900	913202800	90100	90200	90200	90100	250
710	20230609	102800	890663800	90200	90200	90200	90200	2
711	20230609	102700	890483400	90200	90200	90200	90200	0
712	20230609	102600	890483400	90200	90200	90200	90200	3
713	20230609	102500	890212800	90200	90200	90200	90100	16
714	20230609	102400	888770300	90200	90200	90200	90200	31
715	20230609	102300	885974100	90200	90200	90200	90200	13
716	20230609	102200	884801500	90200	90200	90200	90200	5
717	20230609	102100	884350500	90100	90100	90100	90100	2
718	20230609	102000	884170300	90100	90100	90100	90100	21
719	20230609	101900	882278200	90100	90100	90200	90100	40
720	20230609	101800	878674100	90100	90100	90100	90100	0
721	20230609	101700	878674100	90100	90100	90100	90100	29
722	20230609	101600	876061200	90100	90100	90100	90100	4
723	20230609	101500	875700800	90200	90200	90200	90200	5
724	20230609	101400	875249800	90200	90200	90200	90200	1
725	20230609	101300	875159600	90100	90100	90100	90100	26
726	20230609	101200	872817000	90100	90100	90100	90100	23
727	20230609	101100	870744700	90100	90100	90100	90100	107
728	20230609	101000	861104000	90100	90200	90200	90100	38
729	20230609	100900	857677700	90200	90200	90200	90200	22
730	20230609	100800	855693300	90300	90300	90300	90300	1
731	20230609	100700	855603000	90300	90200	90300	90200	158
732	20230609	100600	841350900	90300	90400	90400	90300	268
733	20230609	100500	817147500	90400	90400	90400	90400	0
734	20230609	100400	817147500	90400	90400	90400	90400	6
735	20230609	100300	816605100	90300	90300	90300	90300	0
736	20230609	100200	816605100	90300	90300	90300	90300	1
737	20230609	100100	816514800	90300	90200	90300	90200	106
738	20230609	100000	806953300	90300	90300	90300	90200	6
739	20230609	095900	806411600	90300	90300	90300	90300	1
740	20230609	095800	806321300	90300	90300	90300	90200	34
741	20230609	095700	803252800	90300	90300	90300	90300	100
742	20230609	095600	794222800	90300	90300	90300	90300	0
743	20230609	095500	794222800	90300	90200	90300	90200	61
744	20230609	095400	788717500	90200	90200	90200	90200	4
745	20230609	095300	788356700	90200	90200	90200	90200	57
746	20230609	095200	783215300	90200	90300	90300	90200	28
747	20230609	095100	780687900	90300	90300	90300	90300	51
748	20230609	095000	776082600	90300	90300	90300	90300	8
749	20230609	094900	775360200	90500	90200	90500	90100	230
750	20230609	094800	754605800	90100	90100	90100	90100	2
751	20230609	094700	754425600	90100	90100	90100	90100	94
752	20230609	094600	745956200	90100	90100	90100	90100	2
753	20230609	094500	745776000	90100	90500	90500	90100	205
754	20230609	094400	727305100	90500	90500	90500	90500	100
755	20230609	094300	718255100	90500	90100	90500	90100	259
756	20230609	094200	694899200	90100	90200	90200	90100	497
757	20230609	094100	650119300	90200	90300	90300	90200	3
758	20230609	094000	649848600	90300	90200	90300	90100	125
759	20230609	093900	638578700	90300	90300	90300	90300	221
760	20230609	093800	618622400	90300	90400	90400	90300	88
761	20230609	093700	610670900	90300	90300	90300	90300	5
762	20230609	093600	610219400	90400	90400	90400	90400	5
763	20230609	093500	609767400	90100	90200	90200	90100	129
764	20230609	093400	598144400	90100	90100	90100	90100	15
765	20230609	093300	596792900	90100	90400	90400	90100	46
766	20230609	093200	592644100	90100	90100	90100	90100	76
767	20230609	093100	585796500	90400	90500	90500	90400	105
768	20230609	093000	576303200	90500	90400	90500	90400	42
769	20230609	092900	572504700	90500	90200	90500	90000	142
770	20230609	092800	559699100	90100	90100	90100	90100	1
771	20230609	092700	559609000	90100	90200	90200	90100	306
772	20230609	092600	532038300	90100	90100	90100	90100	42
773	20230609	092500	528254100	90100	90100	90100	90100	66
774	20230609	092400	522307500	90000	90000	90500	90000	4
775	20230609	092300	521947000	89800	90800	90800	89800	1082
776	20230609	092200	424365700	90800	90800	90800	90800	1
777	20230609	092100	424274900	90600	90600	90600	90600	0
778	20230609	092000	424274900	90600	90400	90600	90400	162
779	20230609	091900	409618100	90400	90400	90400	90400	301
780	20230609	091800	382407700	90400	90400	90400	90300	30
781	20230609	091700	379697600	90400	90400	90600	90300	141
782	20230609	091600	366951300	90400	90500	90500	90400	152
783	20230609	091500	353195400	90500	90900	90900	90500	228
784	20230609	091400	332540700	90900	90900	90900	90900	32
785	20230609	091300	329631900	90900	91000	91200	90700	255
786	20230609	091200	306461900	91000	91300	91300	91000	36
787	20230609	091100	303178600	91300	91300	91300	91100	92
788	20230609	091000	294792800	91300	91300	91300	91300	103
789	20230609	090900	285388900	91300	91200	91300	91200	122
790	20230609	090800	274252700	91300	90900	91300	90900	251
791	20230609	090700	251383600	91100	91000	91100	91000	328
792	20230609	090600	221523200	91100	91200	91400	91000	529
793	20230609	090500	173262500	91200	91000	91300	91000	517
794	20230609	090400	126181300	91000	90500	91000	90500	202
795	20230609	090300	107810800	90500	90500	90500	90500	229
796	20230609	090200	87086300	90500	90500	90500	90500	291
797	20230609	090100	60750800	90500	90200	90500	90200	271
798	20230609	090000	36248600	90200	90500	90500	90200	401