KissMeData/282330/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	212100	3255479000	186800	186800	186800	186800	786
3	20230612	212000	3255479000	186800	186800	186800	186800	0
4	20230612	211900	3255479000	186800	186800	186800	186800	0
5	20230612	211800	3255479000	186800	186800	186800	186800	0
6	20230612	211700	3255479000	186800	186800	186800	186800	0
7	20230612	211600	3255479000	186800	186800	186800	186800	0
8	20230612	211500	3255479000	186800	186800	186800	186800	0
9	20230612	211400	3255479000	186800	186800	186800	186800	0
10	20230612	211300	3255479000	186800	186800	186800	186800	0
11	20230612	211200	3255479000	186800	186800	186800	186800	0
12	20230612	211100	3255479000	186800	186800	186800	186800	0
13	20230612	211000	3255479000	186800	186800	186800	186800	0
14	20230612	210900	3255479000	186800	186800	186800	186800	0
15	20230612	210800	3255479000	186800	186800	186800	186800	0
16	20230612	210700	3255479000	186800	186800	186800	186800	0
17	20230612	210600	3255479000	186800	186800	186800	186800	0
18	20230612	210500	3255479000	186800	186800	186800	186800	0
19	20230612	210400	3255479000	186800	186800	186800	186800	0
20	20230612	210300	3255479000	186800	186800	186800	186800	0
21	20230612	210200	3255479000	186800	186800	186800	186800	0
22	20230612	210100	3255479000	186800	186800	186800	186800	0
23	20230612	210000	3255479000	186800	186800	186800	186800	0
24	20230612	205900	3255479000	186800	186800	186800	186800	0
25	20230612	205800	3255479000	186800	186800	186800	186800	0
26	20230612	205700	3255479000	186800	186800	186800	186800	0
27	20230612	205600	3255479000	186800	186800	186800	186800	0
28	20230612	205500	3255479000	186800	186800	186800	186800	0
29	20230612	205400	3255479000	186800	186800	186800	186800	0
30	20230612	205300	3255479000	186800	186800	186800	186800	0
31	20230612	205200	3255479000	186800	186800	186800	186800	0
32	20230612	205100	3255479000	186800	186800	186800	186800	786
33	20230612	205000	3255479000	186800	186800	186800	186800	0
34	20230612	204900	3255479000	186800	186800	186800	186800	0
35	20230612	204800	3255479000	186800	186800	186800	186800	0
36	20230612	204700	3255479000	186800	186800	186800	186800	0
37	20230612	204600	3255479000	186800	186800	186800	186800	0
38	20230612	204500	3255479000	186800	186800	186800	186800	0
39	20230612	204400	3255479000	186800	186800	186800	186800	0
40	20230612	204300	3255479000	186800	186800	186800	186800	0
41	20230612	204200	3255479000	186800	186800	186800	186800	0
42	20230612	204100	3255479000	186800	186800	186800	186800	0
43	20230612	204000	3255479000	186800	186800	186800	186800	0
44	20230612	203900	3255479000	186800	186800	186800	186800	0
45	20230612	203800	3255479000	186800	186800	186800	186800	0
46	20230612	203700	3255479000	186800	186800	186800	186800	0
47	20230612	203600	3255479000	186800	186800	186800	186800	0
48	20230612	203500	3255479000	186800	186800	186800	186800	0
49	20230612	203400	3255479000	186800	186800	186800	186800	0
50	20230612	203300	3255479000	186800	186800	186800	186800	0
51	20230612	203200	3255479000	186800	186800	186800	186800	0
52	20230612	203100	3255479000	186800	186800	186800	186800	0
53	20230612	203000	3255479000	186800	186800	186800	186800	0
54	20230612	202900	3255479000	186800	186800	186800	186800	0
55	20230612	202800	3255479000	186800	186800	186800	186800	0
56	20230612	202700	3255479000	186800	186800	186800	186800	0
57	20230612	202600	3255479000	186800	186800	186800	186800	0
58	20230612	202500	3255479000	186800	186800	186800	186800	0
59	20230612	202400	3255479000	186800	186800	186800	186800	0
60	20230612	202300	3255479000	186800	186800	186800	186800	0
61	20230612	202200	3255479000	186800	186800	186800	186800	0
62	20230612	202100	3255479000	186800	186800	186800	186800	786
63	20230612	202000	3255479000	186800	186800	186800	186800	0
64	20230612	201900	3255479000	186800	186800	186800	186800	0
65	20230612	201800	3255479000	186800	186800	186800	186800	0
66	20230612	201700	3255479000	186800	186800	186800	186800	0
67	20230612	201600	3255479000	186800	186800	186800	186800	0
68	20230612	201500	3255479000	186800	186800	186800	186800	0
69	20230612	201400	3255479000	186800	186800	186800	186800	0
70	20230612	201300	3255479000	186800	186800	186800	186800	0
71	20230612	201200	3255479000	186800	186800	186800	186800	0
72	20230612	201100	3255479000	186800	186800	186800	186800	0
73	20230612	201000	3255479000	186800	186800	186800	186800	0
74	20230612	200900	3255479000	186800	186800	186800	186800	0
75	20230612	200800	3255479000	186800	186800	186800	186800	0
76	20230612	200700	3255479000	186800	186800	186800	186800	0
77	20230612	200600	3255479000	186800	186800	186800	186800	0
78	20230612	200500	3255479000	186800	186800	186800	186800	0
79	20230612	200400	3255479000	186800	186800	186800	186800	0
80	20230612	200300	3255479000	186800	186800	186800	186800	0
81	20230612	200200	3255479000	186800	186800	186800	186800	0
82	20230612	200100	3255479000	186800	186800	186800	186800	0
83	20230612	200000	3255479000	186800	186800	186800	186800	0
84	20230612	195900	3255479000	186800	186800	186800	186800	0
85	20230612	195800	3255479000	186800	186800	186800	186800	0
86	20230612	195700	3255479000	186800	186800	186800	186800	0
87	20230612	195600	3255479000	186800	186800	186800	186800	0
88	20230612	195500	3255479000	186800	186800	186800	186800	0
89	20230612	195400	3255479000	186800	186800	186800	186800	0
90	20230612	195300	3255479000	186800	186800	186800	186800	0
91	20230612	195200	3255479000	186800	186800	186800	186800	0
92	20230612	195100	3255479000	186800	186800	186800	186800	786
93	20230612	195000	3255479000	186800	186800	186800	186800	0
94	20230612	194900	3255479000	186800	186800	186800	186800	0
95	20230612	194800	3255479000	186800	186800	186800	186800	0
96	20230612	194700	3255479000	186800	186800	186800	186800	0
97	20230612	194600	3255479000	186800	186800	186800	186800	0
98	20230612	194500	3255479000	186800	186800	186800	186800	0
99	20230612	194400	3255479000	186800	186800	186800	186800	0
100	20230612	194300	3255479000	186800	186800	186800	186800	0
101	20230612	194200	3255479000	186800	186800	186800	186800	0
102	20230612	194100	3255479000	186800	186800	186800	186800	0
103	20230612	194000	3255479000	186800	186800	186800	186800	0
104	20230612	193900	3255479000	186800	186800	186800	186800	0
105	20230612	193800	3255479000	186800	186800	186800	186800	0
106	20230612	193700	3255479000	186800	186800	186800	186800	0
107	20230612	193600	3255479000	186800	186800	186800	186800	0
108	20230612	193500	3255479000	186800	186800	186800	186800	0
109	20230612	193400	3255479000	186800	186800	186800	186800	0
110	20230612	193300	3255479000	186800	186800	186800	186800	0
111	20230612	193200	3255479000	186800	186800	186800	186800	0
112	20230612	193100	3255479000	186800	186800	186800	186800	0
113	20230612	193000	3255479000	186800	186800	186800	186800	0
114	20230612	192900	3255479000	186800	186800	186800	186800	0
115	20230612	192800	3255479000	186800	186800	186800	186800	0
116	20230612	192700	3255479000	186800	186800	186800	186800	0
117	20230612	192600	3255479000	186800	186800	186800	186800	0
118	20230612	192500	3255479000	186800	186800	186800	186800	0
119	20230612	192400	3255479000	186800	186800	186800	186800	0
120	20230612	192300	3255479000	186800	186800	186800	186800	0
121	20230612	192200	3255479000	186800	186800	186800	186800	0
122	20230612	192100	3255479000	186800	186800	186800	186800	786
123	20230612	192000	3255479000	186800	186800	186800	186800	0
124	20230612	191900	3255479000	186800	186800	186800	186800	0
125	20230612	191800	3255479000	186800	186800	186800	186800	0
126	20230612	191700	3255479000	186800	186800	186800	186800	0
127	20230612	191600	3255479000	186800	186800	186800	186800	0
128	20230612	191500	3255479000	186800	186800	186800	186800	0
129	20230612	191400	3255479000	186800	186800	186800	186800	0
130	20230612	191300	3255479000	186800	186800	186800	186800	0
131	20230612	191200	3255479000	186800	186800	186800	186800	0
132	20230612	191100	3255479000	186800	186800	186800	186800	0
133	20230612	191000	3255479000	186800	186800	186800	186800	0
134	20230612	190900	3255479000	186800	186800	186800	186800	0
135	20230612	190800	3255479000	186800	186800	186800	186800	0
136	20230612	190700	3255479000	186800	186800	186800	186800	0
137	20230612	190600	3255479000	186800	186800	186800	186800	0
138	20230612	190500	3255479000	186800	186800	186800	186800	0
139	20230612	190400	3255479000	186800	186800	186800	186800	0
140	20230612	190300	3255479000	186800	186800	186800	186800	0
141	20230612	190200	3255479000	186800	186800	186800	186800	0
142	20230612	190100	3255479000	186800	186800	186800	186800	0
143	20230612	190000	3255479000	186800	186800	186800	186800	0
144	20230612	185900	3255479000	186800	186800	186800	186800	0
145	20230612	185800	3255479000	186800	186800	186800	186800	0
146	20230612	185700	3255479000	186800	186800	186800	186800	0
147	20230612	185600	3255479000	186800	186800	186800	186800	0
148	20230612	185500	3255479000	186800	186800	186800	186800	0
149	20230612	185400	3255479000	186800	186800	186800	186800	0
150	20230612	185300	3255479000	186800	186800	186800	186800	0
151	20230612	185200	3255479000	186800	186800	186800	186800	0
152	20230612	185100	3255479000	186800	186800	186800	186800	786
153	20230612	185000	3255479000	186800	186800	186800	186800	0
154	20230612	184900	3255479000	186800	186800	186800	186800	0
155	20230612	184800	3255479000	186800	186800	186800	186800	0
156	20230612	184700	3255479000	186800	186800	186800	186800	0
157	20230612	184600	3255479000	186800	186800	186800	186800	0
158	20230612	184500	3255479000	186800	186800	186800	186800	0
159	20230612	184400	3255479000	186800	186800	186800	186800	0
160	20230612	184300	3255479000	186800	186800	186800	186800	0
161	20230612	184200	3255479000	186800	186800	186800	186800	0
162	20230612	184100	3255479000	186800	186800	186800	186800	0
163	20230612	184000	3255479000	186800	186800	186800	186800	0
164	20230612	183900	3255479000	186800	186800	186800	186800	0
165	20230612	183800	3255479000	186800	186800	186800	186800	0
166	20230612	183700	3255479000	186800	186800	186800	186800	0
167	20230612	183600	3255479000	186800	186800	186800	186800	0
168	20230612	183500	3255479000	186800	186800	186800	186800	0
169	20230612	183400	3255479000	186800	186800	186800	186800	0
170	20230612	183300	3255479000	186800	186800	186800	186800	0
171	20230612	183200	3255479000	186800	186800	186800	186800	0
172	20230612	183100	3255479000	186800	186800	186800	186800	0
173	20230612	183000	3255479000	186800	186800	186800	186800	0
174	20230612	182900	3255479000	186800	186800	186800	186800	0
175	20230612	182800	3255479000	186800	186800	186800	186800	0
176	20230612	182700	3255479000	186800	186800	186800	186800	0
177	20230612	182600	3255479000	186800	186800	186800	186800	0
178	20230612	182500	3255479000	186800	186800	186800	186800	0
179	20230612	182400	3255479000	186800	186800	186800	186800	0
180	20230612	182300	3255479000	186800	186800	186800	186800	0
181	20230612	182200	3255479000	186800	186800	186800	186800	0
182	20230612	182100	3255479000	186800	186800	186800	186800	786
183	20230612	182000	3255479000	186800	186800	186800	186800	0
184	20230612	181900	3255479000	186800	186800	186800	186800	0
185	20230612	181800	3255479000	186800	186800	186800	186800	0
186	20230612	181700	3255479000	186800	186800	186800	186800	0
187	20230612	181600	3255479000	186800	186800	186800	186800	0
188	20230612	181500	3255479000	186800	186800	186800	186800	0
189	20230612	181400	3255479000	186800	186800	186800	186800	0
190	20230612	181300	3255479000	186800	186800	186800	186800	0
191	20230612	181200	3255479000	186800	186800	186800	186800	0
192	20230612	181100	3255479000	186800	186800	186800	186800	0
193	20230612	181000	3255479000	186800	186800	186800	186800	0
194	20230612	180900	3255479000	186800	186800	186800	186800	0
195	20230612	180800	3255479000	186800	186800	186800	186800	0
196	20230612	180700	3255479000	186800	186800	186800	186800	0
197	20230612	180600	3255479000	186800	186800	186800	186800	0
198	20230612	180500	3255479000	186800	186800	186800	186800	0
199	20230612	180400	3255479000	186800	186800	186800	186800	0
200	20230612	180300	3255479000	186800	186800	186800	186800	0
201	20230612	180200	3255479000	186800	186800	186800	186800	0
202	20230612	180100	3255479000	186800	186800	186800	186800	0
203	20230612	180000	3255479000	186800	186800	186800	186800	0
204	20230612	175900	3255479000	186800	186800	186800	186800	0
205	20230612	175800	3255479000	186800	186800	186800	186800	0
206	20230612	175700	3255479000	186800	186800	186800	186800	0
207	20230612	175600	3255479000	186800	186800	186800	186800	0
208	20230612	175500	3255479000	186800	186800	186800	186800	0
209	20230612	175400	3255479000	186800	186800	186800	186800	0
210	20230612	175300	3255479000	186800	186800	186800	186800	0
211	20230612	175200	3255479000	186800	186800	186800	186800	0
212	20230612	175100	3255479000	186800	186800	186800	186800	786
213	20230612	175000	3255479000	186800	186800	186800	186800	0
214	20230612	174900	3255479000	186800	186800	186800	186800	0
215	20230612	174800	3255479000	186800	186800	186800	186800	0
216	20230612	174700	3255479000	186800	186800	186800	186800	0
217	20230612	174600	3255479000	186800	186800	186800	186800	0
218	20230612	174500	3255479000	186800	186800	186800	186800	0
219	20230612	174400	3255479000	186800	186800	186800	186800	0
220	20230612	174300	3255479000	186800	186800	186800	186800	0
221	20230612	174200	3255479000	186800	186800	186800	186800	0
222	20230612	174100	3255479000	186800	186800	186800	186800	0
223	20230612	174000	3255479000	186800	186800	186800	186800	0
224	20230612	173900	3255479000	186800	186800	186800	186800	0
225	20230612	173800	3255479000	186800	186800	186800	186800	0
226	20230612	173700	3255479000	186800	186800	186800	186800	0
227	20230612	173600	3255479000	186800	186800	186800	186800	0
228	20230612	173500	3255479000	186800	186800	186800	186800	0
229	20230612	173400	3255479000	186800	186800	186800	186800	0
230	20230612	173300	3255479000	186800	186800	186800	186800	0
231	20230612	173200	3255479000	186800	186800	186800	186800	0
232	20230612	173100	3255479000	186800	186800	186800	186800	0
233	20230612	173000	3255479000	186800	186800	186800	186800	0
234	20230612	172900	3255479000	186800	186800	186800	186800	0
235	20230612	172800	3255479000	186800	186800	186800	186800	0
236	20230612	172700	3255479000	186800	186800	186800	186800	0
237	20230612	172600	3255479000	186800	186800	186800	186800	0
238	20230612	172500	3255479000	186800	186800	186800	186800	0
239	20230612	172400	3255479000	186800	186800	186800	186800	0
240	20230612	172300	3255479000	186800	186800	186800	186800	0
241	20230612	172200	3255479000	186800	186800	186800	186800	0
242	20230612	172100	3255479000	186800	186800	186800	186800	786
243	20230612	172000	3255479000	186800	186800	186800	186800	0
244	20230612	171900	3255479000	186800	186800	186800	186800	0
245	20230612	171800	3255479000	186800	186800	186800	186800	0
246	20230612	171700	3255479000	186800	186800	186800	186800	0
247	20230612	171600	3255479000	186800	186800	186800	186800	0
248	20230612	171500	3255479000	186800	186800	186800	186800	0
249	20230612	171400	3255479000	186800	186800	186800	186800	0
250	20230612	171300	3255479000	186800	186800	186800	186800	0
251	20230612	171200	3255479000	186800	186800	186800	186800	0
252	20230612	171100	3255479000	186800	186800	186800	186800	0
253	20230612	171000	3255479000	186800	186800	186800	186800	0
254	20230612	170900	3255479000	186800	186800	186800	186800	0
255	20230612	170800	3255479000	186800	186800	186800	186800	0
256	20230612	170700	3255479000	186800	186800	186800	186800	0
257	20230612	170600	3255479000	186800	186800	186800	186800	0
258	20230612	170500	3255479000	186800	186800	186800	186800	0
259	20230612	170400	3255479000	186800	186800	186800	186800	0
260	20230612	170300	3255479000	186800	186800	186800	186800	0
261	20230612	170200	3255479000	186800	186800	186800	186800	0
262	20230612	170100	3255479000	186800	186800	186800	186800	0
263	20230612	170000	3255479000	186800	186800	186800	186800	0
264	20230612	165900	3255479000	186800	186800	186800	186800	0
265	20230612	165800	3255479000	186800	186800	186800	186800	0
266	20230612	165700	3255479000	186800	186800	186800	186800	0
267	20230612	165600	3255479000	186800	186800	186800	186800	0
268	20230612	165500	3255479000	186800	186800	186800	186800	0
269	20230612	165400	3255479000	186800	186800	186800	186800	0
270	20230612	165300	3255479000	186800	186800	186800	186800	0
271	20230612	165200	3255479000	186800	186800	186800	186800	0
272	20230612	165100	3255479000	186800	186800	186800	186800	786
273	20230612	165000	3255479000	186800	186800	186800	186800	0
274	20230612	164900	3255479000	186800	186800	186800	186800	0
275	20230612	164800	3255479000	186800	186800	186800	186800	0
276	20230612	164700	3255479000	186800	186800	186800	186800	0
277	20230612	164600	3255479000	186800	186800	186800	186800	0
278	20230612	164500	3255479000	186800	186800	186800	186800	0
279	20230612	164400	3255479000	186800	186800	186800	186800	0
280	20230612	164300	3255479000	186800	186800	186800	186800	0
281	20230612	164200	3255479000	186800	186800	186800	186800	0
282	20230612	164100	3255479000	186800	186800	186800	186800	0
283	20230612	164000	3255479000	186800	186800	186800	186800	0
284	20230612	163900	3255479000	186800	186800	186800	186800	0
285	20230612	163800	3255479000	186800	186800	186800	186800	0
286	20230612	163700	3255479000	186800	186800	186800	186800	0
287	20230612	163600	3255479000	186800	186800	186800	186800	0
288	20230612	163500	3255479000	186800	186800	186800	186800	0
289	20230612	163400	3255479000	186800	186800	186800	186800	0
290	20230612	163300	3255479000	186800	186800	186800	186800	0
291	20230612	163200	3255479000	186800	186800	186800	186800	0
292	20230612	163100	3255479000	186800	186800	186800	186800	0
293	20230612	163000	3255479000	186800	186800	186800	186800	0
294	20230612	162900	3255479000	186800	186800	186800	186800	0
295	20230612	162800	3255479000	186800	186800	186800	186800	0
296	20230612	162700	3255479000	186800	186800	186800	186800	0
297	20230612	162600	3255479000	186800	186800	186800	186800	0
298	20230612	162500	3255479000	186800	186800	186800	186800	0
299	20230612	162400	3255479000	186800	186800	186800	186800	0
300	20230612	162300	3255479000	186800	186800	186800	186800	0
301	20230612	162200	3255479000	186800	186800	186800	186800	0
302	20230612	162100	3255479000	186800	186800	186800	186800	786
303	20230612	162000	3255479000	186800	186800	186800	186800	0
304	20230612	161900	3255479000	186800	186800	186800	186800	0
305	20230612	161800	3255479000	186800	186800	186800	186800	0
306	20230612	161700	3255479000	186800	186800	186800	186800	0
307	20230612	161600	3255479000	186800	186800	186800	186800	0
308	20230612	161500	3255479000	186800	186800	186800	186800	0
309	20230612	161400	3255479000	186800	186800	186800	186800	0
310	20230612	161300	3255479000	186800	186800	186800	186800	0
311	20230612	161200	3255479000	186800	186800	186800	186800	0
312	20230612	161100	3255479000	186800	186800	186800	186800	0
313	20230612	161000	3255479000	186800	186800	186800	186800	0
314	20230612	160900	3255479000	186800	186800	186800	186800	0
315	20230612	160800	3255479000	186800	186800	186800	186800	0
316	20230612	160700	3255479000	186800	186800	186800	186800	0
317	20230612	160600	3255479000	186800	186800	186800	186800	0
318	20230612	160500	3255479000	186800	186800	186800	186800	0
319	20230612	160400	3255479000	186800	186800	186800	186800	0
320	20230612	160300	3255479000	186800	186800	186800	186800	0
321	20230612	160200	3255479000	186800	186800	186800	186800	0
322	20230612	160100	3255479000	186800	186800	186800	186800	0
323	20230612	160000	3255479000	186800	186800	186800	186800	0
324	20230612	155900	3255479000	186800	186800	186800	186800	0
325	20230612	155800	3255479000	186800	186800	186800	186800	0
326	20230612	155700	3255479000	186800	186800	186800	186800	0
327	20230612	155600	3255479000	186800	186800	186800	186800	0
328	20230612	155500	3255479000	186800	186800	186800	186800	0
329	20230612	155400	3255479000	186800	186800	186800	186800	0
330	20230612	155300	3255479000	186800	186800	186800	186800	0
331	20230612	155200	3255479000	186800	186800	186800	186800	0
332	20230612	155100	3255479000	186800	186800	186800	186800	786
333	20230612	155000	3255479000	186800	186800	186800	186800	0
334	20230612	154900	3255479000	186800	186800	186800	186800	0
335	20230612	154800	3255479000	186800	186800	186800	186800	0
336	20230612	154700	3255479000	186800	186800	186800	186800	0
337	20230612	154600	3255479000	186800	186800	186800	186800	0
338	20230612	154500	3255479000	186800	186800	186800	186800	0
339	20230612	154400	3255479000	186800	186800	186800	186800	0
340	20230612	154300	3255479000	186800	186800	186800	186800	0
341	20230612	154200	3255479000	186800	186800	186800	186800	0
342	20230612	154100	3255479000	186800	186800	186800	186800	0
343	20230612	154000	3255479000	186800	186800	186800	186800	0
344	20230612	153900	3255479000	186800	186800	186800	186800	0
345	20230612	153800	3255479000	186800	186800	186800	186800	0
346	20230612	153700	3255479000	186800	186800	186800	186800	0
347	20230612	153600	3255479000	186800	186800	186800	186800	0
348	20230612	153500	3255479000	186800	186800	186800	186800	0
349	20230612	153400	3255479000	186800	186800	186800	186800	0
350	20230612	153300	3255479000	186800	186800	186800	186800	0
351	20230612	153200	3255479000	186800	186800	186800	186800	0
352	20230612	153100	3255479000	186800	186800	186800	186800	0
353	20230612	153000	3255479000	186800	186800	186800	186800	786
354	20230612	152900	3108654200	186700	186700	186700	186700	0
355	20230612	152800	3108654200	186700	186700	186700	186700	0
356	20230612	152700	3108654200	186700	186700	186700	186700	0
357	20230612	152600	3108654200	186700	186700	186700	186700	0
358	20230612	152500	3108654200	186700	186700	186700	186700	0
359	20230612	152400	3108654200	186700	186700	186700	186700	0
360	20230612	152300	3108654200	186700	186700	186700	186700	0
361	20230612	152200	3108654200	186700	186700	186700	186700	0
362	20230612	152100	3108654200	186700	186700	186700	186700	0
363	20230612	152000	3108654200	186700	186700	186700	186700	0
364	20230612	151900	3108654200	186700	186700	187800	186700	135
365	20230612	151800	3083348100	186800	187000	187000	186800	47
366	20230612	151700	3074566100	187000	187000	187000	186900	52
367	20230612	151600	3064842200	186900	186700	187500	186700	182
368	20230612	151500	3030824600	186800	186700	186800	186700	40
369	20230612	151400	3023353500	186800	186700	186800	186700	34
370	20230612	151300	3017003500	186700	186800	186800	186700	50
371	20230612	151200	3007664300	186700	186900	187000	186700	50
372	20230612	151100	2998324300	187100	187500	187500	187000	299
373	20230612	151000	2942308200	187500	187400	187500	187400	50
374	20230612	150900	2932934900	187500	187500	187500	187400	30
375	20230612	150800	2927310400	187500	187500	187500	187400	33
376	20230612	150700	2921124000	187400	187500	187500	187400	52
377	20230612	150600	2911375600	187500	187500	187500	187400	47
378	20230612	150500	2902563900	187400	187400	187500	187300	48
379	20230612	150400	2893568900	187300	187300	187400	187300	48
380	20230612	150300	2884577800	187200	187400	187400	187200	54
381	20230612	150200	2874461400	187500	187500	187500	187400	17
382	20230612	150100	2871274900	187500	187300	187500	187200	49
383	20230612	150000	2862095700	187200	187200	187300	187200	25
384	20230612	145900	2857414000	187300	187200	187400	187200	36
385	20230612	145800	2850671900	187200	187100	187300	187100	64
386	20230612	145700	2838691000	187200	187100	187200	187100	38
387	20230612	145600	2831579700	187200	187200	187200	187100	52
388	20230612	145500	2821849200	187200	187300	187400	187200	79
389	20230612	145400	2807052900	187300	187500	187500	187300	87
390	20230612	145300	2790752900	187400	187400	187500	187300	37
391	20230612	145200	2783819100	187300	187300	187400	187300	51
392	20230612	145100	2774262500	187400	187400	187400	187300	42
393	20230612	145000	2766392000	187400	187200	187400	187200	57
394	20230612	144900	2755715200	187200	187200	187200	187100	57
395	20230612	144800	2745045200	187200	187200	187200	187100	49
396	20230612	144700	2735873500	187100	187300	187300	187100	52
397	20230612	144600	2726136400	187300	187200	187300	187200	48
398	20230612	144500	2717148600	187200	187500	187500	187200	96
399	20230612	144400	2699162800	187500	187600	187700	187400	130
400	20230612	144300	2674778200	187600	187500	187600	187500	23
401	20230612	144200	2670464500	187500	187500	187600	187500	32
402	20230612	144100	2664461900	187500	187500	187600	187400	121
403	20230612	144000	2641771300	187500	187300	187500	187300	27
404	20230612	143900	2636711100	187400	187600	187600	187400	115
405	20230612	143800	2615151100	187500	187600	187700	187500	60
406	20230612	143700	2603895600	187600	187600	187600	187500	44
407	20230612	143600	2595641800	187600	187500	187600	187400	44
408	20230612	143500	2587392200	187500	187500	187600	187400	94
409	20230612	143400	2569764200	187600	187600	187600	187500	36
410	20230612	143300	2563011100	187500	187600	187600	187500	19
411	20230612	143200	2559447300	187600	187700	187700	187500	95
412	20230612	143100	2541623400	187700	187700	187700	187600	52
413	20230612	143000	2531863500	187700	187600	187700	187600	90
414	20230612	142900	2514972300	187700	187700	187700	187600	52
415	20230612	142800	2505213300	187600	187600	187600	187500	30
416	20230612	142700	2499585900	187600	187600	187600	187600	36
417	20230612	142600	2492832300	187500	187600	187700	187500	68
418	20230612	142500	2480076400	187600	187600	187600	187600	55
419	20230612	142400	2469758400	187500	187600	187600	187500	46
420	20230612	142300	2461129900	187600	187600	187600	187500	46
421	20230612	142200	2452500400	187600	187500	187600	187500	46
422	20230612	142100	2443872100	187600	187600	187600	187500	38
423	20230612	142000	2436743400	187600	187400	187600	187400	53
424	20230612	141900	2426802800	187500	187500	187600	187500	44
425	20230612	141800	2418551400	187500	187400	187600	187300	48
426	20230612	141700	2409552400	187400	187600	187600	187400	82
427	20230612	141600	2394177600	187500	187800	187900	187300	281
428	20230612	141500	2341423700	187900	187900	187900	187800	63
429	20230612	141400	2329587000	187800	187900	187900	187800	35
430	20230612	141300	2323011300	187900	187900	187900	187800	60
431	20230612	141200	2311737900	187900	187600	187900	187600	82
432	20230612	141100	2296345200	187500	187800	187800	187400	110
433	20230612	141000	2275709600	187700	187600	187800	187600	78
434	20230612	140900	2261069000	187600	187500	187600	187500	83
435	20230612	140800	2245501000	187400	187400	187500	187400	34
436	20230612	140700	2239126600	187400	187500	187500	187400	64
437	20230612	140600	2227127500	187500	187500	187500	187300	37
438	20230612	140500	2220193500	187400	186900	187400	186800	177
439	20230612	140400	2187080100	186900	186800	186900	186800	39
440	20230612	140300	2179791900	186800	187000	187000	186800	83
441	20230612	140200	2164274900	186900	187100	187100	186900	47
442	20230612	140100	2155486100	187100	187200	187200	187000	81
443	20230612	140000	2140331400	187200	187200	187200	187100	50
444	20230612	135900	2130972500	187100	187300	187400	187100	41
445	20230612	135800	2123295900	187300	187200	187400	187100	56
446	20230612	135700	2112808800	187200	187100	187200	187100	35
447	20230612	135600	2106259700	187100	187100	187100	187000	42
448	20230612	135500	2098402500	187100	187100	187100	187000	32
449	20230612	135400	2092416300	187100	187100	187100	187000	28
450	20230612	135300	2087177600	187000	186900	187000	186900	47
451	20230612	135200	2078389500	187000	187000	187000	187000	8
452	20230612	135100	2076893500	186900	186900	187000	186900	75
453	20230612	135000	2062870900	186800	186900	186900	186800	18
454	20230612	134900	2059507100	186900	186900	187000	186900	39
455	20230612	134800	2052215900	187000	186900	187000	186900	48
456	20230612	134700	2043242500	186900	186900	187000	186900	36
457	20230612	134600	2036511500	187000	187000	187000	186900	29
458	20230612	134500	2031089100	186900	187000	187000	186900	33
459	20230612	134400	2024918700	187000	186900	187000	186900	27
460	20230612	134300	2019870900	186900	186900	187000	186900	61
461	20230612	134200	2008469000	186800	186800	186900	186800	15
462	20230612	134100	2005666200	186900	186900	186900	186800	36
463	20230612	134000	1998938400	186900	186900	186900	186900	28
464	20230612	133900	1993705200	186900	187000	187000	186900	27
465	20230612	133800	1988656900	186900	187000	187000	186700	51
466	20230612	133700	1979125300	187000	186900	187000	186900	23
467	20230612	133600	1974824600	187000	187100	187100	186900	76
468	20230612	133500	1960612700	187100	187200	187200	187100	6
469	20230612	133400	1959489600	187200	187100	187200	187100	39
470	20230612	133300	1952189700	187200	187000	187200	187000	27
471	20230612	133200	1947137900	187100	187000	187100	187000	25
472	20230612	133100	1942460900	187100	187000	187100	187000	42
473	20230612	133000	1934604700	187000	187000	187000	186900	36
474	20230612	132900	1927873000	186900	187000	187000	186900	28
475	20230612	132800	1922638100	187000	187000	187000	187000	25
476	20230612	132700	1917963100	186900	186900	187000	186900	24
477	20230612	132600	1913476000	186900	187000	187000	186900	55
478	20230612	132500	1903191500	186900	187100	187100	186900	11
479	20230612	132400	1901135000	187100	187000	187100	187000	44
480	20230612	132300	1892904300	187000	187000	187000	187000	16
481	20230612	132200	1889912300	187000	187100	187200	187000	91
482	20230612	132100	1872886400	187200	187200	187200	187100	23
483	20230612	132000	1868580900	187200	187100	187200	187100	42
484	20230612	131900	1860719100	187200	187300	187400	187200	57
485	20230612	131800	1850044600	187300	187300	187300	187200	31
486	20230612	131700	1844238400	187300	187300	187300	187300	14
487	20230612	131600	1841616200	187400	187100	187400	187100	38
488	20230612	131500	1834498400	187100	187400	187400	187100	5
489	20230612	131400	1833562000	187400	187100	187400	187000	70
490	20230612	131300	1820455000	187200	187200	187300	187100	39
491	20230612	131200	1813154100	187200	187100	187300	187100	62
492	20230612	131100	1801549300	187000	187200	187300	187000	47
493	20230612	131000	1792752100	187200	187100	187200	187100	48
494	20230612	130900	1783767400	187200	187200	187200	187100	31
495	20230612	130800	1777964700	187200	187200	187200	187100	24
496	20230612	130700	1773472100	187200	187100	187200	187100	24
497	20230612	130600	1768980300	187200	187200	187200	187200	58
498	20230612	130500	1758122700	187100	187100	187200	187100	14
499	20230612	130400	1755502900	187200	187200	187200	187100	34
500	20230612	130300	1749138200	187200	187100	187200	187100	22
501	20230612	130200	1745020400	187100	187200	187200	187100	40
502	20230612	130100	1737532900	187200	187100	187200	187100	26
503	20230612	130000	1732667800	187100	187000	187100	187000	24
504	20230612	125900	1728178000	187000	187100	187100	187000	47
505	20230612	125800	1719386700	187100	187000	187100	187000	28
506	20230612	125700	1714149000	187100	187100	187100	187000	33
507	20230612	125600	1707974800	187100	187100	187100	187000	32
508	20230612	125500	1701988100	187000	187000	187100	187000	22
509	20230612	125400	1697872500	187100	187100	187100	187000	22
510	20230612	125300	1693756800	187000	187100	187100	187000	22
511	20230612	125200	1689641100	187000	187100	187100	187000	34
512	20230612	125100	1683280200	187100	187100	187100	187100	2
513	20230612	125000	1682906000	187000	187200	187200	187000	61
514	20230612	124900	1671492800	187100	187200	187200	187100	21
515	20230612	124800	1667562000	187200	187500	187500	186900	24
516	20230612	124700	1663067600	187600	187500	187600	187500	70
517	20230612	124600	1649939600	187600	187500	187600	187500	20
518	20230612	124500	1646187900	187500	187600	187600	187500	35
519	20230612	124400	1639622500	187600	187500	187600	187500	5
520	20230612	124300	1638684600	187600	187600	187600	187500	40
521	20230612	124200	1631181500	187700	187600	187700	187600	33
522	20230612	124100	1624988800	187700	188200	188200	187700	65
523	20230612	124000	1612779800	188200	188200	188200	188200	26
524	20230612	123900	1607886600	188100	188100	188200	188000	34
525	20230612	123800	1601491400	188000	187900	188000	187900	35
526	20230612	123700	1594914500	187800	187900	187900	187800	20
527	20230612	123600	1591157000	187900	187900	187900	187800	46
528	20230612	123500	1582514600	188100	188000	188100	187900	44
529	20230612	123400	1574242300	188000	188000	188000	188000	7
530	20230612	123300	1572926300	188100	188000	188100	188000	35
531	20230612	123200	1566344600	187900	188000	188100	187900	35
532	20230612	123100	1559765800	188000	188000	188000	188000	13
533	20230612	123000	1557321800	187900	187900	188000	187900	39
534	20230612	122900	1549992700	187900	187800	187900	187800	21
535	20230612	122800	1546047300	187800	187900	187900	187800	25
536	20230612	122700	1541350400	187900	187800	187900	187800	25
537	20230612	122600	1536654900	187900	188000	188000	187900	27
538	20230612	122500	1531579600	187900	187900	187900	187800	41
539	20230612	122400	1523876200	187900	187900	187900	187800	11
540	20230612	122300	1521809600	187900	187900	187900	187800	36
541	20230612	122200	1515045800	187900	187900	187900	187800	24
542	20230612	122100	1510536700	187800	187900	187900	187800	33
543	20230612	122000	1504336600	187900	187900	187900	187900	9
544	20230612	121900	1502645500	187800	187900	187900	187800	37
545	20230612	121800	1495694200	187800	187900	187900	187800	18
546	20230612	121700	1492312500	187900	187900	187900	187700	26
547	20230612	121600	1487428500	187800	187800	187800	187800	16
548	20230612	121500	1484423700	187700	187700	187900	187700	38
549	20230612	121400	1477287800	187800	187700	187800	187700	3
550	20230612	121300	1476724500	187700	187700	187800	187700	31
551	20230612	121200	1470904400	187700	187700	187700	187700	45
552	20230612	121100	1462457900	187700	187800	187800	187700	30
553	20230612	121000	1456824000	187800	187800	187900	187800	18
554	20230612	120900	1453443000	187900	187800	187900	187800	28
555	20230612	120800	1448181900	187900	187800	187900	187700	24
556	20230612	120700	1443674600	187800	187900	187900	187800	16
557	20230612	120600	1440668400	187800	187900	187900	187800	53
558	20230612	120500	1430714900	187900	187900	187900	187800	33
559	20230612	120400	1424514500	187800	188000	188000	187800	43
560	20230612	120300	1416435500	188000	187900	188000	187900	33
561	20230612	120200	1410231900	187900	188000	188000	187900	30
562	20230612	120100	1404592500	188000	188000	188000	187900	35
563	20230612	120000	1398013200	188000	187900	188000	187900	33
564	20230612	115900	1391811900	187900	187900	187900	187800	46
565	20230612	115800	1383169000	187800	187900	187900	187800	30
566	20230612	115700	1377532700	187900	187900	187900	187800	10
567	20230612	115600	1375654200	187900	187800	187900	187800	27
568	20230612	115500	1370581000	187800	187800	187900	187800	37
569	20230612	115400	1363629700	187800	187800	187900	187800	31
570	20230612	115300	1357805200	187900	187700	187900	187700	56
571	20230612	115200	1347289000	187700	187700	187700	187600	38
572	20230612	115100	1340156600	187600	187700	187700	187600	25
573	20230612	115000	1335465200	187600	187600	187700	187500	80
574	20230612	114900	1320457200	187700	187500	187700	187500	50
575	20230612	114800	1311077100	187500	187600	187600	187500	57
576	20230612	114700	1300385400	187600	187400	187600	187400	154
577	20230612	114600	1271510200	187400	187300	187500	187300	83
578	20230612	114500	1255955500	187400	187400	187400	187300	19
579	20230612	114400	1252395000	187300	187400	187400	187300	33
580	20230612	114300	1246211500	187300	187300	187400	187300	20
581	20230612	114200	1242465000	187300	187400	187400	187300	31
582	20230612	114100	1236656100	187300	187400	187400	187300	35
583	20230612	114000	1230098900	187300	187300	187400	187300	24
584	20230612	113900	1225602300	187300	187200	187300	187200	31
585	20230612	113800	1219796800	187300	187300	187300	187200	48
586	20230612	113700	1210806500	187300	187300	187300	187200	21
587	20230612	113600	1206873800	187300	187400	187400	187300	54
588	20230612	113500	1196759300	187300	187300	187400	187300	24
589	20230612	113400	1192262300	187400	187400	187400	187300	34
590	20230612	113300	1185891200	187300	187400	187400	187300	10
591	20230612	113200	1184017800	187300	187200	187300	187200	44
592	20230612	113100	1175776700	187200	187200	187300	187200	28
593	20230612	113000	1170533300	187300	187300	187300	187300	15
594	20230612	112900	1167723800	187300	187200	187300	187200	23
595	20230612	112800	1163416800	187300	187300	187400	187300	46
596	20230612	112700	1154799800	187400	187300	187400	187300	19
597	20230612	112600	1151239600	187400	187300	187400	187300	23
598	20230612	112500	1146930000	187400	187300	187400	187300	67
599	20230612	112400	1134379300	187300	187400	187400	187300	34
600	20230612	112300	1128008500	187400	187400	187400	187300	6
601	20230612	112200	1126884300	187400	187300	187400	187300	37
602	20230612	112100	1119951500	187300	187300	187400	187300	23
603	20230612	112000	1115641800	187300	187400	187400	187300	33
604	20230612	111900	1109458300	187400	187400	187400	187300	15
605	20230612	111800	1106647700	187400	187500	187500	187300	105
606	20230612	111700	1086968400	187500	187500	187500	187400	28
607	20230612	111600	1081719600	187500	187500	187500	187400	28
608	20230612	111500	1076470200	187500	187300	187500	187300	33
609	20230612	111400	1070286800	187400	187300	187400	187300	56
610	20230612	111300	1059797700	187300	187300	187300	187200	14
611	20230612	111200	1057176300	187200	187300	187300	187200	30
612	20230612	111100	1051557800	187300	187100	187300	187100	32
613	20230612	111000	1045567900	187200	187100	187200	187100	21
614	20230612	110900	1041637200	187000	187000	187000	187000	42
615	20230612	110800	1033783200	187000	187200	187200	186900	113
616	20230612	110700	1012648500	187100	187300	187300	187100	24
617	20230612	110600	1008154600	187100	187000	187100	187000	10
618	20230612	110500	1006284000	186900	187400	187400	186900	61
619	20230612	110400	994860000	187400	186900	187400	186900	59
620	20230612	110300	983822900	187100	187000	187100	186900	93
621	20230612	110200	966431800	186900	187000	187000	186900	10
622	20230612	110100	964562300	187000	187000	187000	186900	20
623	20230612	110000	960822500	186900	187000	187000	186900	30
624	20230612	105900	955213600	187000	186900	187000	186900	8
625	20230612	105800	953717700	186900	186900	187000	186800	36
626	20230612	105700	946989000	186900	187000	187000	186900	69
627	20230612	105600	934091200	187000	187000	187000	186900	18
628	20230612	105500	930726100	187000	186900	187000	186900	23
629	20230612	105400	926425700	186900	187000	187100	186900	62
630	20230612	105300	914830600	187100	187200	187200	187100	32
631	20230612	105200	908841900	187200	187200	187300	187200	87
632	20230612	105100	892555200	187300	187300	187300	187200	52
633	20230612	105000	882816500	187300	187300	187300	187200	41
634	20230612	104900	875137300	187400	187400	187400	187300	16
635	20230612	104800	872139400	187400	187300	187400	187300	26
636	20230612	104700	867267700	187300	187400	187400	187300	27
637	20230612	104600	862208600	187400	187400	187400	187300	14
638	20230612	104500	859585500	187300	187400	187400	187300	32
639	20230612	104400	853589300	187400	187400	187400	187400	19
640	20230612	104300	850028700	187300	187400	187400	187300	27
641	20230612	104200	844969700	187400	187200	187400	187200	12
642	20230612	104100	842722200	187300	187300	187300	187200	25
643	20230612	104000	838040200	187200	187200	187300	187100	32
644	20230612	103900	832050000	187200	187200	187200	187100	15
645	20230612	103800	829242400	187200	187200	187200	187100	24
646	20230612	103700	824750100	187200	187200	187200	187200	21
647	20230612	103600	820818900	187100	187100	187200	187100	35
648	20230612	103500	814268900	187100	187200	187200	187100	21
649	20230612	103400	810339400	187100	187200	187200	187100	29
650	20230612	103300	804911500	187200	187000	187200	187000	17
651	20230612	103200	801730300	187000	187100	187100	187000	18
652	20230612	103100	798363100	187000	187000	187100	187000	32
653	20230612	103000	792377000	187100	187000	187100	187000	23
654	20230612	102900	788073900	187000	187100	187100	187000	17
655	20230612	102800	784894200	187100	187100	187100	187000	20
656	20230612	102700	781152300	187100	187000	187100	187000	36
657	20230612	102600	774418100	187100	187100	187100	187000	19
658	20230612	102500	770863300	187100	187200	187200	187000	69
659	20230612	102400	757952800	187200	187000	187200	187000	37
660	20230612	102300	751030300	187100	187000	187100	187000	47
661	20230612	102200	742240900	187000	186900	187000	186900	18
662	20230612	102100	738875500	187000	187000	187000	186900	26
663	20230612	102000	734014100	187000	187000	187000	186900	22
664	20230612	101900	729900200	186900	187000	187000	186900	34
665	20230612	101800	723543300	187000	186900	187000	186900	8
666	20230612	101700	722047800	186900	186900	187000	186800	34
667	20230612	101600	715693300	186900	186900	186900	186800	28
668	20230612	101500	710460600	186800	186800	186900	186800	11
669	20230612	101400	708405200	186800	186900	186900	186800	39
670	20230612	101300	701118000	186800	186900	186900	186800	18
671	20230612	101200	697753900	186900	186900	186900	186800	18
672	20230612	101100	694390800	186900	186900	186900	186900	19
673	20230612	101000	690839700	186800	186800	186900	186800	29
674	20230612	100900	685420700	186900	186900	186900	186800	17
675	20230612	100800	682243500	186900	186900	187000	186800	106
676	20230612	100700	662432400	186900	186900	187000	186900	36
677	20230612	100600	655701400	187000	187000	187000	186900	25
678	20230612	100500	651026600	187000	187000	187000	186900	21
679	20230612	100400	647100800	187000	187000	187000	186900	25
680	20230612	100300	642426000	187000	187000	187000	186900	31
681	20230612	100200	636630200	187000	187000	187000	187000	13
682	20230612	100100	634199200	186900	186900	187000	186900	12
683	20230612	100000	631956200	186900	186900	187000	186900	22
684	20230612	095900	627842800	186900	187000	187000	186900	19
685	20230612	095800	624290400	187000	186900	187000	186900	5
686	20230612	095700	623355800	186900	187000	187100	186800	70
687	20230612	095600	610268400	187000	186700	187100	186700	47
688	20230612	095500	601488200	187000	186500	187100	186500	76
689	20230612	095400	587295500	186500	187100	187100	186500	116
690	20230612	095300	565647400	186800	186600	187200	186500	159
691	20230612	095200	535942800	186700	186100	186700	186100	165
692	20230612	095100	505203800	186000	186100	186100	186000	5
693	20230612	095000	504273500	186100	186000	186100	186000	32
694	20230612	094900	498318800	186100	186100	186200	186100	54
695	20230612	094800	488268100	186100	186100	186200	186100	39
696	20230612	094700	481010000	186200	186300	186300	186200	43
697	20230612	094600	473000400	186300	186400	186400	186300	71
698	20230612	094500	459767200	186500	186300	186500	186300	37
699	20230612	094400	452871400	186200	186200	186200	186200	36
700	20230612	094300	446168200	186400	185900	186400	185800	151
701	20230612	094200	418065900	185800	185900	186000	185800	34
702	20230612	094100	411745400	186000	186100	186200	186000	53
703	20230612	094000	401883200	186200	186000	186200	186000	32
704	20230612	093900	395929600	186100	186100	186100	186000	57
705	20230612	093800	385325000	186000	186000	186100	186000	20
706	20230612	093700	381604700	186100	186000	186100	186000	51
707	20230612	093600	372115900	186000	186000	186100	186000	30
708	20230612	093500	366535600	186000	186000	186100	186000	51
709	20230612	093400	357045600	186100	186300	186500	186100	132
710	20230612	093300	332439100	186400	186400	186400	186400	3
711	20230612	093200	331879900	186300	186500	186600	186300	38
712	20230612	093100	324793700	186500	186300	186500	186300	21
713	20230612	093000	320878800	186400	186300	186400	186300	6
714	20230612	092900	319760900	186500	186400	186600	186400	68
715	20230612	092800	307075200	186100	186100	186100	186100	6
716	20230612	092700	305958600	186000	186400	186500	186000	30
717	20230612	092600	300365800	186300	186400	186400	186000	89
718	20230612	092500	283791200	186400	186300	186700	186300	54
719	20230612	092400	273726900	186200	186200	186300	186200	11
720	20230612	092300	271678600	186300	186000	186300	186000	22
721	20230612	092200	267584200	186100	186100	186100	186100	4
722	20230612	092100	266839800	186000	186300	186300	186000	17
723	20230612	092000	263674200	186100	186700	186700	186100	36
724	20230612	091900	256957200	186700	186700	186700	186100	18
725	20230612	091800	253602200	186800	186800	187300	186800	39
726	20230612	091700	246305000	186800	186200	187600	186200	235
727	20230612	091600	202375400	186100	186000	186100	186000	64
728	20230612	091500	190468900	185900	185900	185900	185900	10
729	20230612	091400	188609900	185900	185900	185900	185900	0
730	20230612	091300	188609900	185900	186000	186000	185900	6
731	20230612	091200	187494400	186000	185900	186000	185900	17
732	20230612	091100	184333800	185800	185100	185900	185100	216
733	20230612	091000	144280800	185000	185400	185400	185000	260
734	20230612	090900	96124800	185400	185500	185500	185400	5
735	20230612	090800	95197600	185400	185400	185400	185400	2
736	20230612	090700	94826800	185400	185400	185400	185400	1
737	20230612	090600	94641400	185300	186100	186400	185300	45
738	20230612	090500	86258800	186000	185400	186300	185300	101
739	20230612	090400	67493600	185400	186600	186600	185400	221
740	20230612	090300	26386400	186800	186100	187100	186100	5
741	20230612	090200	25453500	187200	187200	187200	187200	3
742	20230612	090100	24891900	186100	186300	186300	186100	9
743	20230612	090000	23216600	186300	187900	187900	186100	124