KissMeData/214370/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213600	5535254400	193600	193600	193600	193600	615
3	20230607	213500	5535254400	193600	193600	193600	193600	0
4	20230607	213400	5535254400	193600	193600	193600	193600	0
5	20230607	213300	5535254400	193600	193600	193600	193600	0
6	20230607	213200	5535254400	193600	193600	193600	193600	0
7	20230607	213100	5535254400	193600	193600	193600	193600	0
8	20230607	213000	5535254400	193600	193600	193600	193600	0
9	20230607	212900	5535254400	193600	193600	193600	193600	0
10	20230607	212800	5535254400	193600	193600	193600	193600	0
11	20230607	212700	5535254400	193600	193600	193600	193600	0
12	20230607	212600	5535254400	193600	193600	193600	193600	0
13	20230607	212500	5535254400	193600	193600	193600	193600	0
14	20230607	212400	5535254400	193600	193600	193600	193600	0
15	20230607	212300	5535254400	193600	193600	193600	193600	0
16	20230607	212200	5535254400	193600	193600	193600	193600	0
17	20230607	212100	5535254400	193600	193600	193600	193600	0
18	20230607	212000	5535254400	193600	193600	193600	193600	0
19	20230607	211900	5535254400	193600	193600	193600	193600	0
20	20230607	211800	5535254400	193600	193600	193600	193600	0
21	20230607	211700	5535254400	193600	193600	193600	193600	0
22	20230607	211600	5535254400	193600	193600	193600	193600	0
23	20230607	211500	5535254400	193600	193600	193600	193600	0
24	20230607	211400	5535254400	193600	193600	193600	193600	0
25	20230607	211300	5535254400	193600	193600	193600	193600	0
26	20230607	211200	5535254400	193600	193600	193600	193600	0
27	20230607	211100	5535254400	193600	193600	193600	193600	0
28	20230607	211000	5535254400	193600	193600	193600	193600	0
29	20230607	210900	5535254400	193600	193600	193600	193600	0
30	20230607	210800	5535254400	193600	193600	193600	193600	0
31	20230607	210700	5535254400	193600	193600	193600	193600	0
32	20230607	210600	5535254400	193600	193600	193600	193600	615
33	20230607	210500	5535254400	193600	193600	193600	193600	0
34	20230607	210400	5535254400	193600	193600	193600	193600	0
35	20230607	210300	5535254400	193600	193600	193600	193600	0
36	20230607	210200	5535254400	193600	193600	193600	193600	0
37	20230607	210100	5535254400	193600	193600	193600	193600	0
38	20230607	210000	5535254400	193600	193600	193600	193600	0
39	20230607	205900	5535254400	193600	193600	193600	193600	0
40	20230607	205800	5535254400	193600	193600	193600	193600	0
41	20230607	205700	5535254400	193600	193600	193600	193600	0
42	20230607	205600	5535254400	193600	193600	193600	193600	0
43	20230607	205500	5535254400	193600	193600	193600	193600	0
44	20230607	205400	5535254400	193600	193600	193600	193600	0
45	20230607	205300	5535254400	193600	193600	193600	193600	0
46	20230607	205200	5535254400	193600	193600	193600	193600	0
47	20230607	205100	5535254400	193600	193600	193600	193600	0
48	20230607	205000	5535254400	193600	193600	193600	193600	0
49	20230607	204900	5535254400	193600	193600	193600	193600	0
50	20230607	204800	5535254400	193600	193600	193600	193600	0
51	20230607	204700	5535254400	193600	193600	193600	193600	0
52	20230607	204600	5535254400	193600	193600	193600	193600	0
53	20230607	204500	5535254400	193600	193600	193600	193600	0
54	20230607	204400	5535254400	193600	193600	193600	193600	0
55	20230607	204300	5535254400	193600	193600	193600	193600	0
56	20230607	204200	5535254400	193600	193600	193600	193600	0
57	20230607	204100	5535254400	193600	193600	193600	193600	0
58	20230607	204000	5535254400	193600	193600	193600	193600	0
59	20230607	203900	5535254400	193600	193600	193600	193600	0
60	20230607	203800	5535254400	193600	193600	193600	193600	0
61	20230607	203700	5535254400	193600	193600	193600	193600	0
62	20230607	203600	5535254400	193600	193600	193600	193600	615
63	20230607	203500	5535254400	193600	193600	193600	193600	0
64	20230607	203400	5535254400	193600	193600	193600	193600	0
65	20230607	203300	5535254400	193600	193600	193600	193600	0
66	20230607	203200	5535254400	193600	193600	193600	193600	0
67	20230607	203100	5535254400	193600	193600	193600	193600	0
68	20230607	203000	5535254400	193600	193600	193600	193600	0
69	20230607	202900	5535254400	193600	193600	193600	193600	0
70	20230607	202800	5535254400	193600	193600	193600	193600	0
71	20230607	202700	5535254400	193600	193600	193600	193600	0
72	20230607	202600	5535254400	193600	193600	193600	193600	0
73	20230607	202500	5535254400	193600	193600	193600	193600	0
74	20230607	202400	5535254400	193600	193600	193600	193600	0
75	20230607	202300	5535254400	193600	193600	193600	193600	0
76	20230607	202200	5535254400	193600	193600	193600	193600	0
77	20230607	202100	5535254400	193600	193600	193600	193600	0
78	20230607	202000	5535254400	193600	193600	193600	193600	0
79	20230607	201900	5535254400	193600	193600	193600	193600	0
80	20230607	201800	5535254400	193600	193600	193600	193600	0
81	20230607	201700	5535254400	193600	193600	193600	193600	0
82	20230607	201600	5535254400	193600	193600	193600	193600	0
83	20230607	201500	5535254400	193600	193600	193600	193600	0
84	20230607	201400	5535254400	193600	193600	193600	193600	0
85	20230607	201300	5535254400	193600	193600	193600	193600	0
86	20230607	201200	5535254400	193600	193600	193600	193600	0
87	20230607	201100	5535254400	193600	193600	193600	193600	0
88	20230607	201000	5535254400	193600	193600	193600	193600	0
89	20230607	200900	5535254400	193600	193600	193600	193600	0
90	20230607	200800	5535254400	193600	193600	193600	193600	0
91	20230607	200700	5535254400	193600	193600	193600	193600	0
92	20230607	200600	5535254400	193600	193600	193600	193600	615
93	20230607	200500	5535254400	193600	193600	193600	193600	0
94	20230607	200400	5535254400	193600	193600	193600	193600	0
95	20230607	200300	5535254400	193600	193600	193600	193600	0
96	20230607	200200	5535254400	193600	193600	193600	193600	0
97	20230607	200100	5535254400	193600	193600	193600	193600	0
98	20230607	200000	5535254400	193600	193600	193600	193600	0
99	20230607	195900	5535254400	193600	193600	193600	193600	0
100	20230607	195800	5535254400	193600	193600	193600	193600	0
101	20230607	195700	5535254400	193600	193600	193600	193600	0
102	20230607	195600	5535254400	193600	193600	193600	193600	0
103	20230607	195500	5535254400	193600	193600	193600	193600	0
104	20230607	195400	5535254400	193600	193600	193600	193600	0
105	20230607	195300	5535254400	193600	193600	193600	193600	0
106	20230607	195200	5535254400	193600	193600	193600	193600	0
107	20230607	195100	5535254400	193600	193600	193600	193600	0
108	20230607	195000	5535254400	193600	193600	193600	193600	0
109	20230607	194900	5535254400	193600	193600	193600	193600	0
110	20230607	194800	5535254400	193600	193600	193600	193600	0
111	20230607	194700	5535254400	193600	193600	193600	193600	0
112	20230607	194600	5535254400	193600	193600	193600	193600	0
113	20230607	194500	5535254400	193600	193600	193600	193600	0
114	20230607	194400	5535254400	193600	193600	193600	193600	0
115	20230607	194300	5535254400	193600	193600	193600	193600	0
116	20230607	194200	5535254400	193600	193600	193600	193600	0
117	20230607	194100	5535254400	193600	193600	193600	193600	0
118	20230607	194000	5535254400	193600	193600	193600	193600	0
119	20230607	193900	5535254400	193600	193600	193600	193600	0
120	20230607	193800	5535254400	193600	193600	193600	193600	0
121	20230607	193700	5535254400	193600	193600	193600	193600	0
122	20230607	193600	5535254400	193600	193600	193600	193600	615
123	20230607	193500	5535254400	193600	193600	193600	193600	0
124	20230607	193400	5535254400	193600	193600	193600	193600	0
125	20230607	193300	5535254400	193600	193600	193600	193600	0
126	20230607	193200	5535254400	193600	193600	193600	193600	0
127	20230607	193100	5535254400	193600	193600	193600	193600	0
128	20230607	193000	5535254400	193600	193600	193600	193600	0
129	20230607	192900	5535254400	193600	193600	193600	193600	0
130	20230607	192800	5535254400	193600	193600	193600	193600	0
131	20230607	192700	5535254400	193600	193600	193600	193600	0
132	20230607	192600	5535254400	193600	193600	193600	193600	0
133	20230607	192500	5535254400	193600	193600	193600	193600	0
134	20230607	192400	5535254400	193600	193600	193600	193600	0
135	20230607	192300	5535254400	193600	193600	193600	193600	0
136	20230607	192200	5535254400	193600	193600	193600	193600	0
137	20230607	192100	5535254400	193600	193600	193600	193600	0
138	20230607	192000	5535254400	193600	193600	193600	193600	0
139	20230607	191900	5535254400	193600	193600	193600	193600	0
140	20230607	191800	5535254400	193600	193600	193600	193600	0
141	20230607	191700	5535254400	193600	193600	193600	193600	0
142	20230607	191600	5535254400	193600	193600	193600	193600	0
143	20230607	191500	5535254400	193600	193600	193600	193600	0
144	20230607	191400	5535254400	193600	193600	193600	193600	0
145	20230607	191300	5535254400	193600	193600	193600	193600	0
146	20230607	191200	5535254400	193600	193600	193600	193600	0
147	20230607	191100	5535254400	193600	193600	193600	193600	0
148	20230607	191000	5535254400	193600	193600	193600	193600	0
149	20230607	190900	5535254400	193600	193600	193600	193600	0
150	20230607	190800	5535254400	193600	193600	193600	193600	0
151	20230607	190700	5535254400	193600	193600	193600	193600	0
152	20230607	190600	5535254400	193600	193600	193600	193600	615
153	20230607	190500	5535254400	193600	193600	193600	193600	0
154	20230607	190400	5535254400	193600	193600	193600	193600	0
155	20230607	190300	5535254400	193600	193600	193600	193600	0
156	20230607	190200	5535254400	193600	193600	193600	193600	0
157	20230607	190100	5535254400	193600	193600	193600	193600	0
158	20230607	190000	5535254400	193600	193600	193600	193600	0
159	20230607	185900	5535254400	193600	193600	193600	193600	0
160	20230607	185800	5535254400	193600	193600	193600	193600	0
161	20230607	185700	5535254400	193600	193600	193600	193600	0
162	20230607	185600	5535254400	193600	193600	193600	193600	0
163	20230607	185500	5535254400	193600	193600	193600	193600	0
164	20230607	185400	5535254400	193600	193600	193600	193600	0
165	20230607	185300	5535254400	193600	193600	193600	193600	0
166	20230607	185200	5535254400	193600	193600	193600	193600	0
167	20230607	185100	5535254400	193600	193600	193600	193600	0
168	20230607	185000	5535254400	193600	193600	193600	193600	0
169	20230607	184900	5535254400	193600	193600	193600	193600	0
170	20230607	184800	5535254400	193600	193600	193600	193600	0
171	20230607	184700	5535254400	193600	193600	193600	193600	0
172	20230607	184600	5535254400	193600	193600	193600	193600	0
173	20230607	184500	5535254400	193600	193600	193600	193600	0
174	20230607	184400	5535254400	193600	193600	193600	193600	0
175	20230607	184300	5535254400	193600	193600	193600	193600	0
176	20230607	184200	5535254400	193600	193600	193600	193600	0
177	20230607	184100	5535254400	193600	193600	193600	193600	0
178	20230607	184000	5535254400	193600	193600	193600	193600	0
179	20230607	183900	5535254400	193600	193600	193600	193600	0
180	20230607	183800	5535254400	193600	193600	193600	193600	0
181	20230607	183700	5535254400	193600	193600	193600	193600	0
182	20230607	183600	5535254400	193600	193600	193600	193600	615
183	20230607	183500	5535254400	193600	193600	193600	193600	0
184	20230607	183400	5535254400	193600	193600	193600	193600	0
185	20230607	183300	5535254400	193600	193600	193600	193600	0
186	20230607	183200	5535254400	193600	193600	193600	193600	0
187	20230607	183100	5535254400	193600	193600	193600	193600	0
188	20230607	183000	5535254400	193600	193600	193600	193600	0
189	20230607	182900	5535254400	193600	193600	193600	193600	0
190	20230607	182800	5535254400	193600	193600	193600	193600	0
191	20230607	182700	5535254400	193600	193600	193600	193600	0
192	20230607	182600	5535254400	193600	193600	193600	193600	0
193	20230607	182500	5535254400	193600	193600	193600	193600	0
194	20230607	182400	5535254400	193600	193600	193600	193600	0
195	20230607	182300	5535254400	193600	193600	193600	193600	0
196	20230607	182200	5535254400	193600	193600	193600	193600	0
197	20230607	182100	5535254400	193600	193600	193600	193600	0
198	20230607	182000	5535254400	193600	193600	193600	193600	0
199	20230607	181900	5535254400	193600	193600	193600	193600	0
200	20230607	181800	5535254400	193600	193600	193600	193600	0
201	20230607	181700	5535254400	193600	193600	193600	193600	0
202	20230607	181600	5535254400	193600	193600	193600	193600	0
203	20230607	181500	5535254400	193600	193600	193600	193600	0
204	20230607	181400	5535254400	193600	193600	193600	193600	0
205	20230607	181300	5535254400	193600	193600	193600	193600	0
206	20230607	181200	5535254400	193600	193600	193600	193600	0
207	20230607	181100	5535254400	193600	193600	193600	193600	0
208	20230607	181000	5535254400	193600	193600	193600	193600	0
209	20230607	180900	5535254400	193600	193600	193600	193600	0
210	20230607	180800	5535254400	193600	193600	193600	193600	0
211	20230607	180700	5535254400	193600	193600	193600	193600	0
212	20230607	180600	5535254400	193600	193600	193600	193600	615
213	20230607	180500	5535254400	193600	193600	193600	193600	0
214	20230607	180400	5535254400	193600	193600	193600	193600	0
215	20230607	180300	5535254400	193600	193600	193600	193600	0
216	20230607	180200	5535254400	193600	193600	193600	193600	0
217	20230607	180100	5535254400	193600	193600	193600	193600	0
218	20230607	180000	5535254400	193600	193600	193600	193600	0
219	20230607	175900	5535254400	193600	193600	193600	193600	0
220	20230607	175800	5535254400	193600	193600	193600	193600	0
221	20230607	175700	5535254400	193600	193600	193600	193600	0
222	20230607	175600	5535254400	193600	193600	193600	193600	0
223	20230607	175500	5535254400	193600	193600	193600	193600	0
224	20230607	175400	5535254400	193600	193600	193600	193600	0
225	20230607	175300	5535254400	193600	193600	193600	193600	0
226	20230607	175200	5535254400	193600	193600	193600	193600	0
227	20230607	175100	5535254400	193600	193600	193600	193600	0
228	20230607	175000	5535254400	193600	193600	193600	193600	0
229	20230607	174900	5535254400	193600	193600	193600	193600	0
230	20230607	174800	5535254400	193600	193600	193600	193600	0
231	20230607	174700	5535254400	193600	193600	193600	193600	0
232	20230607	174600	5535254400	193600	193600	193600	193600	0
233	20230607	174500	5535254400	193600	193600	193600	193600	0
234	20230607	174400	5535254400	193600	193600	193600	193600	0
235	20230607	174300	5535254400	193600	193600	193600	193600	0
236	20230607	174200	5535254400	193600	193600	193600	193600	0
237	20230607	174100	5535254400	193600	193600	193600	193600	0
238	20230607	174000	5535254400	193600	193600	193600	193600	0
239	20230607	173900	5535254400	193600	193600	193600	193600	0
240	20230607	173800	5535254400	193600	193600	193600	193600	0
241	20230607	173700	5535254400	193600	193600	193600	193600	0
242	20230607	173600	5535254400	193600	193600	193600	193600	615
243	20230607	173500	5535254400	193600	193600	193600	193600	0
244	20230607	173400	5535254400	193600	193600	193600	193600	0
245	20230607	173300	5535254400	193600	193600	193600	193600	0
246	20230607	173200	5535254400	193600	193600	193600	193600	0
247	20230607	173100	5535254400	193600	193600	193600	193600	0
248	20230607	173000	5535254400	193600	193600	193600	193600	0
249	20230607	172900	5535254400	193600	193600	193600	193600	0
250	20230607	172800	5535254400	193600	193600	193600	193600	0
251	20230607	172700	5535254400	193600	193600	193600	193600	0
252	20230607	172600	5535254400	193600	193600	193600	193600	0
253	20230607	172500	5535254400	193600	193600	193600	193600	0
254	20230607	172400	5535254400	193600	193600	193600	193600	0
255	20230607	172300	5535254400	193600	193600	193600	193600	0
256	20230607	172200	5535254400	193600	193600	193600	193600	0
257	20230607	172100	5535254400	193600	193600	193600	193600	0
258	20230607	172000	5535254400	193600	193600	193600	193600	0
259	20230607	171900	5535254400	193600	193600	193600	193600	0
260	20230607	171800	5535254400	193600	193600	193600	193600	0
261	20230607	171700	5535254400	193600	193600	193600	193600	0
262	20230607	171600	5535254400	193600	193600	193600	193600	0
263	20230607	171500	5535254400	193600	193600	193600	193600	0
264	20230607	171400	5535254400	193600	193600	193600	193600	0
265	20230607	171300	5535254400	193600	193600	193600	193600	0
266	20230607	171200	5535254400	193600	193600	193600	193600	0
267	20230607	171100	5535254400	193600	193600	193600	193600	0
268	20230607	171000	5535254400	193600	193600	193600	193600	0
269	20230607	170900	5535254400	193600	193600	193600	193600	0
270	20230607	170800	5535254400	193600	193600	193600	193600	0
271	20230607	170700	5535254400	193600	193600	193600	193600	0
272	20230607	170600	5535254400	193600	193600	193600	193600	615
273	20230607	170500	5535254400	193600	193600	193600	193600	0
274	20230607	170400	5535254400	193600	193600	193600	193600	0
275	20230607	170300	5535254400	193600	193600	193600	193600	0
276	20230607	170200	5535254400	193600	193600	193600	193600	0
277	20230607	170100	5535254400	193600	193600	193600	193600	0
278	20230607	170000	5535254400	193600	193600	193600	193600	0
279	20230607	165900	5535254400	193600	193600	193600	193600	0
280	20230607	165800	5535254400	193600	193600	193600	193600	0
281	20230607	165700	5535254400	193600	193600	193600	193600	0
282	20230607	165600	5535254400	193600	193600	193600	193600	0
283	20230607	165500	5535254400	193600	193600	193600	193600	0
284	20230607	165400	5535254400	193600	193600	193600	193600	0
285	20230607	165300	5535254400	193600	193600	193600	193600	0
286	20230607	165200	5535254400	193600	193600	193600	193600	0
287	20230607	165100	5535254400	193600	193600	193600	193600	0
288	20230607	165000	5535254400	193600	193600	193600	193600	0
289	20230607	164900	5535254400	193600	193600	193600	193600	0
290	20230607	164800	5535254400	193600	193600	193600	193600	0
291	20230607	164700	5535254400	193600	193600	193600	193600	0
292	20230607	164600	5535254400	193600	193600	193600	193600	0
293	20230607	164500	5535254400	193600	193600	193600	193600	0
294	20230607	164400	5535254400	193600	193600	193600	193600	0
295	20230607	164300	5535254400	193600	193600	193600	193600	0
296	20230607	164200	5535254400	193600	193600	193600	193600	0
297	20230607	164100	5535254400	193600	193600	193600	193600	0
298	20230607	164000	5535254400	193600	193600	193600	193600	0
299	20230607	163900	5535254400	193600	193600	193600	193600	0
300	20230607	163800	5535254400	193600	193600	193600	193600	0
301	20230607	163700	5535254400	193600	193600	193600	193600	0
302	20230607	163600	5535254400	193600	193600	193600	193600	615
303	20230607	163500	5535254400	193600	193600	193600	193600	0
304	20230607	163400	5535254400	193600	193600	193600	193600	0
305	20230607	163300	5535254400	193600	193600	193600	193600	0
306	20230607	163200	5535254400	193600	193600	193600	193600	0
307	20230607	163100	5535254400	193600	193600	193600	193600	0
308	20230607	163000	5535254400	193600	193600	193600	193600	0
309	20230607	162900	5535254400	193600	193600	193600	193600	0
310	20230607	162800	5535254400	193600	193600	193600	193600	0
311	20230607	162700	5535254400	193600	193600	193600	193600	0
312	20230607	162600	5535254400	193600	193600	193600	193600	0
313	20230607	162500	5535254400	193600	193600	193600	193600	0
314	20230607	162400	5535254400	193600	193600	193600	193600	0
315	20230607	162300	5535254400	193600	193600	193600	193600	0
316	20230607	162200	5535254400	193600	193600	193600	193600	0
317	20230607	162100	5535254400	193600	193600	193600	193600	0
318	20230607	162000	5535254400	193600	193600	193600	193600	0
319	20230607	161900	5535254400	193600	193600	193600	193600	0
320	20230607	161800	5535254400	193600	193600	193600	193600	0
321	20230607	161700	5535254400	193600	193600	193600	193600	0
322	20230607	161600	5535254400	193600	193600	193600	193600	0
323	20230607	161500	5535254400	193600	193600	193600	193600	0
324	20230607	161400	5535254400	193600	193600	193600	193600	0
325	20230607	161300	5535254400	193600	193600	193600	193600	0
326	20230607	161200	5535254400	193600	193600	193600	193600	0
327	20230607	161100	5535254400	193600	193600	193600	193600	0
328	20230607	161000	5535254400	193600	193600	193600	193600	0
329	20230607	160900	5535254400	193600	193600	193600	193600	0
330	20230607	160800	5535254400	193600	193600	193600	193600	0
331	20230607	160700	5535254400	193600	193600	193600	193600	0
332	20230607	160600	5535254400	193600	193600	193600	193600	615
333	20230607	160500	5535254400	193600	193600	193600	193600	0
334	20230607	160400	5535254400	193600	193600	193600	193600	0
335	20230607	160300	5535254400	193600	193600	193600	193600	0
336	20230607	160200	5535254400	193600	193600	193600	193600	0
337	20230607	160100	5535254400	193600	193600	193600	193600	0
338	20230607	160000	5535254400	193600	193600	193600	193600	0
339	20230607	155900	5535254400	193600	193600	193600	193600	0
340	20230607	155800	5535254400	193600	193600	193600	193600	0
341	20230607	155700	5535254400	193600	193600	193600	193600	0
342	20230607	155600	5535254400	193600	193600	193600	193600	0
343	20230607	155500	5535254400	193600	193600	193600	193600	0
344	20230607	155400	5535254400	193600	193600	193600	193600	0
345	20230607	155300	5535254400	193600	193600	193600	193600	0
346	20230607	155200	5535254400	193600	193600	193600	193600	0
347	20230607	155100	5535254400	193600	193600	193600	193600	0
348	20230607	155000	5535254400	193600	193600	193600	193600	0
349	20230607	154900	5535254400	193600	193600	193600	193600	0
350	20230607	154800	5535254400	193600	193600	193600	193600	0
351	20230607	154700	5535254400	193600	193600	193600	193600	0
352	20230607	154600	5535254400	193600	193600	193600	193600	0
353	20230607	154500	5535254400	193600	193600	193600	193600	0
354	20230607	154400	5535254400	193600	193600	193600	193600	0
355	20230607	154300	5535254400	193600	193600	193600	193600	0
356	20230607	154200	5535254400	193600	193600	193600	193600	0
357	20230607	154100	5535254400	193600	193600	193600	193600	0
358	20230607	154000	5535254400	193600	193600	193600	193600	0
359	20230607	153900	5535254400	193600	193600	193600	193600	0
360	20230607	153800	5535254400	193600	193600	193600	193600	0
361	20230607	153700	5535254400	193600	193600	193600	193600	0
362	20230607	153600	5535254400	193600	193600	193600	193600	615
363	20230607	153500	5535254400	193600	193600	193600	193600	0
364	20230607	153400	5535254400	193600	193600	193600	193600	0
365	20230607	153300	5535254400	193600	193600	193600	193600	0
366	20230607	153200	5535254400	193600	193600	193600	193600	0
367	20230607	153100	5535254400	193600	193600	193600	193600	0
368	20230607	153000	5535254400	193600	193600	193600	193600	615
369	20230607	152900	5416190400	194200	194200	194200	194200	0
370	20230607	152800	5416190400	194200	194200	194200	194200	0
371	20230607	152700	5416190400	194200	194200	194200	194200	0
372	20230607	152600	5416190400	194200	194200	194200	194200	0
373	20230607	152500	5416190400	194200	194200	194200	194200	0
374	20230607	152400	5416190400	194200	194200	194200	194200	0
375	20230607	152300	5416190400	194200	194200	194200	194200	0
376	20230607	152200	5416190400	194200	194200	194200	194200	0
377	20230607	152100	5416190400	194200	194200	194200	194200	0
378	20230607	152000	5416190400	194200	194200	194200	194200	0
379	20230607	151900	5416190400	194200	193800	194200	193800	88
380	20230607	151800	5399132400	193800	193700	193800	193700	42
381	20230607	151700	5390993300	193700	193800	194400	193700	36
382	20230607	151600	5384009400	193900	194400	194400	193900	27
383	20230607	151500	5378763100	194400	194000	194400	194000	242
384	20230607	151400	5331807700	194300	194300	194300	194000	370
385	20230607	151300	5260016400	194300	194100	194300	194100	53
386	20230607	151200	5249725600	194000	194200	194200	194000	225
387	20230607	151100	5206060000	194200	194100	194300	194100	103
388	20230607	151000	5186060800	194000	194300	194300	194000	36
389	20230607	150900	5179072300	194100	194300	194300	194000	179
390	20230607	150800	5144321300	194300	194300	194400	194300	68
391	20230607	150700	5131106100	194300	194300	194400	194300	48
392	20230607	150600	5121775900	194400	194300	194400	194300	43
393	20230607	150500	5113418000	194300	194400	194500	194300	92
394	20230607	150400	5095533900	194300	194500	194500	194300	34
395	20230607	150300	5088922800	194400	194400	194500	194300	26
396	20230607	150200	5083866900	194500	194400	194600	194300	72
397	20230607	150100	5069871200	194500	194500	194600	194300	119
398	20230607	150000	5046730900	194500	194500	194700	194500	47
399	20230607	145900	5037585300	194500	194500	194600	194500	46
400	20230607	145800	5028635900	194600	194800	195000	194600	49
401	20230607	145700	5019090100	195000	195000	195000	194800	37
402	20230607	145600	5011877600	194700	194600	195100	194600	15
403	20230607	145500	5008954600	195000	195100	195100	194900	71
404	20230607	145400	4995111000	194900	194600	194900	194500	75
405	20230607	145300	4980514200	194400	194400	194500	194400	44
406	20230607	145200	4971957400	194500	194500	194500	194400	44
407	20230607	145100	4963399900	194500	194600	194700	194500	79
408	20230607	145000	4948032200	194700	194600	194700	194300	68
409	20230607	144900	4934809500	194500	195000	195000	194400	147
410	20230607	144800	4906170500	195000	195200	195200	194900	118
411	20230607	144700	4883159400	195100	195200	195300	195000	67
412	20230607	144600	4870085800	195200	195200	195200	195100	57
413	20230607	144500	4858960000	195200	195100	195200	194900	102
414	20230607	144400	4839059900	195100	195000	195100	194900	33
415	20230607	144300	4832623700	194700	194800	194800	194700	40
416	20230607	144200	4824832800	194800	194900	194900	194800	60
417	20230607	144100	4813141300	195000	194900	195000	194800	124
418	20230607	144000	4788971300	194900	195000	195000	194800	49
419	20230607	143900	4779419900	195000	195000	195100	194900	44
420	20230607	143800	4770837500	195100	194700	195100	194700	23
421	20230607	143700	4766355000	194700	194700	194800	194600	28
422	20230607	143600	4760902300	194700	194700	194700	194600	53
423	20230607	143500	4750585800	194600	194600	194800	194500	61
424	20230607	143400	4738712600	194600	195000	195000	194500	54
425	20230607	143300	4728195500	195100	194900	195200	194900	56
426	20230607	143200	4717270600	194900	195000	195000	194800	49
427	20230607	143100	4707718800	195100	195400	195400	195100	130
428	20230607	143000	4682327000	195300	195400	195400	195300	44
429	20230607	142900	4673730900	195300	195500	195600	195300	90
430	20230607	142800	4656133200	195600	195600	195600	195500	39
431	20230607	142700	4648505200	195500	195500	195700	195500	117
432	20230607	142600	4625620700	195400	195500	195500	195400	58
433	20230607	142500	4614282600	195400	195300	195400	195200	45
434	20230607	142400	4605491000	195300	195300	195400	195200	75
435	20230607	142300	4590839200	195300	195200	195300	195100	78
436	20230607	142200	4575609400	195200	195000	195200	195000	87
437	20230607	142100	4558637800	195000	195100	195100	195000	54
438	20230607	142000	4548103200	195000	194800	195000	194800	108
439	20230607	141900	4527049600	195000	194700	195000	194600	44
440	20230607	141800	4518476300	194700	194900	195000	194700	52
441	20230607	141700	4508342600	194900	195000	195000	194800	111
442	20230607	141600	4486703900	194800	195100	195100	194800	98
443	20230607	141500	4467592800	195000	195000	195100	195000	48
444	20230607	141400	4458229500	195200	195200	195300	194800	67
445	20230607	141300	4445152900	194800	194700	195300	194700	35
446	20230607	141200	4438323800	194700	195000	195300	194600	191
447	20230607	141100	4401080900	195000	194500	195000	194400	166
448	20230607	141000	4368734100	194300	194400	194800	194200	294
449	20230607	140900	4311527600	194500	194300	194500	194200	32
450	20230607	140800	4305308100	194300	194200	194500	194200	56
451	20230607	140700	4294428100	194200	194100	194200	194000	87
452	20230607	140600	4277538200	194100	193700	194100	193700	14
453	20230607	140500	4274824000	193700	194100	194200	193700	27
454	20230607	140400	4269585700	194200	193600	194200	193600	27
455	20230607	140300	4264354900	193600	193800	193800	193600	45
456	20230607	140200	4255634600	193800	194000	194300	193800	122
457	20230607	140100	4231946300	193900	193300	193900	193300	132
458	20230607	140000	4206383200	193300	193300	193300	193300	11
459	20230607	135900	4204256900	193300	193200	193600	193200	20
460	20230607	135800	4200387800	193100	193000	193100	192900	77
461	20230607	135700	4185526500	193000	193200	193200	192900	153
462	20230607	135600	4155970400	193200	193200	193700	193200	8
463	20230607	135500	4154424300	193100	192900	193600	192900	75
464	20230607	135400	4139913400	192900	192900	192900	192900	8
465	20230607	135300	4138370200	192900	192700	193500	192700	232
466	20230607	135200	4093508700	192700	192700	192700	192700	31
467	20230607	135100	4087535000	192700	192700	192800	192700	82
468	20230607	135000	4071726200	192700	192700	192700	192700	45
469	20230607	134900	4063054700	192800	192800	192900	192700	11
470	20230607	134800	4060933700	192800	192700	193000	192700	43
471	20230607	134700	4052639400	192700	192900	192900	192700	15
472	20230607	134600	4049747300	192700	192600	192800	192600	49
473	20230607	134500	4040302400	192800	192600	192800	192600	12
474	20230607	134400	4037990200	192600	192700	192700	192600	38
475	20230607	134300	4030668400	192500	192500	192600	192500	44
476	20230607	134200	4022194700	192500	192600	192600	192500	38
477	20230607	134100	4014876800	192500	192500	192600	192500	16
478	20230607	134000	4011796200	192600	192700	192700	192600	29
479	20230607	133900	4006210300	192600	192800	192800	192600	84
480	20230607	133800	3990017800	192800	192800	192800	192800	33
481	20230607	133700	3983655400	192800	192900	192900	192800	9
482	20230607	133600	3981920000	192800	192600	192900	192600	101
483	20230607	133500	3962451000	192600	192600	192600	192600	31
484	20230607	133400	3956480400	192600	192600	192600	192600	33
485	20230607	133300	3950124600	192500	192600	192600	192500	10
486	20230607	133200	3948199400	192500	192600	192600	192500	16
487	20230607	133100	3945118500	192500	192500	192500	192500	10
488	20230607	133000	3943193500	192400	192500	192500	192400	108
489	20230607	132900	3922409200	192400	192500	192500	192400	37
490	20230607	132800	3915287000	192500	192600	192600	192500	40
491	20230607	132700	3907586800	192500	192500	192500	192500	8
492	20230607	132600	3906046800	192500	192500	192500	192500	31
493	20230607	132500	3900079300	192600	192600	192600	192600	38
494	20230607	132400	3892760500	192600	192700	192700	192600	24
495	20230607	132300	3888136000	192700	192700	192700	192600	24
496	20230607	132200	3883511700	192700	192600	192700	192500	89
497	20230607	132100	3866367000	192600	192600	192600	192600	7
498	20230607	132000	3865018800	192600	192600	192600	192600	8
499	20230607	131900	3863478000	192600	192600	192700	192600	17
500	20230607	131800	3860202800	192600	192600	192700	192600	17
501	20230607	131700	3856927700	192600	192400	192700	192400	73
502	20230607	131600	3842862600	192400	192400	192400	192400	7
503	20230607	131500	3841515800	192400	192500	192500	192400	38
504	20230607	131400	3834202400	192500	192500	192500	192500	7
505	20230607	131300	3832854900	192400	192500	192500	192400	31
506	20230607	131200	3826888200	192300	192200	192400	192200	55
507	20230607	131100	3816307400	192300	192700	192700	192300	523
508	20230607	131000	3715660600	192700	192700	192800	192700	13
509	20230607	130900	3713155400	192700	192800	192800	192700	11
510	20230607	130800	3711035400	192800	192700	192800	192700	54
511	20230607	130700	3700629500	192700	192700	192700	192700	12
512	20230607	130600	3698317100	192800	192700	192800	192700	39
513	20230607	130500	3690800800	192700	192600	192700	192600	8
514	20230607	130400	3689259500	192600	192600	192600	192600	10
515	20230607	130300	3687333500	192700	192700	192700	192700	119
516	20230607	130200	3664402200	192700	192900	192900	192700	29
517	20230607	130100	3658811200	192900	192700	192900	192700	7
518	20230607	130000	3657461500	192700	192600	192700	192500	140
519	20230607	125900	3630494400	192500	192500	192500	192500	7
520	20230607	125800	3629146900	192500	192600	192600	192500	30
521	20230607	125700	3623370100	192600	192500	192600	192500	50
522	20230607	125600	3613741200	192500	192500	192500	192500	10
523	20230607	125500	3611816200	192600	192500	192600	192500	30
524	20230607	125400	3606041100	192700	192500	192700	192500	13
525	20230607	125300	3603537600	192600	192700	192700	192600	49
526	20230607	125200	3594098500	192900	193100	193100	192900	13
527	20230607	125100	3591589700	193000	193100	193600	193000	37
528	20230607	125000	3584444700	193000	193000	193400	192900	19
529	20230607	124900	3580775900	192900	192800	192900	192800	10
530	20230607	124800	3578847100	192700	192700	193500	192600	111
531	20230607	124700	3557451200	192700	192600	192700	192600	41
532	20230607	124600	3549551000	192600	192600	192700	192600	19
533	20230607	124500	3545891400	192600	193000	193000	192600	80
534	20230607	124400	3530463900	193000	193100	193100	193000	36
535	20230607	124300	3523515200	193000	193000	193100	193000	12
536	20230607	124200	3521199000	193100	193000	193100	193000	51
537	20230607	124100	3511354400	193000	193000	193100	193000	14
538	20230607	124000	3508651800	193000	193000	193100	193000	24
539	20230607	123900	3504018400	193000	193000	193100	193000	16
540	20230607	123800	3500929600	193000	193000	193100	193000	48
541	20230607	123700	3491664800	192900	192600	192900	192600	75
542	20230607	123600	3477207300	192800	192400	192800	192400	124
543	20230607	123500	3453325100	192300	192300	192400	192300	65
544	20230607	123400	3440823200	192300	192400	192400	192300	84
545	20230607	123300	3424662800	192400	192500	192500	192400	92
546	20230607	123200	3406958400	192600	192500	192600	192500	80
547	20230607	123100	3391558200	192500	192600	192600	192500	58
548	20230607	123000	3380387600	192700	192600	192700	192600	13
549	20230607	122900	3377883300	192600	192600	192600	192600	10
550	20230607	122800	3375957300	192600	192700	192800	192600	90
551	20230607	122700	3358617800	192700	192700	192800	192700	91
552	20230607	122600	3341080500	192700	192700	192800	192700	9
553	20230607	122500	3339346100	192700	192800	192800	192700	24
554	20230607	122400	3334719400	192800	192700	192800	192700	32
555	20230607	122300	3328550300	192700	192700	192800	192700	13
556	20230607	122200	3326044700	192700	192700	192700	192700	30
557	20230607	122100	3320263700	192700	192800	192800	192700	22
558	20230607	122000	3316022900	192700	192800	192800	192700	68
559	20230607	121900	3302913200	192700	192700	192700	192700	10
560	20230607	121800	3300986200	192700	192700	192800	192700	41
561	20230607	121700	3293085400	192700	192700	192800	192700	31
562	20230607	121600	3287111500	192700	192700	192800	192700	29
563	20230607	121500	3281521000	192700	192800	192800	192700	78
564	20230607	121400	3266483100	192800	193000	193100	192800	163
565	20230607	121300	3235025800	193000	193000	193100	193000	9
566	20230607	121200	3233288600	193000	193000	193100	193000	35
567	20230607	121100	3226533400	193100	193000	193100	193000	32
568	20230607	121000	3220356500	193000	193000	193000	193000	7
569	20230607	120900	3219005500	193000	193000	193000	193000	10
570	20230607	120800	3217075500	193000	193200	193200	193000	79
571	20230607	120700	3201815400	193200	193400	193400	193200	53
572	20230607	120600	3191570000	193400	193500	193500	193400	34
573	20230607	120500	3184994000	193400	193400	193500	193400	93
574	20230607	120400	3167005300	193400	193500	193600	193400	45
575	20230607	120300	3158301200	193500	193400	193500	193400	35
576	20230607	120200	3151529400	193400	193400	193400	193300	59
577	20230607	120100	3140119300	193400	193300	193400	193300	142
578	20230607	120000	3112666600	193200	193200	193200	193100	16
579	20230607	115900	3109575700	193200	193100	193200	193000	78
580	20230607	115800	3094512800	193000	193100	193200	193000	82
581	20230607	115700	3078677700	193000	193100	193100	193000	34
582	20230607	115600	3072113500	193000	193000	193000	193000	10
583	20230607	115500	3070183500	193000	193000	193100	193000	67
584	20230607	115400	3057251200	193000	193000	193100	193000	24
585	20230607	115300	3052617900	193100	193000	193100	193000	18
586	20230607	115200	3049143300	193000	193000	193100	193000	58
587	20230607	115100	3037949000	193100	192800	193100	192800	61
588	20230607	115000	3026182000	192800	192900	192900	192800	17
589	20230607	114900	3022903700	193000	192700	193000	192700	85
590	20230607	114800	3006514900	192700	192800	192900	192700	20
591	20230607	114700	3002659000	192900	193000	193000	192900	16
592	20230607	114600	2999572500	193000	192700	193000	192700	18
593	20230607	114500	2996100300	192700	192800	192800	192700	60
594	20230607	114400	2984532800	192900	193000	193000	192900	14
595	20230607	114300	2981831700	192900	192700	193000	192700	15
596	20230607	114200	2978939300	192700	192700	192700	192700	12
597	20230607	114100	2976626900	192700	192600	193300	192600	121
598	20230607	114000	2953273700	192600	192600	192600	192600	8
599	20230607	113900	2951732900	192700	192500	192800	192500	62
600	20230607	113800	2939785800	192500	192600	192600	192500	50
601	20230607	113700	2930159700	192500	192500	192600	192500	38
602	20230607	113600	2922843900	192500	192600	192600	192500	11
603	20230607	113500	2920726100	192600	192600	192600	192500	35
604	20230607	113400	2913985600	192600	192600	192600	192600	11
605	20230607	113300	2911867000	192600	192600	192700	192600	26
606	20230607	113200	2906859100	192600	192700	192700	192600	78
607	20230607	113100	2891831000	192700	192800	192800	192700	23
608	20230607	113000	2887397100	192700	192700	192700	192700	9
609	20230607	112900	2885662800	192700	192600	192700	192600	17
610	20230607	112800	2882387800	192600	192800	192800	192600	171
611	20230607	112700	2849429900	192800	192800	193500	192800	69
612	20230607	112600	2836098500	192800	192900	193000	192600	180
613	20230607	112500	2801413400	193000	193000	193300	192700	343
614	20230607	112400	2735258900	192900	193500	193500	192900	872
615	20230607	112300	2566859500	193500	193700	193700	193500	119
616	20230607	112200	2543826200	193600	193700	193700	193600	29
617	20230607	112100	2538210000	193700	193700	193700	193700	27
618	20230607	112000	2532980100	193800	193800	193800	193700	27
619	20230607	111900	2527748200	193800	193800	193900	193800	14
620	20230607	111800	2525034700	193800	193900	193900	193800	14
621	20230607	111700	2522320400	193900	193900	193900	193900	13
622	20230607	111600	2519799700	193900	193900	193900	193900	8
623	20230607	111500	2518248500	194000	194100	194100	194000	26
624	20230607	111400	2513202700	194100	194000	194100	194000	50
625	20230607	111300	2503499200	194000	194100	194100	194000	21
626	20230607	111200	2499424400	194000	194100	194100	194000	55
627	20230607	111100	2488750200	194200	194000	194200	194000	14
628	20230607	111000	2486033000	194000	193900	194100	193800	70
629	20230607	110900	2472449200	193800	193700	193900	193700	28
630	20230607	110800	2467023600	193700	193600	193800	193600	65
631	20230607	110700	2454431600	193600	193500	193800	193500	37
632	20230607	110600	2447264300	193300	193100	193400	193100	38
633	20230607	110500	2439916800	193100	193100	193100	193000	29
634	20230607	110400	2434317100	193000	193400	193400	193000	109
635	20230607	110300	2413271200	193000	193400	193400	193000	294
636	20230607	110200	2356478300	193400	193600	193700	193400	148
637	20230607	110100	2327840800	193600	193800	193800	193600	49
638	20230607	110000	2318351500	193700	193800	193800	193700	34
639	20230607	105900	2311763200	193700	193900	193900	193500	336
640	20230607	105800	2246690200	193900	194100	194100	193900	66
641	20230607	105700	2233891300	194100	194200	194200	194100	159
642	20230607	105600	2203021700	194200	194200	194300	194200	11
643	20230607	105500	2200885300	194200	194900	194900	194200	31
644	20230607	105400	2194848800	194800	194200	194800	194200	56
645	20230607	105300	2183964100	194200	194100	194200	194100	23
646	20230607	105200	2179498500	194100	194000	194100	194000	56
647	20230607	105100	2168632000	194000	194100	194100	194000	105
648	20230607	105000	2148252000	194100	194100	194400	194100	32
649	20230607	104900	2142040500	194000	194300	194300	194000	164
650	20230607	104800	2110193300	194400	194400	194400	194400	37
651	20230607	104700	2103000500	194500	194800	194800	194400	82
652	20230607	104600	2087038400	194800	194800	194800	194800	11
653	20230607	104500	2084895600	194800	195100	195100	194800	30
654	20230607	104400	2079046500	195100	195300	195300	195100	11
655	20230607	104300	2076899200	195300	195000	195300	194900	20
656	20230607	104200	2072996700	195100	195200	195200	195100	38
657	20230607	104100	2065579700	195200	195100	195300	195100	16
658	20230607	104000	2062456400	195200	195100	195200	195000	61
659	20230607	103900	2050555400	195000	195000	195100	195000	13
660	20230607	103800	2048020300	195000	195200	195200	195000	16
661	20230607	103700	2044898300	195200	195300	195300	195200	7
662	20230607	103600	2043531700	195400	195300	195400	195300	16
663	20230607	103500	2040406400	195400	195600	195600	195400	33
664	20230607	103400	2033955600	195600	195400	195600	195400	38
665	20230607	103300	2026526900	195400	195500	195500	195400	20
666	20230607	103200	2022617700	195500	195500	195500	195500	34
667	20230607	103100	2015970700	195600	195600	195600	195300	28
668	20230607	103000	2010495700	195200	194900	195200	194900	87
669	20230607	102900	1993532100	194900	194500	194900	194500	63
670	20230607	102800	1981255800	194500	194400	194500	194400	15
671	20230607	102700	1978339600	194400	194400	194400	194300	23
672	20230607	102600	1973868600	194300	194400	194400	194300	71
673	20230607	102500	1960067000	194400	194500	194600	194400	74
674	20230607	102400	1945675400	194600	194900	194900	194600	432
675	20230607	102300	1861510700	195000	195200	195200	195000	243
676	20230607	102200	1814113200	195200	195200	195200	195100	78
677	20230607	102100	1798888400	195300	195500	195500	195200	43
678	20230607	102000	1790491200	195500	195400	195600	195300	69
679	20230607	101900	1777004400	195300	195600	195700	195300	84
680	20230607	101800	1760584600	195600	195200	195600	195200	35
681	20230607	101700	1753739400	195200	195100	195200	195100	13
682	20230607	101600	1751202300	195200	195200	195200	195100	23
683	20230607	101500	1746713800	195200	195600	195600	195200	215
684	20230607	101400	1704688200	195500	195600	195600	195500	55
685	20230607	101300	1693931600	195600	195400	196100	195400	133
686	20230607	101200	1667883300	195600	195200	195600	195200	70
687	20230607	101100	1654215600	195200	195100	195200	195100	29
688	20230607	101000	1648555900	195100	195100	195200	195100	13
689	20230607	100900	1646019400	195100	195100	195200	195100	25
690	20230607	100800	1641141800	195200	195200	195200	195100	51
691	20230607	100700	1631187600	195200	195400	195400	195200	76
692	20230607	100600	1616345300	195500	196100	196100	195500	108
693	20230607	100500	1595186500	196200	196200	196300	196200	252
694	20230607	100400	1545743600	196300	196400	196400	196200	20
695	20230607	100300	1541818600	196400	196300	196400	196300	21
696	20230607	100200	1537696200	196300	196300	196300	196300	38
697	20230607	100100	1530236800	196600	197100	197100	196600	153
698	20230607	100000	1500119700	197100	197700	197700	197000	35
699	20230607	095900	1493220900	197400	197600	197600	197400	83
700	20230607	095800	1476829200	197700	197700	197700	197700	127
701	20230607	095700	1451721300	197800	197900	197900	197800	42
702	20230607	095600	1443412500	197900	197900	197900	197800	36
703	20230607	095500	1436291100	198000	198200	198200	198000	83
704	20230607	095400	1419850700	198100	198000	198200	198000	35
705	20230607	095300	1412916100	198100	198000	198100	198000	17
706	20230607	095200	1409549400	198100	198200	198200	198100	20
707	20230607	095100	1405586300	198300	198000	198400	198000	24
708	20230607	095000	1400827400	198000	198000	198400	198000	10
709	20230607	094900	1398846600	198400	198000	198400	198000	91
710	20230607	094800	1380811300	197900	198100	198100	197900	99
711	20230607	094700	1361209700	197900	198300	198300	197900	52
712	20230607	094600	1350910100	198400	198400	198400	198400	34
713	20230607	094500	1344164500	198500	198500	198500	198500	11
714	20230607	094400	1341981000	198700	198800	198800	198500	702
715	20230607	094300	1202545200	198700	198500	198700	198500	146
716	20230607	094200	1173548200	198500	197800	198500	197800	200
717	20230607	094100	1133857800	197800	197400	197800	197200	85
718	20230607	094000	1117082800	197400	197800	197800	197400	27
719	20230607	093900	1111746000	197800	197800	198500	197800	609
720	20230607	093800	991127500	197800	196900	197800	196900	478
721	20230607	093700	896884300	197000	197000	197000	196900	10
722	20230607	093600	894914400	196900	196600	196900	196600	121
723	20230607	093500	871104000	196700	196500	196700	196500	91
724	20230607	093400	853214500	196600	196600	196600	196600	25
725	20230607	093300	848299500	196600	196600	196600	196600	13
726	20230607	093200	845743700	196600	196600	196800	196600	107
727	20230607	093100	824707100	196600	196000	196600	196000	262
728	20230607	093000	773316000	196000	195500	196000	195500	74
729	20230607	092900	758829200	195400	195500	195500	195400	64
730	20230607	092800	746318500	195500	195600	195600	195500	212
731	20230607	092700	704858800	195500	195600	195600	195500	12
732	20230607	092600	702512700	195600	195500	195600	195500	6
733	20230607	092500	701339400	195600	196000	196000	195600	31
734	20230607	092400	695275300	195600	196100	196200	195600	48
735	20230607	092300	685861900	196200	196300	196300	196200	81
736	20230607	092200	669965400	196400	196500	196500	196400	64
737	20230607	092100	657395600	196800	196500	196800	196500	129
738	20230607	092000	632027600	196500	197000	197000	196500	208
739	20230607	091900	591099600	196900	196900	197000	196800	31
740	20230607	091800	584998100	197000	197000	197000	197000	0
741	20230607	091700	584998100	197000	197400	197400	197000	38
742	20230607	091600	577510300	197400	197600	197700	197400	113
743	20230607	091500	555183400	197600	196800	197600	196800	339
744	20230607	091400	488350000	197000	196400	197000	196400	302
745	20230607	091300	428969500	196400	196200	196400	196200	184
746	20230607	091200	392847800	196200	195400	196200	195300	136
747	20230607	091100	366214200	195300	195400	195400	195300	23
748	20230607	091000	361721200	195400	195500	195500	195400	117
749	20230607	090900	338851000	195700	196300	196300	195700	73
750	20230607	090800	324546200	196300	196300	196400	196300	77
751	20230607	090700	309430900	196300	196700	196700	196300	702
752	20230607	090600	171577100	196700	194600	196700	194600	367
753	20230607	090500	99767800	194600	193600	194600	193600	215
754	20230607	090400	58025900	193500	193500	193500	193500	31
755	20230607	090300	52027400	193500	193200	193500	193200	24
756	20230607	090200	47384000	193200	194600	194600	193200	59
757	20230607	090100	35960300	194600	194600	194700	194000	107
758	20230607	090000	15184100	194500	194700	194800	194500	77