KissMeData/012750/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	222100	2815099300	53600	53600	53600	53600	8904
3	20230602	222000	2815099300	53600	53600	53600	53600	0
4	20230602	221900	2815099300	53600	53600	53600	53600	0
5	20230602	221800	2815099300	53600	53600	53600	53600	0
6	20230602	221700	2815099300	53600	53600	53600	53600	0
7	20230602	221600	2815099300	53600	53600	53600	53600	0
8	20230602	221500	2815099300	53600	53600	53600	53600	0
9	20230602	221400	2815099300	53600	53600	53600	53600	0
10	20230602	221300	2815099300	53600	53600	53600	53600	0
11	20230602	221200	2815099300	53600	53600	53600	53600	0
12	20230602	221100	2815099300	53600	53600	53600	53600	0
13	20230602	221000	2815099300	53600	53600	53600	53600	0
14	20230602	220900	2815099300	53600	53600	53600	53600	0
15	20230602	220800	2815099300	53600	53600	53600	53600	0
16	20230602	220700	2815099300	53600	53600	53600	53600	0
17	20230602	220600	2815099300	53600	53600	53600	53600	0
18	20230602	220500	2815099300	53600	53600	53600	53600	0
19	20230602	220400	2815099300	53600	53600	53600	53600	0
20	20230602	220300	2815099300	53600	53600	53600	53600	0
21	20230602	220200	2815099300	53600	53600	53600	53600	0
22	20230602	220100	2815099300	53600	53600	53600	53600	0
23	20230602	220000	2815099300	53600	53600	53600	53600	0
24	20230602	215900	2815099300	53600	53600	53600	53600	0
25	20230602	215800	2815099300	53600	53600	53600	53600	0
26	20230602	215700	2815099300	53600	53600	53600	53600	0
27	20230602	215600	2815099300	53600	53600	53600	53600	0
28	20230602	215500	2815099300	53600	53600	53600	53600	0
29	20230602	215400	2815099300	53600	53600	53600	53600	0
30	20230602	215300	2815099300	53600	53600	53600	53600	0
31	20230602	215200	2815099300	53600	53600	53600	53600	0
32	20230602	215100	2815099300	53600	53600	53600	53600	8904
33	20230602	215000	2815099300	53600	53600	53600	53600	0
34	20230602	214900	2815099300	53600	53600	53600	53600	0
35	20230602	214800	2815099300	53600	53600	53600	53600	0
36	20230602	214700	2815099300	53600	53600	53600	53600	0
37	20230602	214600	2815099300	53600	53600	53600	53600	0
38	20230602	214500	2815099300	53600	53600	53600	53600	0
39	20230602	214400	2815099300	53600	53600	53600	53600	0
40	20230602	214300	2815099300	53600	53600	53600	53600	0
41	20230602	214200	2815099300	53600	53600	53600	53600	0
42	20230602	214100	2815099300	53600	53600	53600	53600	0
43	20230602	214000	2815099300	53600	53600	53600	53600	0
44	20230602	213900	2815099300	53600	53600	53600	53600	0
45	20230602	213800	2815099300	53600	53600	53600	53600	0
46	20230602	213700	2815099300	53600	53600	53600	53600	0
47	20230602	213600	2815099300	53600	53600	53600	53600	0
48	20230602	213500	2815099300	53600	53600	53600	53600	0
49	20230602	213400	2815099300	53600	53600	53600	53600	0
50	20230602	213300	2815099300	53600	53600	53600	53600	0
51	20230602	213200	2815099300	53600	53600	53600	53600	0
52	20230602	213100	2815099300	53600	53600	53600	53600	0
53	20230602	213000	2815099300	53600	53600	53600	53600	0
54	20230602	212900	2815099300	53600	53600	53600	53600	0
55	20230602	212800	2815099300	53600	53600	53600	53600	0
56	20230602	212700	2815099300	53600	53600	53600	53600	0
57	20230602	212600	2815099300	53600	53600	53600	53600	0
58	20230602	212500	2815099300	53600	53600	53600	53600	0
59	20230602	212400	2815099300	53600	53600	53600	53600	0
60	20230602	212300	2815099300	53600	53600	53600	53600	0
61	20230602	212200	2815099300	53600	53600	53600	53600	0
62	20230602	212100	2815099300	53600	53600	53600	53600	8904
63	20230602	212000	2815099300	53600	53600	53600	53600	0
64	20230602	211900	2815099300	53600	53600	53600	53600	0
65	20230602	211800	2815099300	53600	53600	53600	53600	0
66	20230602	211700	2815099300	53600	53600	53600	53600	0
67	20230602	211600	2815099300	53600	53600	53600	53600	0
68	20230602	211500	2815099300	53600	53600	53600	53600	0
69	20230602	211400	2815099300	53600	53600	53600	53600	0
70	20230602	211300	2815099300	53600	53600	53600	53600	0
71	20230602	211200	2815099300	53600	53600	53600	53600	0
72	20230602	211100	2815099300	53600	53600	53600	53600	0
73	20230602	211000	2815099300	53600	53600	53600	53600	0
74	20230602	210900	2815099300	53600	53600	53600	53600	0
75	20230602	210800	2815099300	53600	53600	53600	53600	0
76	20230602	210700	2815099300	53600	53600	53600	53600	0
77	20230602	210600	2815099300	53600	53600	53600	53600	0
78	20230602	210500	2815099300	53600	53600	53600	53600	0
79	20230602	210400	2815099300	53600	53600	53600	53600	0
80	20230602	210300	2815099300	53600	53600	53600	53600	0
81	20230602	210200	2815099300	53600	53600	53600	53600	0
82	20230602	210100	2815099300	53600	53600	53600	53600	0
83	20230602	210000	2815099300	53600	53600	53600	53600	0
84	20230602	205900	2815099300	53600	53600	53600	53600	0
85	20230602	205800	2815099300	53600	53600	53600	53600	0
86	20230602	205700	2815099300	53600	53600	53600	53600	0
87	20230602	205600	2815099300	53600	53600	53600	53600	0
88	20230602	205500	2815099300	53600	53600	53600	53600	0
89	20230602	205400	2815099300	53600	53600	53600	53600	0
90	20230602	205300	2815099300	53600	53600	53600	53600	0
91	20230602	205200	2815099300	53600	53600	53600	53600	0
92	20230602	205100	2815099300	53600	53600	53600	53600	8904
93	20230602	205000	2815099300	53600	53600	53600	53600	0
94	20230602	204900	2815099300	53600	53600	53600	53600	0
95	20230602	204800	2815099300	53600	53600	53600	53600	0
96	20230602	204700	2815099300	53600	53600	53600	53600	0
97	20230602	204600	2815099300	53600	53600	53600	53600	0
98	20230602	204500	2815099300	53600	53600	53600	53600	0
99	20230602	204400	2815099300	53600	53600	53600	53600	0
100	20230602	204300	2815099300	53600	53600	53600	53600	0
101	20230602	204200	2815099300	53600	53600	53600	53600	0
102	20230602	204100	2815099300	53600	53600	53600	53600	0
103	20230602	204000	2815099300	53600	53600	53600	53600	0
104	20230602	203900	2815099300	53600	53600	53600	53600	0
105	20230602	203800	2815099300	53600	53600	53600	53600	0
106	20230602	203700	2815099300	53600	53600	53600	53600	0
107	20230602	203600	2815099300	53600	53600	53600	53600	0
108	20230602	203500	2815099300	53600	53600	53600	53600	0
109	20230602	203400	2815099300	53600	53600	53600	53600	0
110	20230602	203300	2815099300	53600	53600	53600	53600	0
111	20230602	203200	2815099300	53600	53600	53600	53600	0
112	20230602	203100	2815099300	53600	53600	53600	53600	0
113	20230602	203000	2815099300	53600	53600	53600	53600	0
114	20230602	202900	2815099300	53600	53600	53600	53600	0
115	20230602	202800	2815099300	53600	53600	53600	53600	0
116	20230602	202700	2815099300	53600	53600	53600	53600	0
117	20230602	202600	2815099300	53600	53600	53600	53600	0
118	20230602	202500	2815099300	53600	53600	53600	53600	0
119	20230602	202400	2815099300	53600	53600	53600	53600	0
120	20230602	202300	2815099300	53600	53600	53600	53600	0
121	20230602	202200	2815099300	53600	53600	53600	53600	0
122	20230602	202100	2815099300	53600	53600	53600	53600	8904
123	20230602	202000	2815099300	53600	53600	53600	53600	0
124	20230602	201900	2815099300	53600	53600	53600	53600	0
125	20230602	201800	2815099300	53600	53600	53600	53600	0
126	20230602	201700	2815099300	53600	53600	53600	53600	0
127	20230602	201600	2815099300	53600	53600	53600	53600	0
128	20230602	201500	2815099300	53600	53600	53600	53600	0
129	20230602	201400	2815099300	53600	53600	53600	53600	0
130	20230602	201300	2815099300	53600	53600	53600	53600	0
131	20230602	201200	2815099300	53600	53600	53600	53600	0
132	20230602	201100	2815099300	53600	53600	53600	53600	0
133	20230602	201000	2815099300	53600	53600	53600	53600	0
134	20230602	200900	2815099300	53600	53600	53600	53600	0
135	20230602	200800	2815099300	53600	53600	53600	53600	0
136	20230602	200700	2815099300	53600	53600	53600	53600	0
137	20230602	200600	2815099300	53600	53600	53600	53600	0
138	20230602	200500	2815099300	53600	53600	53600	53600	0
139	20230602	200400	2815099300	53600	53600	53600	53600	0
140	20230602	200300	2815099300	53600	53600	53600	53600	0
141	20230602	200200	2815099300	53600	53600	53600	53600	0
142	20230602	200100	2815099300	53600	53600	53600	53600	0
143	20230602	200000	2815099300	53600	53600	53600	53600	0
144	20230602	195900	2815099300	53600	53600	53600	53600	0
145	20230602	195800	2815099300	53600	53600	53600	53600	0
146	20230602	195700	2815099300	53600	53600	53600	53600	0
147	20230602	195600	2815099300	53600	53600	53600	53600	0
148	20230602	195500	2815099300	53600	53600	53600	53600	0
149	20230602	195400	2815099300	53600	53600	53600	53600	0
150	20230602	195300	2815099300	53600	53600	53600	53600	0
151	20230602	195200	2815099300	53600	53600	53600	53600	0
152	20230602	195100	2815099300	53600	53600	53600	53600	8904
153	20230602	195000	2815099300	53600	53600	53600	53600	0
154	20230602	194900	2815099300	53600	53600	53600	53600	0
155	20230602	194800	2815099300	53600	53600	53600	53600	0
156	20230602	194700	2815099300	53600	53600	53600	53600	0
157	20230602	194600	2815099300	53600	53600	53600	53600	0
158	20230602	194500	2815099300	53600	53600	53600	53600	0
159	20230602	194400	2815099300	53600	53600	53600	53600	0
160	20230602	194300	2815099300	53600	53600	53600	53600	0
161	20230602	194200	2815099300	53600	53600	53600	53600	0
162	20230602	194100	2815099300	53600	53600	53600	53600	0
163	20230602	194000	2815099300	53600	53600	53600	53600	0
164	20230602	193900	2815099300	53600	53600	53600	53600	0
165	20230602	193800	2815099300	53600	53600	53600	53600	0
166	20230602	193700	2815099300	53600	53600	53600	53600	0
167	20230602	193600	2815099300	53600	53600	53600	53600	0
168	20230602	193500	2815099300	53600	53600	53600	53600	0
169	20230602	193400	2815099300	53600	53600	53600	53600	0
170	20230602	193300	2815099300	53600	53600	53600	53600	0
171	20230602	193200	2815099300	53600	53600	53600	53600	0
172	20230602	193100	2815099300	53600	53600	53600	53600	0
173	20230602	193000	2815099300	53600	53600	53600	53600	0
174	20230602	192900	2815099300	53600	53600	53600	53600	0
175	20230602	192800	2815099300	53600	53600	53600	53600	0
176	20230602	192700	2815099300	53600	53600	53600	53600	0
177	20230602	192600	2815099300	53600	53600	53600	53600	0
178	20230602	192500	2815099300	53600	53600	53600	53600	0
179	20230602	192400	2815099300	53600	53600	53600	53600	0
180	20230602	192300	2815099300	53600	53600	53600	53600	0
181	20230602	192200	2815099300	53600	53600	53600	53600	0
182	20230602	192100	2815099300	53600	53600	53600	53600	8904
183	20230602	192000	2815099300	53600	53600	53600	53600	0
184	20230602	191900	2815099300	53600	53600	53600	53600	0
185	20230602	191800	2815099300	53600	53600	53600	53600	0
186	20230602	191700	2815099300	53600	53600	53600	53600	0
187	20230602	191600	2815099300	53600	53600	53600	53600	0
188	20230602	191500	2815099300	53600	53600	53600	53600	0
189	20230602	191400	2815099300	53600	53600	53600	53600	0
190	20230602	191300	2815099300	53600	53600	53600	53600	0
191	20230602	191200	2815099300	53600	53600	53600	53600	0
192	20230602	191100	2815099300	53600	53600	53600	53600	0
193	20230602	191000	2815099300	53600	53600	53600	53600	0
194	20230602	190900	2815099300	53600	53600	53600	53600	0
195	20230602	190800	2815099300	53600	53600	53600	53600	0
196	20230602	190700	2815099300	53600	53600	53600	53600	0
197	20230602	190600	2815099300	53600	53600	53600	53600	0
198	20230602	190500	2815099300	53600	53600	53600	53600	0
199	20230602	190400	2815099300	53600	53600	53600	53600	0
200	20230602	190300	2815099300	53600	53600	53600	53600	0
201	20230602	190200	2815099300	53600	53600	53600	53600	0
202	20230602	190100	2815099300	53600	53600	53600	53600	0
203	20230602	190000	2815099300	53600	53600	53600	53600	0
204	20230602	185900	2815099300	53600	53600	53600	53600	0
205	20230602	185800	2815099300	53600	53600	53600	53600	0
206	20230602	185700	2815099300	53600	53600	53600	53600	0
207	20230602	185600	2815099300	53600	53600	53600	53600	0
208	20230602	185500	2815099300	53600	53600	53600	53600	0
209	20230602	185400	2815099300	53600	53600	53600	53600	0
210	20230602	185300	2815099300	53600	53600	53600	53600	0
211	20230602	185200	2815099300	53600	53600	53600	53600	0
212	20230602	185100	2815099300	53600	53600	53600	53600	8904
213	20230602	185000	2815099300	53600	53600	53600	53600	0
214	20230602	184900	2815099300	53600	53600	53600	53600	0
215	20230602	184800	2815099300	53600	53600	53600	53600	0
216	20230602	184700	2815099300	53600	53600	53600	53600	0
217	20230602	184600	2815099300	53600	53600	53600	53600	0
218	20230602	184500	2815099300	53600	53600	53600	53600	0
219	20230602	184400	2815099300	53600	53600	53600	53600	0
220	20230602	184300	2815099300	53600	53600	53600	53600	0
221	20230602	184200	2815099300	53600	53600	53600	53600	0
222	20230602	184100	2815099300	53600	53600	53600	53600	0
223	20230602	184000	2815099300	53600	53600	53600	53600	0
224	20230602	183900	2815099300	53600	53600	53600	53600	0
225	20230602	183800	2815099300	53600	53600	53600	53600	0
226	20230602	183700	2815099300	53600	53600	53600	53600	0
227	20230602	183600	2815099300	53600	53600	53600	53600	0
228	20230602	183500	2815099300	53600	53600	53600	53600	0
229	20230602	183400	2815099300	53600	53600	53600	53600	0
230	20230602	183300	2815099300	53600	53600	53600	53600	0
231	20230602	183200	2815099300	53600	53600	53600	53600	0
232	20230602	183100	2815099300	53600	53600	53600	53600	0
233	20230602	183000	2815099300	53600	53600	53600	53600	0
234	20230602	182900	2815099300	53600	53600	53600	53600	0
235	20230602	182800	2815099300	53600	53600	53600	53600	0
236	20230602	182700	2815099300	53600	53600	53600	53600	0
237	20230602	182600	2815099300	53600	53600	53600	53600	0
238	20230602	182500	2815099300	53600	53600	53600	53600	0
239	20230602	182400	2815099300	53600	53600	53600	53600	0
240	20230602	182300	2815099300	53600	53600	53600	53600	0
241	20230602	182200	2815099300	53600	53600	53600	53600	0
242	20230602	182100	2815099300	53600	53600	53600	53600	8904
243	20230602	182000	2815099300	53600	53600	53600	53600	0
244	20230602	181900	2815099300	53600	53600	53600	53600	0
245	20230602	181800	2815099300	53600	53600	53600	53600	0
246	20230602	181700	2815099300	53600	53600	53600	53600	0
247	20230602	181600	2815099300	53600	53600	53600	53600	0
248	20230602	181500	2815099300	53600	53600	53600	53600	0
249	20230602	181400	2815099300	53600	53600	53600	53600	0
250	20230602	181300	2815099300	53600	53600	53600	53600	0
251	20230602	181200	2815099300	53600	53600	53600	53600	0
252	20230602	181100	2815099300	53600	53600	53600	53600	0
253	20230602	181000	2815099300	53600	53600	53600	53600	0
254	20230602	180900	2815099300	53600	53600	53600	53600	0
255	20230602	180800	2815099300	53600	53600	53600	53600	0
256	20230602	180700	2815099300	53600	53600	53600	53600	0
257	20230602	180600	2815099300	53600	53600	53600	53600	0
258	20230602	180500	2815099300	53600	53600	53600	53600	0
259	20230602	180400	2815099300	53600	53600	53600	53600	0
260	20230602	180300	2815099300	53600	53600	53600	53600	0
261	20230602	180200	2815099300	53600	53600	53600	53600	0
262	20230602	180100	2815099300	53600	53600	53600	53600	0
263	20230602	180000	2815099300	53600	53600	53600	53600	0
264	20230602	175900	2815099300	53600	53600	53600	53600	0
265	20230602	175800	2815099300	53600	53600	53600	53600	0
266	20230602	175700	2815099300	53600	53600	53600	53600	0
267	20230602	175600	2815099300	53600	53600	53600	53600	0
268	20230602	175500	2815099300	53600	53600	53600	53600	0
269	20230602	175400	2815099300	53600	53600	53600	53600	0
270	20230602	175300	2815099300	53600	53600	53600	53600	0
271	20230602	175200	2815099300	53600	53600	53600	53600	0
272	20230602	175100	2815099300	53600	53600	53600	53600	8904
273	20230602	175000	2815099300	53600	53600	53600	53600	0
274	20230602	174900	2815099300	53600	53600	53600	53600	0
275	20230602	174800	2815099300	53600	53600	53600	53600	0
276	20230602	174700	2815099300	53600	53600	53600	53600	0
277	20230602	174600	2815099300	53600	53600	53600	53600	0
278	20230602	174500	2815099300	53600	53600	53600	53600	0
279	20230602	174400	2815099300	53600	53600	53600	53600	0
280	20230602	174300	2815099300	53600	53600	53600	53600	0
281	20230602	174200	2815099300	53600	53600	53600	53600	0
282	20230602	174100	2815099300	53600	53600	53600	53600	0
283	20230602	174000	2815099300	53600	53600	53600	53600	0
284	20230602	173900	2815099300	53600	53600	53600	53600	0
285	20230602	173800	2815099300	53600	53600	53600	53600	0
286	20230602	173700	2815099300	53600	53600	53600	53600	0
287	20230602	173600	2815099300	53600	53600	53600	53600	0
288	20230602	173500	2815099300	53600	53600	53600	53600	0
289	20230602	173400	2815099300	53600	53600	53600	53600	0
290	20230602	173300	2815099300	53600	53600	53600	53600	0
291	20230602	173200	2815099300	53600	53600	53600	53600	0
292	20230602	173100	2815099300	53600	53600	53600	53600	0
293	20230602	173000	2815099300	53600	53600	53600	53600	0
294	20230602	172900	2815099300	53600	53600	53600	53600	0
295	20230602	172800	2815099300	53600	53600	53600	53600	0
296	20230602	172700	2815099300	53600	53600	53600	53600	0
297	20230602	172600	2815099300	53600	53600	53600	53600	0
298	20230602	172500	2815099300	53600	53600	53600	53600	0
299	20230602	172400	2815099300	53600	53600	53600	53600	0
300	20230602	172300	2815099300	53600	53600	53600	53600	0
301	20230602	172200	2815099300	53600	53600	53600	53600	0
302	20230602	172100	2815099300	53600	53600	53600	53600	8904
303	20230602	172000	2815099300	53600	53600	53600	53600	0
304	20230602	171900	2815099300	53600	53600	53600	53600	0
305	20230602	171800	2815099300	53600	53600	53600	53600	0
306	20230602	171700	2815099300	53600	53600	53600	53600	0
307	20230602	171600	2815099300	53600	53600	53600	53600	0
308	20230602	171500	2815099300	53600	53600	53600	53600	0
309	20230602	171400	2815099300	53600	53600	53600	53600	0
310	20230602	171300	2815099300	53600	53600	53600	53600	0
311	20230602	171200	2815099300	53600	53600	53600	53600	0
312	20230602	171100	2815099300	53600	53600	53600	53600	0
313	20230602	171000	2815099300	53600	53600	53600	53600	0
314	20230602	170900	2815099300	53600	53600	53600	53600	0
315	20230602	170800	2815099300	53600	53600	53600	53600	0
316	20230602	170700	2815099300	53600	53600	53600	53600	0
317	20230602	170600	2815099300	53600	53600	53600	53600	0
318	20230602	170500	2815099300	53600	53600	53600	53600	0
319	20230602	170400	2815099300	53600	53600	53600	53600	0
320	20230602	170300	2815099300	53600	53600	53600	53600	0
321	20230602	170200	2815099300	53600	53600	53600	53600	0
322	20230602	170100	2815099300	53600	53600	53600	53600	0
323	20230602	170000	2815099300	53600	53600	53600	53600	0
324	20230602	165900	2815099300	53600	53600	53600	53600	0
325	20230602	165800	2815099300	53600	53600	53600	53600	0
326	20230602	165700	2815099300	53600	53600	53600	53600	0
327	20230602	165600	2815099300	53600	53600	53600	53600	0
328	20230602	165500	2815099300	53600	53600	53600	53600	0
329	20230602	165400	2815099300	53600	53600	53600	53600	0
330	20230602	165300	2815099300	53600	53600	53600	53600	0
331	20230602	165200	2815099300	53600	53600	53600	53600	0
332	20230602	165100	2815099300	53600	53600	53600	53600	8904
333	20230602	165000	2815099300	53600	53600	53600	53600	0
334	20230602	164900	2815099300	53600	53600	53600	53600	0
335	20230602	164800	2815099300	53600	53600	53600	53600	0
336	20230602	164700	2815099300	53600	53600	53600	53600	0
337	20230602	164600	2815099300	53600	53600	53600	53600	0
338	20230602	164500	2815099300	53600	53600	53600	53600	0
339	20230602	164400	2815099300	53600	53600	53600	53600	0
340	20230602	164300	2815099300	53600	53600	53600	53600	0
341	20230602	164200	2815099300	53600	53600	53600	53600	0
342	20230602	164100	2815099300	53600	53600	53600	53600	0
343	20230602	164000	2815099300	53600	53600	53600	53600	0
344	20230602	163900	2815099300	53600	53600	53600	53600	0
345	20230602	163800	2815099300	53600	53600	53600	53600	0
346	20230602	163700	2815099300	53600	53600	53600	53600	0
347	20230602	163600	2815099300	53600	53600	53600	53600	0
348	20230602	163500	2815099300	53600	53600	53600	53600	0
349	20230602	163400	2815099300	53600	53600	53600	53600	0
350	20230602	163300	2815099300	53600	53600	53600	53600	0
351	20230602	163200	2815099300	53600	53600	53600	53600	0
352	20230602	163100	2815099300	53600	53600	53600	53600	0
353	20230602	163000	2815099300	53600	53600	53600	53600	0
354	20230602	162900	2815099300	53600	53600	53600	53600	0
355	20230602	162800	2815099300	53600	53600	53600	53600	0
356	20230602	162700	2815099300	53600	53600	53600	53600	0
357	20230602	162600	2815099300	53600	53600	53600	53600	0
358	20230602	162500	2815099300	53600	53600	53600	53600	0
359	20230602	162400	2815099300	53600	53600	53600	53600	0
360	20230602	162300	2815099300	53600	53600	53600	53600	0
361	20230602	162200	2815099300	53600	53600	53600	53600	0
362	20230602	162100	2815099300	53600	53600	53600	53600	8904
363	20230602	162000	2815099300	53600	53600	53600	53600	0
364	20230602	161900	2815099300	53600	53600	53600	53600	0
365	20230602	161800	2815099300	53600	53600	53600	53600	0
366	20230602	161700	2815099300	53600	53600	53600	53600	0
367	20230602	161600	2815099300	53600	53600	53600	53600	0
368	20230602	161500	2815099300	53600	53600	53600	53600	0
369	20230602	161400	2815099300	53600	53600	53600	53600	0
370	20230602	161300	2815099300	53600	53600	53600	53600	0
371	20230602	161200	2815099300	53600	53600	53600	53600	0
372	20230602	161100	2815099300	53600	53600	53600	53600	0
373	20230602	161000	2815099300	53600	53600	53600	53600	0
374	20230602	160900	2815099300	53600	53600	53600	53600	0
375	20230602	160800	2815099300	53600	53600	53600	53600	0
376	20230602	160700	2815099300	53600	53600	53600	53600	0
377	20230602	160600	2815099300	53600	53600	53600	53600	0
378	20230602	160500	2815099300	53600	53600	53600	53600	0
379	20230602	160400	2815099300	53600	53600	53600	53600	0
380	20230602	160300	2815099300	53600	53600	53600	53600	0
381	20230602	160200	2815099300	53600	53600	53600	53600	0
382	20230602	160100	2815099300	53600	53600	53600	53600	0
383	20230602	160000	2815099300	53600	53600	53600	53600	0
384	20230602	155900	2815099300	53600	53600	53600	53600	0
385	20230602	155800	2815099300	53600	53600	53600	53600	0
386	20230602	155700	2815099300	53600	53600	53600	53600	0
387	20230602	155600	2815099300	53600	53600	53600	53600	0
388	20230602	155500	2815099300	53600	53600	53600	53600	0
389	20230602	155400	2815099300	53600	53600	53600	53600	0
390	20230602	155300	2815099300	53600	53600	53600	53600	0
391	20230602	155200	2815099300	53600	53600	53600	53600	0
392	20230602	155100	2815099300	53600	53600	53600	53600	8904
393	20230602	155000	2815099300	53600	53600	53600	53600	0
394	20230602	154900	2815099300	53600	53600	53600	53600	0
395	20230602	154800	2815099300	53600	53600	53600	53600	0
396	20230602	154700	2815099300	53600	53600	53600	53600	0
397	20230602	154600	2815099300	53600	53600	53600	53600	0
398	20230602	154500	2815099300	53600	53600	53600	53600	0
399	20230602	154400	2815099300	53600	53600	53600	53600	0
400	20230602	154300	2815099300	53600	53600	53600	53600	0
401	20230602	154200	2815099300	53600	53600	53600	53600	0
402	20230602	154100	2815099300	53600	53600	53600	53600	0
403	20230602	154000	2815099300	53600	53600	53600	53600	0
404	20230602	153900	2815099300	53600	53600	53600	53600	0
405	20230602	153800	2815099300	53600	53600	53600	53600	0
406	20230602	153700	2815099300	53600	53600	53600	53600	0
407	20230602	153600	2815099300	53600	53600	53600	53600	0
408	20230602	153500	2815099300	53600	53600	53600	53600	0
409	20230602	153400	2815099300	53600	53600	53600	53600	0
410	20230602	153300	2815099300	53600	53600	53600	53600	0
411	20230602	153200	2815099300	53600	53600	53600	53600	0
412	20230602	153100	2815099300	53600	53600	53600	53600	0
413	20230602	153000	2815099300	53600	53600	53600	53600	8904
414	20230602	152900	2337844900	53500	53500	53500	53500	0
415	20230602	152800	2337844900	53500	53500	53500	53500	0
416	20230602	152700	2337844900	53500	53500	53500	53500	0
417	20230602	152600	2337844900	53500	53500	53500	53500	0
418	20230602	152500	2337844900	53500	53500	53500	53500	0
419	20230602	152400	2337844900	53500	53500	53500	53500	0
420	20230602	152300	2337844900	53500	53500	53500	53500	0
421	20230602	152200	2337844900	53500	53500	53500	53500	0
422	20230602	152100	2337844900	53500	53500	53500	53500	0
423	20230602	152000	2337844900	53500	53500	53500	53500	0
424	20230602	151900	2337844900	53500	53500	53600	53400	621
425	20230602	151800	2304595600	53500	53500	53600	53500	152
426	20230602	151700	2296462600	53500	53400	53600	53400	1789
427	20230602	151600	2200748700	53400	53500	53600	53400	966
428	20230602	151500	2149132400	53500	53600	53700	53500	2704
429	20230602	151400	2004230800	53600	53600	53700	53600	173
430	20230602	151300	1994952900	53700	53600	53700	53600	175
431	20230602	151200	1985567700	53700	53600	53700	53600	558
432	20230602	151100	1955652800	53600	53600	53700	53600	611
433	20230602	151000	1922899600	53700	53700	53700	53600	150
434	20230602	150900	1914847900	53700	53600	53700	53600	184
435	20230602	150800	1904970300	53700	53600	53700	53600	64
436	20230602	150700	1901535900	53700	53700	53700	53600	356
437	20230602	150600	1882422300	53600	53700	53700	53600	629
438	20230602	150500	1848690500	53700	53600	53700	53600	116
439	20230602	150400	1842469800	53700	53600	53700	53600	75
440	20230602	150300	1838444600	53700	53700	53700	53600	75
441	20230602	150200	1834420800	53600	53700	53700	53600	205
442	20230602	150100	1823421900	53700	53700	53700	53600	211
443	20230602	150000	1812099300	53700	53600	53700	53600	168
444	20230602	145900	1803082100	53700	53600	53700	53600	165
445	20230602	145800	1794226800	53700	53700	53700	53600	84
446	20230602	145700	1789721300	53700	53700	53700	53600	29
447	20230602	145600	1788164500	53700	53700	53700	53600	84
448	20230602	145500	1783653800	53600	53700	53700	53600	54
449	20230602	145400	1780757900	53700	53700	53700	53600	102
450	20230602	145300	1775282000	53700	53700	53700	53600	22
451	20230602	145200	1774101600	53600	53700	53700	53600	76
452	20230602	145100	1770022100	53700	53700	53700	53600	43
453	20230602	145000	1767716200	53700	53600	53700	53600	32
454	20230602	144900	1765998700	53700	53700	53700	53600	124
455	20230602	144800	1759340300	53600	53700	53700	53600	56
456	20230602	144700	1756336700	53600	53700	53700	53600	21
457	20230602	144600	1755209800	53700	53700	53700	53600	34
458	20230602	144500	1753385700	53600	53600	53700	53600	58
459	20230602	144400	1750273700	53700	53600	53700	53600	194
460	20230602	144300	1739857400	53700	53600	53700	53600	52
461	20230602	144200	1737069700	53600	53600	53700	53600	60
462	20230602	144100	1733850700	53700	53700	53700	53600	45
463	20230602	144000	1731436200	53700	53700	53700	53600	125
464	20230602	143900	1724726200	53700	53700	53700	53600	65
465	20230602	143800	1721240300	53700	53700	53700	53600	105
466	20230602	143700	1715610000	53700	53600	53700	53600	52
467	20230602	143600	1712822100	53700	53600	53700	53600	17
468	20230602	143500	1711909400	53700	53600	53700	53600	33
469	20230602	143400	1710137600	53600	53700	53700	53600	154
470	20230602	143300	1701875100	53600	53700	53700	53600	14
471	20230602	143200	1701123700	53700	53700	53700	53600	84
472	20230602	143100	1696615300	53700	53600	53700	53600	643
473	20230602	143000	1662141600	53700	53700	53700	53600	38
474	20230602	142900	1660103400	53700	53600	53700	53600	30
475	20230602	142800	1658492900	53700	53600	53700	53600	184
476	20230602	142700	1648624600	53700	53700	53700	53600	17
477	20230602	142600	1647712300	53600	53700	53700	53600	59
478	20230602	142500	1644546100	53700	53700	53700	53600	32
479	20230602	142400	1642829800	53700	53700	53700	53600	71
480	20230602	142300	1639022100	53700	53600	53700	53600	68
481	20230602	142200	1635376100	53700	53700	53700	53600	87
482	20230602	142100	1630705700	53700	53600	53700	53600	56
483	20230602	142000	1627700700	53700	53700	53700	53600	46
484	20230602	141900	1625234000	53600	53600	53700	53600	38
485	20230602	141800	1623194000	53700	53600	53700	53600	70
486	20230602	141700	1619438700	53700	53600	53700	53600	41
487	20230602	141600	1617239100	53700	53700	53700	53600	69
488	20230602	141500	1613535700	53700	53600	53700	53600	21
489	20230602	141400	1612408500	53700	53600	53700	53600	157
490	20230602	141300	1603982100	53700	53700	53700	53600	45
491	20230602	141200	1601567600	53600	53700	53700	53600	85
492	20230602	141100	1597003600	53700	53700	53700	53600	54
493	20230602	141000	1594104000	53700	53700	53700	53600	14
494	20230602	140900	1593352800	53700	53600	53700	53600	95
495	20230602	140800	1588253200	53700	53700	53700	53600	18
496	20230602	140700	1587286800	53700	53600	53700	53600	36
497	20230602	140600	1585353800	53700	53600	53700	53600	32
498	20230602	140500	1583637400	53700	53700	53700	53600	16
499	20230602	140400	1582778300	53700	53700	53700	53600	48
500	20230602	140300	1580201000	53700	53600	53700	53600	39
501	20230602	140200	1578108400	53700	53700	53700	53600	15
502	20230602	140100	1577303100	53700	53600	53700	53600	42
503	20230602	140000	1575047900	53700	53600	53700	53600	35
504	20230602	135900	1573170300	53700	53600	53700	53600	128
505	20230602	135800	1566308000	53700	53700	53700	53600	6
506	20230602	135700	1565985900	53700	53700	53700	53600	79
507	20230602	135600	1561747800	53700	53700	53700	53600	14
508	20230602	135500	1560996200	53700	53600	53700	53600	40
509	20230602	135400	1558850600	53600	53700	53700	53600	15
510	20230602	135300	1558045900	53700	53600	53700	53600	13
511	20230602	135200	1557348000	53700	53600	53700	53600	28
512	20230602	135100	1555844600	53700	53700	53700	53600	28
513	20230602	135000	1554342600	53600	53600	53700	53600	33
514	20230602	134900	1552572800	53700	53700	53700	53600	85
515	20230602	134800	1548009100	53700	53700	53700	53600	28
516	20230602	134700	1546507000	53700	53700	53700	53600	25
517	20230602	134600	1545164700	53700	53700	53700	53600	13
518	20230602	134500	1544467200	53700	53600	53700	53600	15
519	20230602	134400	1543662000	53700	53700	53700	53600	64
520	20230602	134300	1540225700	53600	53700	53700	53600	16
521	20230602	134200	1539366900	53700	53600	53700	53600	15
522	20230602	134100	1538562200	53600	53600	53700	53600	111
523	20230602	134000	1532611700	53700	53700	53700	53600	87
524	20230602	133900	1527940500	53700	53600	53700	53600	24
525	20230602	133800	1526652100	53700	53700	53700	53600	14
526	20230602	133700	1525900600	53700	53600	53700	53600	41
527	20230602	133600	1523701700	53600	53700	53700	53600	8
528	20230602	133500	1523272500	53700	53700	53700	53600	29
529	20230602	133400	1521715500	53600	53600	53700	53600	13
530	20230602	133300	1521017900	53700	53600	53700	53600	17
531	20230602	133200	1520106300	53600	53600	53700	53600	6
532	20230602	133100	1519784300	53600	53600	53700	53600	58
533	20230602	133000	1516675400	53700	53700	53700	53700	2
534	20230602	132900	1516568000	53700	53700	53700	53700	17
535	20230602	132800	1515655100	53700	53700	53700	53700	3
536	20230602	132700	1515494000	53700	53700	53700	53700	1
537	20230602	132600	1515440300	53600	53700	53700	53600	21
538	20230602	132500	1514312800	53700	53700	53700	53600	19
539	20230602	132400	1513292700	53700	53700	53700	53700	0
540	20230602	132300	1513292700	53700	53700	53700	53700	4
541	20230602	132200	1513077900	53700	53700	53700	53700	1
542	20230602	132100	1513024200	53700	53700	53700	53700	28
543	20230602	132000	1511520600	53700	53700	53700	53700	2
544	20230602	131900	1511413200	53700	53600	53700	53600	143
545	20230602	131800	1503746800	53700	53700	53700	53700	1
546	20230602	131700	1503693100	53700	53700	53700	53600	248
547	20230602	131600	1490376900	53700	53700	53700	53700	1
548	20230602	131500	1490323200	53700	53700	53700	53700	1
549	20230602	131400	1490269500	53700	53700	53700	53700	38
550	20230602	131300	1488228900	53700	53700	53700	53600	33
551	20230602	131200	1486457400	53600	53600	53600	53600	0
552	20230602	131100	1486457400	53600	53600	53600	53600	1
553	20230602	131000	1486403800	53600	53600	53700	53600	53
554	20230602	130900	1483557900	53700	53700	53700	53700	35
555	20230602	130800	1481678400	53600	53600	53600	53600	23
556	20230602	130700	1480445600	53700	53700	53700	53700	1
557	20230602	130600	1480391900	53600	53600	53700	53600	408
558	20230602	130500	1458514800	53600	53600	53600	53600	0
559	20230602	130400	1458514800	53600	53600	53600	53600	48
560	20230602	130300	1455942000	53600	53600	53600	53600	100
561	20230602	130200	1450582000	53600	53600	53600	53600	24
562	20230602	130100	1449295600	53600	53600	53600	53600	181
563	20230602	130000	1439594000	53600	53600	53600	53500	48
564	20230602	125900	1437021700	53600	53600	53600	53600	12
565	20230602	125800	1436378500	53600	53600	53600	53600	0
566	20230602	125700	1436378500	53600	53600	53600	53600	45
567	20230602	125600	1433966500	53600	53600	53600	53500	75
568	20230602	125500	1429948300	53600	53600	53600	53600	37
569	20230602	125400	1427965100	53500	53400	53600	53400	2334
570	20230602	125300	1303264200	53400	53400	53400	53400	86
571	20230602	125200	1298671800	53400	53400	53400	53400	8
572	20230602	125100	1298244600	53400	53400	53400	53300	669
573	20230602	125000	1262521800	53300	53300	53400	53300	6
574	20230602	124900	1262201700	53400	53400	53400	53300	40
575	20230602	124800	1260066200	53300	53300	53400	53300	30
576	20230602	124700	1258466900	53400	53300	53400	53300	33
577	20230602	124600	1256705100	53300	53300	53400	53300	414
578	20230602	124500	1234633200	53300	53300	53300	53300	5
579	20230602	124400	1234366700	53400	53300	53400	53300	4
580	20230602	124300	1234153400	53400	53300	53400	53300	136
581	20230602	124200	1226894100	53300	53300	53300	53300	4
582	20230602	124100	1226680900	53400	53300	53400	53300	61
583	20230602	124000	1223423800	53400	53300	53400	53300	10
584	20230602	123900	1222890200	53400	53300	53400	53300	514
585	20230602	123800	1195446200	53300	53300	53300	53300	4
586	20230602	123700	1195233000	53400	53300	53400	53300	14
587	20230602	123600	1194485700	53400	53300	53400	53300	72
588	20230602	123500	1190648000	53300	53300	53400	53300	27
589	20230602	123400	1189207500	53400	53300	53400	53300	6
590	20230602	123300	1188887500	53300	53300	53400	53300	17
591	20230602	123200	1187980500	53300	53300	53400	53300	4
592	20230602	123100	1187767200	53300	53300	53400	53300	55
593	20230602	123000	1184831900	53400	53300	53400	53300	9
594	20230602	122900	1184351700	53300	53300	53400	53300	28
595	20230602	122800	1182856800	53300	53300	53400	53300	113
596	20230602	122700	1176831000	53300	53300	53400	53300	7
597	20230602	122600	1176457500	53400	53300	53400	53300	22
598	20230602	122500	1175284300	53300	53300	53300	53300	4
599	20230602	122400	1175071100	53400	53400	53400	53300	83
600	20230602	122300	1170640800	53300	53300	53400	53300	25
601	20230602	122200	1169306200	53400	53300	53400	53300	36
602	20230602	122100	1167385600	53300	53300	53300	53300	102
603	20230602	122000	1161949000	53400	53300	53400	53300	19
604	20230602	121900	1160936200	53300	53300	53400	53300	8
605	20230602	121800	1160509400	53300	53300	53400	53300	26
606	20230602	121700	1159121400	53300	53300	53300	53300	3
607	20230602	121600	1158961500	53300	53400	53400	53300	20
608	20230602	121500	1157895200	53400	53300	53400	53300	37
609	20230602	121400	1155919800	53400	53400	53400	53400	1
610	20230602	121300	1155866400	53400	53400	53400	53400	3
611	20230602	121200	1155706200	53400	53400	53400	53400	1
612	20230602	121100	1155652800	53400	53400	53500	53300	2831
613	20230602	121000	1004481100	53400	53400	53400	53400	4
614	20230602	120900	1004267500	53500	53500	53500	53400	498
615	20230602	120800	977669400	53500	53400	53500	53400	54
616	20230602	120700	974783400	53500	53500	53500	53500	3
617	20230602	120600	974622900	53500	53400	53500	53400	28
618	20230602	120500	973126600	53500	53400	53500	53400	42
619	20230602	120400	970883700	53500	53500	53500	53400	92
620	20230602	120300	965968300	53400	53400	53400	53400	4
621	20230602	120200	965754700	53400	53400	53400	53400	21
622	20230602	120100	964633300	53500	53500	53500	53500	5
623	20230602	120000	964365800	53500	53400	53500	53400	12
624	20230602	115900	963724000	53400	53400	53500	53400	46
625	20230602	115800	961264700	53400	53500	53500	53400	3
626	20230602	115700	961104400	53400	53500	53500	53400	3
627	20230602	115600	960944100	53400	53500	53500	53400	32
628	20230602	115500	959232800	53400	53400	53500	53400	8
629	20230602	115400	958805300	53400	53400	53500	53400	40
630	20230602	115300	956665800	53500	53400	53500	53400	26
631	20230602	115200	955275600	53500	53500	53500	53400	8
632	20230602	115100	954847800	53500	53500	53500	53400	13
633	20230602	115000	954152500	53500	53400	53500	53400	45
634	20230602	114900	951745600	53500	53400	53500	53400	111
635	20230602	114800	945809300	53500	53500	53500	53400	10
636	20230602	114700	945274500	53500	53400	53500	53400	13
637	20230602	114600	944579500	53400	53400	53500	53400	6
638	20230602	114500	944259000	53400	53400	53500	53400	51
639	20230602	114400	941535500	53500	53400	53500	53400	20
640	20230602	114300	940465700	53500	53500	53500	53400	43
641	20230602	114200	938165400	53500	53500	53500	53400	29
642	20230602	114100	936614500	53400	53500	53500	53400	55
643	20230602	114000	933677400	53400	53400	53500	53400	21
644	20230602	113900	932555400	53500	53500	53500	53400	30
645	20230602	113800	930950600	53500	53400	53500	53400	246
646	20230602	113700	917810300	53500	53400	53500	53400	10
647	20230602	113600	917275700	53400	53400	53500	53400	9
648	20230602	113500	916794700	53400	53400	53500	53400	9
649	20230602	113400	916313900	53500	53400	53500	53400	18
650	20230602	113300	915351400	53400	53400	53500	53400	6
651	20230602	113200	915030900	53500	53400	53500	53400	23
652	20230602	113100	913800900	53400	53400	53500	53400	31
653	20230602	113000	912145300	53400	53400	53400	53400	19
654	20230602	112900	911130700	53500	53400	53500	53400	11
655	20230602	112800	910542700	53500	53400	53500	53400	26
656	20230602	112700	909152200	53500	53400	53500	53400	4
657	20230602	112600	908938400	53500	53500	53500	53400	38
658	20230602	112500	906905600	53400	53400	53500	53400	8
659	20230602	112400	906478000	53400	53400	53400	53400	2
660	20230602	112300	906371200	53400	53400	53400	53400	66
661	20230602	112200	902846800	53400	53500	53500	53400	18
662	20230602	112100	901885100	53400	53400	53500	53400	7
663	20230602	112000	901511000	53500	53500	53500	53400	20
664	20230602	111900	900441200	53500	53400	53500	53400	20
665	20230602	111800	899371300	53500	53500	53500	53500	15
666	20230602	111700	898568800	53500	53500	53500	53500	454
667	20230602	111600	874279800	53500	53500	53500	53400	40
668	20230602	111500	872140000	53400	53400	53500	53400	21
669	20230602	111400	871018500	53400	53400	53400	53400	3
670	20230602	111300	870858300	53400	53400	53500	53400	5
671	20230602	111200	870591200	53400	53400	53400	53400	3
672	20230602	111100	870431000	53500	53400	53500	53400	286
673	20230602	111000	855156100	53500	53500	53500	53400	32
674	20230602	110900	853444400	53500	53400	53500	53400	20
675	20230602	110800	852374700	53500	53400	53500	53400	105
676	20230602	110700	846757400	53500	53400	53500	53400	49
677	20230602	110600	844139200	53400	53400	53500	53400	10
678	20230602	110500	843604500	53500	53400	53500	53400	252
679	20230602	110400	830127800	53500	53400	53500	53400	239
680	20230602	110300	817364700	53500	53400	53500	53400	10
681	20230602	110200	816830000	53400	53400	53400	53400	3
682	20230602	110100	816669800	53500	53400	53500	53400	72
683	20230602	110000	812824600	53500	53400	53500	53400	9
684	20230602	105900	812343400	53500	53400	53500	53400	35
685	20230602	105800	810471100	53400	53400	53500	53400	22
686	20230602	105700	809294400	53500	53400	53500	53400	91
687	20230602	105600	804426200	53500	53500	53500	53500	0
688	20230602	105500	804426200	53500	53400	53500	53400	14
689	20230602	105400	803678300	53500	53400	53500	53400	24
690	20230602	105300	802395500	53500	53500	53500	53500	39
691	20230602	105200	800309000	53500	53500	53500	53400	3
692	20230602	105100	800148600	53500	53500	53500	53500	14
693	20230602	105000	799399600	53500	53500	53500	53500	5
694	20230602	104900	799132100	53500	53500	53500	53500	6
695	20230602	104800	798811100	53500	53500	53500	53500	0
696	20230602	104700	798811100	53500	53400	53500	53400	92
697	20230602	104600	793898000	53500	53500	53500	53500	2
698	20230602	104500	793791000	53500	53500	53500	53400	16
699	20230602	104400	792935100	53500	53500	53500	53500	4
700	20230602	104300	792721100	53500	53500	53500	53500	14
701	20230602	104200	791972100	53500	53500	53500	53500	1
702	20230602	104100	791918600	53400	53400	53400	53400	0
703	20230602	104000	791918600	53400	53400	53400	53400	125
704	20230602	103900	785243600	53500	53400	53500	53400	205
705	20230602	103800	774296400	53400	53400	53400	53400	0
706	20230602	103700	774296400	53400	53500	53500	53400	22
707	20230602	103600	773120600	53500	53500	53500	53500	54
708	20230602	103500	770231600	53400	53400	53400	53400	105
709	20230602	103400	764624600	53400	53400	53400	53400	67
710	20230602	103300	761046800	53400	53400	53400	53400	20
711	20230602	103200	759978800	53400	53500	53500	53400	1350
712	20230602	103100	687780800	53500	53500	53500	53500	23
713	20230602	103000	686550300	53600	53600	53600	53600	35
714	20230602	102900	684674300	53600	53600	53600	53600	2
715	20230602	102800	684567100	53600	53600	53600	53600	5
716	20230602	102700	684299100	53500	53500	53500	53500	0
717	20230602	102600	684299100	53500	53600	53600	53500	24
718	20230602	102500	683015000	53600	53500	53600	53500	21
719	20230602	102400	681890300	53600	53600	53600	53600	34
720	20230602	102300	680067900	53500	53500	53500	53500	0
721	20230602	102200	680067900	53500	53500	53500	53500	20
722	20230602	102100	678997900	53600	53600	53600	53600	6
723	20230602	102000	678676300	53600	53600	53600	53600	0
724	20230602	101900	678676300	53600	53600	53600	53600	2
725	20230602	101800	678569100	53500	53500	53500	53500	0
726	20230602	101700	678569100	53500	53600	53600	53500	79
727	20230602	101600	674337500	53600	53600	53600	53600	11
728	20230602	101500	673747900	53600	53600	53600	53600	1
729	20230602	101400	673694300	53500	53500	53500	53500	0
730	20230602	101300	673694300	53500	53600	53600	53500	53
731	20230602	101200	670854500	53500	53600	53600	53500	77
732	20230602	101100	666733900	53500	53600	53600	53500	274
733	20230602	101000	652051700	53600	53600	53700	53500	235
734	20230602	100900	639455100	53600	53600	53600	53600	7
735	20230602	100800	639079900	53600	53600	53600	53600	36
736	20230602	100700	637150300	53600	53500	53600	53500	12
737	20230602	100600	636507700	53600	53600	53600	53500	27
738	20230602	100500	635061100	53500	53500	53500	53500	142
739	20230602	100400	627464100	53500	53500	53500	53400	495
740	20230602	100300	600985300	53500	53300	53500	53300	2112
741	20230602	100200	488197100	53400	53300	53400	53300	3
742	20230602	100100	488037100	53400	53300	53400	53300	55
743	20230602	100000	485103600	53400	53300	53400	53300	65
744	20230602	095900	481633400	53400	53300	53400	53300	101
745	20230602	095800	476247700	53400	53300	53400	53300	69
746	20230602	095700	472564800	53300	53300	53400	53300	95
747	20230602	095600	467496600	53300	53300	53400	53300	79
748	20230602	095500	463282900	53400	53300	53400	53300	43
749	20230602	095400	460989100	53400	53300	53400	53300	65
750	20230602	095300	457522300	53300	53300	53400	53300	72
751	20230602	095200	453680600	53300	53300	53400	53300	73
752	20230602	095100	449785900	53400	53300	53400	53300	45
753	20230602	095000	447385100	53300	53300	53400	53300	69
754	20230602	094900	443703600	53300	53300	53400	53300	96
755	20230602	094800	438580600	53300	53300	53400	53300	97
756	20230602	094700	433407200	53400	53400	53400	53300	153
757	20230602	094600	425246800	53400	53300	53400	53300	90
758	20230602	094500	420443700	53300	53300	53400	53300	97
759	20230602	094400	415267800	53300	53300	53400	53300	114
760	20230602	094300	409186300	53400	53300	53400	53300	22
761	20230602	094200	408013300	53300	53300	53400	53300	29
762	20230602	094100	406467200	53300	53300	53400	53300	45
763	20230602	094000	404068000	53400	53300	53400	53300	35
764	20230602	093900	402202100	53300	53400	53400	53300	156
765	20230602	093800	393884700	53400	53300	53400	53300	104
766	20230602	093700	388339800	53300	53300	53400	53300	63
767	20230602	093600	384978100	53300	53300	53400	53300	49
768	20230602	093500	382364700	53400	53300	53400	53300	45
769	20230602	093400	379965800	53300	53300	53300	53300	37
770	20230602	093300	377993700	53300	53300	53400	53300	64
771	20230602	093200	374581400	53300	53300	53400	53300	36
772	20230602	093100	372662300	53300	53400	53400	53300	836
773	20230602	093000	328033900	53400	53400	53400	53400	30
774	20230602	092900	326431900	53400	53500	53500	53400	39
775	20230602	092800	324346900	53400	53400	53500	53400	49
776	20230602	092700	321729000	53400	53400	53400	53400	17
777	20230602	092600	320821200	53400	53400	53400	53400	15
778	20230602	092500	320020200	53400	53400	53400	53400	32
779	20230602	092400	318311400	53400	53400	53400	53400	20
780	20230602	092300	317243400	53500	53500	53500	53400	485
781	20230602	092200	291296400	53500	53500	53500	53500	21
782	20230602	092100	290172900	53400	53500	53500	53400	85
783	20230602	092000	285629900	53500	53400	53500	53400	10
784	20230602	091900	285095000	53500	53500	53500	53500	5
785	20230602	091800	284827500	53400	53400	53500	53400	226
786	20230602	091700	272744000	53500	53400	53500	53400	18
787	20230602	091600	271781200	53400	53500	53500	53400	26
788	20230602	091500	270390300	53500	53500	53500	53500	240
789	20230602	091400	257550300	53400	53400	53400	53400	33
790	20230602	091300	255788100	53500	53500	53500	53500	25
791	20230602	091200	254450600	53500	53500	53500	53500	18
792	20230602	091100	253487600	53400	53400	53400	53400	0
793	20230602	091000	253487600	53400	53500	53500	53400	37
794	20230602	090900	251510400	53500	53500	53500	53500	41
795	20230602	090800	249316900	53500	53500	53500	53500	4
796	20230602	090700	249102900	53500	53500	53500	53500	189
797	20230602	090600	238991400	53400	53600	53600	53300	1002
798	20230602	090500	185473100	53500	53600	53600	53500	94
799	20230602	090400	180437100	53600	53500	53600	53500	655
800	20230602	090300	145389600	53500	53500	53500	53500	1
801	20230602	090200	145336100	53500	53700	53700	53400	1288
802	20230602	090100	76391400	53700	53700	53800	53600	771
803	20230602	090000	34990600	53700	53700	53900	53700	651