KissMeData/282330/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212400	4843362700	186600	186600	186600	186600	1943
3	20230607	212300	4843362700	186600	186600	186600	186600	0
4	20230607	212200	4843362700	186600	186600	186600	186600	0
5	20230607	212100	4843362700	186600	186600	186600	186600	0
6	20230607	212000	4843362700	186600	186600	186600	186600	0
7	20230607	211900	4843362700	186600	186600	186600	186600	0
8	20230607	211800	4843362700	186600	186600	186600	186600	0
9	20230607	211700	4843362700	186600	186600	186600	186600	0
10	20230607	211600	4843362700	186600	186600	186600	186600	0
11	20230607	211500	4843362700	186600	186600	186600	186600	0
12	20230607	211400	4843362700	186600	186600	186600	186600	0
13	20230607	211300	4843362700	186600	186600	186600	186600	0
14	20230607	211200	4843362700	186600	186600	186600	186600	0
15	20230607	211100	4843362700	186600	186600	186600	186600	0
16	20230607	211000	4843362700	186600	186600	186600	186600	0
17	20230607	210900	4843362700	186600	186600	186600	186600	0
18	20230607	210800	4843362700	186600	186600	186600	186600	0
19	20230607	210700	4843362700	186600	186600	186600	186600	0
20	20230607	210600	4843362700	186600	186600	186600	186600	0
21	20230607	210500	4843362700	186600	186600	186600	186600	0
22	20230607	210400	4843362700	186600	186600	186600	186600	0
23	20230607	210300	4843362700	186600	186600	186600	186600	0
24	20230607	210200	4843362700	186600	186600	186600	186600	0
25	20230607	210100	4843362700	186600	186600	186600	186600	0
26	20230607	210000	4843362700	186600	186600	186600	186600	0
27	20230607	205900	4843362700	186600	186600	186600	186600	0
28	20230607	205800	4843362700	186600	186600	186600	186600	0
29	20230607	205700	4843362700	186600	186600	186600	186600	0
30	20230607	205600	4843362700	186600	186600	186600	186600	0
31	20230607	205500	4843362700	186600	186600	186600	186600	0
32	20230607	205400	4843362700	186600	186600	186600	186600	1943
33	20230607	205300	4843362700	186600	186600	186600	186600	0
34	20230607	205200	4843362700	186600	186600	186600	186600	0
35	20230607	205100	4843362700	186600	186600	186600	186600	0
36	20230607	205000	4843362700	186600	186600	186600	186600	0
37	20230607	204900	4843362700	186600	186600	186600	186600	0
38	20230607	204800	4843362700	186600	186600	186600	186600	0
39	20230607	204700	4843362700	186600	186600	186600	186600	0
40	20230607	204600	4843362700	186600	186600	186600	186600	0
41	20230607	204500	4843362700	186600	186600	186600	186600	0
42	20230607	204400	4843362700	186600	186600	186600	186600	0
43	20230607	204300	4843362700	186600	186600	186600	186600	0
44	20230607	204200	4843362700	186600	186600	186600	186600	0
45	20230607	204100	4843362700	186600	186600	186600	186600	0
46	20230607	204000	4843362700	186600	186600	186600	186600	0
47	20230607	203900	4843362700	186600	186600	186600	186600	0
48	20230607	203800	4843362700	186600	186600	186600	186600	0
49	20230607	203700	4843362700	186600	186600	186600	186600	0
50	20230607	203600	4843362700	186600	186600	186600	186600	0
51	20230607	203500	4843362700	186600	186600	186600	186600	0
52	20230607	203400	4843362700	186600	186600	186600	186600	0
53	20230607	203300	4843362700	186600	186600	186600	186600	0
54	20230607	203200	4843362700	186600	186600	186600	186600	0
55	20230607	203100	4843362700	186600	186600	186600	186600	0
56	20230607	203000	4843362700	186600	186600	186600	186600	0
57	20230607	202900	4843362700	186600	186600	186600	186600	0
58	20230607	202800	4843362700	186600	186600	186600	186600	0
59	20230607	202700	4843362700	186600	186600	186600	186600	0
60	20230607	202600	4843362700	186600	186600	186600	186600	0
61	20230607	202500	4843362700	186600	186600	186600	186600	0
62	20230607	202400	4843362700	186600	186600	186600	186600	1943
63	20230607	202300	4843362700	186600	186600	186600	186600	0
64	20230607	202200	4843362700	186600	186600	186600	186600	0
65	20230607	202100	4843362700	186600	186600	186600	186600	0
66	20230607	202000	4843362700	186600	186600	186600	186600	0
67	20230607	201900	4843362700	186600	186600	186600	186600	0
68	20230607	201800	4843362700	186600	186600	186600	186600	0
69	20230607	201700	4843362700	186600	186600	186600	186600	0
70	20230607	201600	4843362700	186600	186600	186600	186600	0
71	20230607	201500	4843362700	186600	186600	186600	186600	0
72	20230607	201400	4843362700	186600	186600	186600	186600	0
73	20230607	201300	4843362700	186600	186600	186600	186600	0
74	20230607	201200	4843362700	186600	186600	186600	186600	0
75	20230607	201100	4843362700	186600	186600	186600	186600	0
76	20230607	201000	4843362700	186600	186600	186600	186600	0
77	20230607	200900	4843362700	186600	186600	186600	186600	0
78	20230607	200800	4843362700	186600	186600	186600	186600	0
79	20230607	200700	4843362700	186600	186600	186600	186600	0
80	20230607	200600	4843362700	186600	186600	186600	186600	0
81	20230607	200500	4843362700	186600	186600	186600	186600	0
82	20230607	200400	4843362700	186600	186600	186600	186600	0
83	20230607	200300	4843362700	186600	186600	186600	186600	0
84	20230607	200200	4843362700	186600	186600	186600	186600	0
85	20230607	200100	4843362700	186600	186600	186600	186600	0
86	20230607	200000	4843362700	186600	186600	186600	186600	0
87	20230607	195900	4843362700	186600	186600	186600	186600	0
88	20230607	195800	4843362700	186600	186600	186600	186600	0
89	20230607	195700	4843362700	186600	186600	186600	186600	0
90	20230607	195600	4843362700	186600	186600	186600	186600	0
91	20230607	195500	4843362700	186600	186600	186600	186600	0
92	20230607	195400	4843362700	186600	186600	186600	186600	1943
93	20230607	195300	4843362700	186600	186600	186600	186600	0
94	20230607	195200	4843362700	186600	186600	186600	186600	0
95	20230607	195100	4843362700	186600	186600	186600	186600	0
96	20230607	195000	4843362700	186600	186600	186600	186600	0
97	20230607	194900	4843362700	186600	186600	186600	186600	0
98	20230607	194800	4843362700	186600	186600	186600	186600	0
99	20230607	194700	4843362700	186600	186600	186600	186600	0
100	20230607	194600	4843362700	186600	186600	186600	186600	0
101	20230607	194500	4843362700	186600	186600	186600	186600	0
102	20230607	194400	4843362700	186600	186600	186600	186600	0
103	20230607	194300	4843362700	186600	186600	186600	186600	0
104	20230607	194200	4843362700	186600	186600	186600	186600	0
105	20230607	194100	4843362700	186600	186600	186600	186600	0
106	20230607	194000	4843362700	186600	186600	186600	186600	0
107	20230607	193900	4843362700	186600	186600	186600	186600	0
108	20230607	193800	4843362700	186600	186600	186600	186600	0
109	20230607	193700	4843362700	186600	186600	186600	186600	0
110	20230607	193600	4843362700	186600	186600	186600	186600	0
111	20230607	193500	4843362700	186600	186600	186600	186600	0
112	20230607	193400	4843362700	186600	186600	186600	186600	0
113	20230607	193300	4843362700	186600	186600	186600	186600	0
114	20230607	193200	4843362700	186600	186600	186600	186600	0
115	20230607	193100	4843362700	186600	186600	186600	186600	0
116	20230607	193000	4843362700	186600	186600	186600	186600	0
117	20230607	192900	4843362700	186600	186600	186600	186600	0
118	20230607	192800	4843362700	186600	186600	186600	186600	0
119	20230607	192700	4843362700	186600	186600	186600	186600	0
120	20230607	192600	4843362700	186600	186600	186600	186600	0
121	20230607	192500	4843362700	186600	186600	186600	186600	0
122	20230607	192400	4843362700	186600	186600	186600	186600	1943
123	20230607	192300	4843362700	186600	186600	186600	186600	0
124	20230607	192200	4843362700	186600	186600	186600	186600	0
125	20230607	192100	4843362700	186600	186600	186600	186600	0
126	20230607	192000	4843362700	186600	186600	186600	186600	0
127	20230607	191900	4843362700	186600	186600	186600	186600	0
128	20230607	191800	4843362700	186600	186600	186600	186600	0
129	20230607	191700	4843362700	186600	186600	186600	186600	0
130	20230607	191600	4843362700	186600	186600	186600	186600	0
131	20230607	191500	4843362700	186600	186600	186600	186600	0
132	20230607	191400	4843362700	186600	186600	186600	186600	0
133	20230607	191300	4843362700	186600	186600	186600	186600	0
134	20230607	191200	4843362700	186600	186600	186600	186600	0
135	20230607	191100	4843362700	186600	186600	186600	186600	0
136	20230607	191000	4843362700	186600	186600	186600	186600	0
137	20230607	190900	4843362700	186600	186600	186600	186600	0
138	20230607	190800	4843362700	186600	186600	186600	186600	0
139	20230607	190700	4843362700	186600	186600	186600	186600	0
140	20230607	190600	4843362700	186600	186600	186600	186600	0
141	20230607	190500	4843362700	186600	186600	186600	186600	0
142	20230607	190400	4843362700	186600	186600	186600	186600	0
143	20230607	190300	4843362700	186600	186600	186600	186600	0
144	20230607	190200	4843362700	186600	186600	186600	186600	0
145	20230607	190100	4843362700	186600	186600	186600	186600	0
146	20230607	190000	4843362700	186600	186600	186600	186600	0
147	20230607	185900	4843362700	186600	186600	186600	186600	0
148	20230607	185800	4843362700	186600	186600	186600	186600	0
149	20230607	185700	4843362700	186600	186600	186600	186600	0
150	20230607	185600	4843362700	186600	186600	186600	186600	0
151	20230607	185500	4843362700	186600	186600	186600	186600	0
152	20230607	185400	4843362700	186600	186600	186600	186600	1943
153	20230607	185300	4843362700	186600	186600	186600	186600	0
154	20230607	185200	4843362700	186600	186600	186600	186600	0
155	20230607	185100	4843362700	186600	186600	186600	186600	0
156	20230607	185000	4843362700	186600	186600	186600	186600	0
157	20230607	184900	4843362700	186600	186600	186600	186600	0
158	20230607	184800	4843362700	186600	186600	186600	186600	0
159	20230607	184700	4843362700	186600	186600	186600	186600	0
160	20230607	184600	4843362700	186600	186600	186600	186600	0
161	20230607	184500	4843362700	186600	186600	186600	186600	0
162	20230607	184400	4843362700	186600	186600	186600	186600	0
163	20230607	184300	4843362700	186600	186600	186600	186600	0
164	20230607	184200	4843362700	186600	186600	186600	186600	0
165	20230607	184100	4843362700	186600	186600	186600	186600	0
166	20230607	184000	4843362700	186600	186600	186600	186600	0
167	20230607	183900	4843362700	186600	186600	186600	186600	0
168	20230607	183800	4843362700	186600	186600	186600	186600	0
169	20230607	183700	4843362700	186600	186600	186600	186600	0
170	20230607	183600	4843362700	186600	186600	186600	186600	0
171	20230607	183500	4843362700	186600	186600	186600	186600	0
172	20230607	183400	4843362700	186600	186600	186600	186600	0
173	20230607	183300	4843362700	186600	186600	186600	186600	0
174	20230607	183200	4843362700	186600	186600	186600	186600	0
175	20230607	183100	4843362700	186600	186600	186600	186600	0
176	20230607	183000	4843362700	186600	186600	186600	186600	0
177	20230607	182900	4843362700	186600	186600	186600	186600	0
178	20230607	182800	4843362700	186600	186600	186600	186600	0
179	20230607	182700	4843362700	186600	186600	186600	186600	0
180	20230607	182600	4843362700	186600	186600	186600	186600	0
181	20230607	182500	4843362700	186600	186600	186600	186600	0
182	20230607	182400	4843362700	186600	186600	186600	186600	1943
183	20230607	182300	4843362700	186600	186600	186600	186600	0
184	20230607	182200	4843362700	186600	186600	186600	186600	0
185	20230607	182100	4843362700	186600	186600	186600	186600	0
186	20230607	182000	4843362700	186600	186600	186600	186600	0
187	20230607	181900	4843362700	186600	186600	186600	186600	0
188	20230607	181800	4843362700	186600	186600	186600	186600	0
189	20230607	181700	4843362700	186600	186600	186600	186600	0
190	20230607	181600	4843362700	186600	186600	186600	186600	0
191	20230607	181500	4843362700	186600	186600	186600	186600	0
192	20230607	181400	4843362700	186600	186600	186600	186600	0
193	20230607	181300	4843362700	186600	186600	186600	186600	0
194	20230607	181200	4843362700	186600	186600	186600	186600	0
195	20230607	181100	4843362700	186600	186600	186600	186600	0
196	20230607	181000	4843362700	186600	186600	186600	186600	0
197	20230607	180900	4843362700	186600	186600	186600	186600	0
198	20230607	180800	4843362700	186600	186600	186600	186600	0
199	20230607	180700	4843362700	186600	186600	186600	186600	0
200	20230607	180600	4843362700	186600	186600	186600	186600	0
201	20230607	180500	4843362700	186600	186600	186600	186600	0
202	20230607	180400	4843362700	186600	186600	186600	186600	0
203	20230607	180300	4843362700	186600	186600	186600	186600	0
204	20230607	180200	4843362700	186600	186600	186600	186600	0
205	20230607	180100	4843362700	186600	186600	186600	186600	0
206	20230607	180000	4843362700	186600	186600	186600	186600	0
207	20230607	175900	4843362700	186600	186600	186600	186600	0
208	20230607	175800	4843362700	186600	186600	186600	186600	0
209	20230607	175700	4843362700	186600	186600	186600	186600	0
210	20230607	175600	4843362700	186600	186600	186600	186600	0
211	20230607	175500	4843362700	186600	186600	186600	186600	0
212	20230607	175400	4843362700	186600	186600	186600	186600	1943
213	20230607	175300	4843362700	186600	186600	186600	186600	0
214	20230607	175200	4843362700	186600	186600	186600	186600	0
215	20230607	175100	4843362700	186600	186600	186600	186600	0
216	20230607	175000	4843362700	186600	186600	186600	186600	0
217	20230607	174900	4843362700	186600	186600	186600	186600	0
218	20230607	174800	4843362700	186600	186600	186600	186600	0
219	20230607	174700	4843362700	186600	186600	186600	186600	0
220	20230607	174600	4843362700	186600	186600	186600	186600	0
221	20230607	174500	4843362700	186600	186600	186600	186600	0
222	20230607	174400	4843362700	186600	186600	186600	186600	0
223	20230607	174300	4843362700	186600	186600	186600	186600	0
224	20230607	174200	4843362700	186600	186600	186600	186600	0
225	20230607	174100	4843362700	186600	186600	186600	186600	0
226	20230607	174000	4843362700	186600	186600	186600	186600	0
227	20230607	173900	4843362700	186600	186600	186600	186600	0
228	20230607	173800	4843362700	186600	186600	186600	186600	0
229	20230607	173700	4843362700	186600	186600	186600	186600	0
230	20230607	173600	4843362700	186600	186600	186600	186600	0
231	20230607	173500	4843362700	186600	186600	186600	186600	0
232	20230607	173400	4843362700	186600	186600	186600	186600	0
233	20230607	173300	4843362700	186600	186600	186600	186600	0
234	20230607	173200	4843362700	186600	186600	186600	186600	0
235	20230607	173100	4843362700	186600	186600	186600	186600	0
236	20230607	173000	4843362700	186600	186600	186600	186600	0
237	20230607	172900	4843362700	186600	186600	186600	186600	0
238	20230607	172800	4843362700	186600	186600	186600	186600	0
239	20230607	172700	4843362700	186600	186600	186600	186600	0
240	20230607	172600	4843362700	186600	186600	186600	186600	0
241	20230607	172500	4843362700	186600	186600	186600	186600	0
242	20230607	172400	4843362700	186600	186600	186600	186600	1943
243	20230607	172300	4843362700	186600	186600	186600	186600	0
244	20230607	172200	4843362700	186600	186600	186600	186600	0
245	20230607	172100	4843362700	186600	186600	186600	186600	0
246	20230607	172000	4843362700	186600	186600	186600	186600	0
247	20230607	171900	4843362700	186600	186600	186600	186600	0
248	20230607	171800	4843362700	186600	186600	186600	186600	0
249	20230607	171700	4843362700	186600	186600	186600	186600	0
250	20230607	171600	4843362700	186600	186600	186600	186600	0
251	20230607	171500	4843362700	186600	186600	186600	186600	0
252	20230607	171400	4843362700	186600	186600	186600	186600	0
253	20230607	171300	4843362700	186600	186600	186600	186600	0
254	20230607	171200	4843362700	186600	186600	186600	186600	0
255	20230607	171100	4843362700	186600	186600	186600	186600	0
256	20230607	171000	4843362700	186600	186600	186600	186600	0
257	20230607	170900	4843362700	186600	186600	186600	186600	0
258	20230607	170800	4843362700	186600	186600	186600	186600	0
259	20230607	170700	4843362700	186600	186600	186600	186600	0
260	20230607	170600	4843362700	186600	186600	186600	186600	0
261	20230607	170500	4843362700	186600	186600	186600	186600	0
262	20230607	170400	4843362700	186600	186600	186600	186600	0
263	20230607	170300	4843362700	186600	186600	186600	186600	0
264	20230607	170200	4843362700	186600	186600	186600	186600	0
265	20230607	170100	4843362700	186600	186600	186600	186600	0
266	20230607	170000	4843362700	186600	186600	186600	186600	0
267	20230607	165900	4843362700	186600	186600	186600	186600	0
268	20230607	165800	4843362700	186600	186600	186600	186600	0
269	20230607	165700	4843362700	186600	186600	186600	186600	0
270	20230607	165600	4843362700	186600	186600	186600	186600	0
271	20230607	165500	4843362700	186600	186600	186600	186600	0
272	20230607	165400	4843362700	186600	186600	186600	186600	1943
273	20230607	165300	4843362700	186600	186600	186600	186600	0
274	20230607	165200	4843362700	186600	186600	186600	186600	0
275	20230607	165100	4843362700	186600	186600	186600	186600	0
276	20230607	165000	4843362700	186600	186600	186600	186600	0
277	20230607	164900	4843362700	186600	186600	186600	186600	0
278	20230607	164800	4843362700	186600	186600	186600	186600	0
279	20230607	164700	4843362700	186600	186600	186600	186600	0
280	20230607	164600	4843362700	186600	186600	186600	186600	0
281	20230607	164500	4843362700	186600	186600	186600	186600	0
282	20230607	164400	4843362700	186600	186600	186600	186600	0
283	20230607	164300	4843362700	186600	186600	186600	186600	0
284	20230607	164200	4843362700	186600	186600	186600	186600	0
285	20230607	164100	4843362700	186600	186600	186600	186600	0
286	20230607	164000	4843362700	186600	186600	186600	186600	0
287	20230607	163900	4843362700	186600	186600	186600	186600	0
288	20230607	163800	4843362700	186600	186600	186600	186600	0
289	20230607	163700	4843362700	186600	186600	186600	186600	0
290	20230607	163600	4843362700	186600	186600	186600	186600	0
291	20230607	163500	4843362700	186600	186600	186600	186600	0
292	20230607	163400	4843362700	186600	186600	186600	186600	0
293	20230607	163300	4843362700	186600	186600	186600	186600	0
294	20230607	163200	4843362700	186600	186600	186600	186600	0
295	20230607	163100	4843362700	186600	186600	186600	186600	0
296	20230607	163000	4843362700	186600	186600	186600	186600	0
297	20230607	162900	4843362700	186600	186600	186600	186600	0
298	20230607	162800	4843362700	186600	186600	186600	186600	0
299	20230607	162700	4843362700	186600	186600	186600	186600	0
300	20230607	162600	4843362700	186600	186600	186600	186600	0
301	20230607	162500	4843362700	186600	186600	186600	186600	0
302	20230607	162400	4843362700	186600	186600	186600	186600	1943
303	20230607	162300	4843362700	186600	186600	186600	186600	0
304	20230607	162200	4843362700	186600	186600	186600	186600	0
305	20230607	162100	4843362700	186600	186600	186600	186600	0
306	20230607	162000	4843362700	186600	186600	186600	186600	0
307	20230607	161900	4843362700	186600	186600	186600	186600	0
308	20230607	161800	4843362700	186600	186600	186600	186600	0
309	20230607	161700	4843362700	186600	186600	186600	186600	0
310	20230607	161600	4843362700	186600	186600	186600	186600	0
311	20230607	161500	4843362700	186600	186600	186600	186600	0
312	20230607	161400	4843362700	186600	186600	186600	186600	0
313	20230607	161300	4843362700	186600	186600	186600	186600	0
314	20230607	161200	4843362700	186600	186600	186600	186600	0
315	20230607	161100	4843362700	186600	186600	186600	186600	0
316	20230607	161000	4843362700	186600	186600	186600	186600	0
317	20230607	160900	4843362700	186600	186600	186600	186600	0
318	20230607	160800	4843362700	186600	186600	186600	186600	0
319	20230607	160700	4843362700	186600	186600	186600	186600	0
320	20230607	160600	4843362700	186600	186600	186600	186600	0
321	20230607	160500	4843362700	186600	186600	186600	186600	0
322	20230607	160400	4843362700	186600	186600	186600	186600	0
323	20230607	160300	4843362700	186600	186600	186600	186600	0
324	20230607	160200	4843362700	186600	186600	186600	186600	0
325	20230607	160100	4843362700	186600	186600	186600	186600	0
326	20230607	160000	4843362700	186600	186600	186600	186600	0
327	20230607	155900	4843362700	186600	186600	186600	186600	0
328	20230607	155800	4843362700	186600	186600	186600	186600	0
329	20230607	155700	4843362700	186600	186600	186600	186600	0
330	20230607	155600	4843362700	186600	186600	186600	186600	0
331	20230607	155500	4843362700	186600	186600	186600	186600	0
332	20230607	155400	4843362700	186600	186600	186600	186600	1943
333	20230607	155300	4843362700	186600	186600	186600	186600	0
334	20230607	155200	4843362700	186600	186600	186600	186600	0
335	20230607	155100	4843362700	186600	186600	186600	186600	0
336	20230607	155000	4843362700	186600	186600	186600	186600	0
337	20230607	154900	4843362700	186600	186600	186600	186600	0
338	20230607	154800	4843362700	186600	186600	186600	186600	0
339	20230607	154700	4843362700	186600	186600	186600	186600	0
340	20230607	154600	4843362700	186600	186600	186600	186600	0
341	20230607	154500	4843362700	186600	186600	186600	186600	0
342	20230607	154400	4843362700	186600	186600	186600	186600	0
343	20230607	154300	4843362700	186600	186600	186600	186600	0
344	20230607	154200	4843362700	186600	186600	186600	186600	0
345	20230607	154100	4843362700	186600	186600	186600	186600	0
346	20230607	154000	4843362700	186600	186600	186600	186600	0
347	20230607	153900	4843362700	186600	186600	186600	186600	0
348	20230607	153800	4843362700	186600	186600	186600	186600	0
349	20230607	153700	4843362700	186600	186600	186600	186600	0
350	20230607	153600	4843362700	186600	186600	186600	186600	0
351	20230607	153500	4843362700	186600	186600	186600	186600	0
352	20230607	153400	4843362700	186600	186600	186600	186600	0
353	20230607	153300	4843362700	186600	186600	186600	186600	0
354	20230607	153200	4843362700	186600	186600	186600	186600	0
355	20230607	153100	4843362700	186600	186600	186600	186600	0
356	20230607	153000	4843362700	186600	186600	186600	186600	1943
357	20230607	152900	4480798900	188400	188400	188400	188400	0
358	20230607	152800	4480798900	188400	188400	188400	188400	0
359	20230607	152700	4480798900	188400	188400	188400	188400	0
360	20230607	152600	4480798900	188400	188400	188400	188400	0
361	20230607	152500	4480798900	188400	188400	188400	188400	0
362	20230607	152400	4480798900	188400	188400	188400	188400	0
363	20230607	152300	4480798900	188400	188400	188400	188400	0
364	20230607	152200	4480798900	188400	188400	188400	188400	0
365	20230607	152100	4480798900	188400	188400	188400	188400	0
366	20230607	152000	4480798900	188400	188400	188400	188400	0
367	20230607	151900	4480798900	188400	185500	188800	185500	1049
368	20230607	151800	4284056900	185500	185400	185600	185400	248
369	20230607	151700	4238051600	185500	185300	185500	185200	65
370	20230607	151600	4226006500	185500	185000	185500	184900	262
371	20230607	151500	4177507800	184900	184900	185000	184900	38
372	20230607	151400	4170480600	184900	185100	185100	184900	46
373	20230607	151300	4161972400	185100	185000	185100	185000	318
374	20230607	151200	4103140700	185000	185900	185900	185000	175
375	20230607	151100	4070682100	185900	186300	186300	185800	245
376	20230607	151000	4025116800	186300	186000	186300	185800	475
377	20230607	150900	3936753100	185700	185500	186000	185500	351
378	20230607	150800	3871548100	185800	184900	185800	184900	275
379	20230607	150700	3820630500	184900	184900	185000	184900	30
380	20230607	150600	3815083400	185000	184900	185000	184900	27
381	20230607	150500	3810090700	184900	185000	185000	184900	53
382	20230607	150400	3800289900	184900	185000	185000	184900	12
383	20230607	150300	3798070200	184900	184900	185100	184800	137
384	20230607	150200	3772732200	184900	185000	185000	184900	177
385	20230607	150100	3739988300	185000	185000	185100	185000	42
386	20230607	150000	3732217900	185000	185000	185100	185000	43
387	20230607	145900	3724261200	185000	185100	185100	185000	89
388	20230607	145800	3707791400	185000	185000	185100	185000	49
389	20230607	145700	3698725500	185000	185100	185100	185000	23
390	20230607	145600	3694469300	185100	185000	185100	185000	33
391	20230607	145500	3688363500	185000	185000	185100	185000	19
392	20230607	145400	3684847800	185100	185100	185100	185000	45
393	20230607	145300	3676518400	185200	184900	185200	184900	105
394	20230607	145200	3657086700	184900	185000	185100	184900	67
395	20230607	145100	3644692900	185000	185200	185300	185000	91
396	20230607	145000	3627839400	185200	185000	185400	184900	336
397	20230607	144900	3565635200	185000	185000	185000	184900	15
398	20230607	144800	3562861400	184900	185000	185000	184900	27
399	20230607	144700	3557868900	184900	184900	185000	184900	114
400	20230607	144600	3536785900	184800	184900	185000	184800	83
401	20230607	144500	3521439700	185000	184900	185000	184900	65
402	20230607	144400	3509417300	184900	185000	185100	184900	310
403	20230607	144300	3452070900	185000	185100	185100	185000	52
404	20230607	144200	3442446600	185100	185100	185200	185100	37
405	20230607	144100	3435597800	185100	185300	185300	185100	79
406	20230607	144000	3420966600	185300	185500	185500	185300	66
407	20230607	143900	3408734000	185400	185700	185700	185400	54
408	20230607	143800	3398708100	185700	185700	185800	185700	109
409	20230607	143700	3378466500	185800	185800	185800	185700	27
410	20230607	143600	3373452100	185700	185700	185700	185700	8
411	20230607	143500	3371966500	185800	185700	185800	185700	21
412	20230607	143400	3368066700	185700	185800	185800	185700	13
413	20230607	143300	3365652200	185800	185700	185800	185700	22
414	20230607	143200	3361566400	185700	185700	185700	185700	8
415	20230607	143100	3360080800	185700	185700	185800	185700	12
416	20230607	143000	3357852300	185800	185900	185900	185700	235
417	20230607	142900	3314188800	185800	185900	186000	185800	117
418	20230607	142800	3292439100	185900	185900	185900	185900	13
419	20230607	142700	3290022400	185900	186000	186000	185900	42
420	20230607	142600	3282212100	185900	185900	185900	185900	11
421	20230607	142500	3280167200	185900	185900	185900	185900	22
422	20230607	142400	3276077400	185900	185900	186000	185900	15
423	20230607	142300	3273288600	185900	185900	185900	185900	16
424	20230607	142200	3270314200	185900	185900	185900	185900	19
425	20230607	142100	3266782100	186000	186000	186000	186000	14
426	20230607	142000	3264178100	186000	186200	186300	186000	33
427	20230607	141900	3258034300	186000	186200	186300	186000	53
428	20230607	141800	3248168000	186100	186200	186300	186100	54
429	20230607	141700	3238114800	186100	185800	186100	185800	349
430	20230607	141600	3173228900	185800	185800	185800	185700	40
431	20230607	141500	3165799100	185700	185700	185700	185700	13
432	20230607	141400	3163385000	185800	185700	185800	185700	18
433	20230607	141300	3160042100	185700	185700	185800	185700	14
434	20230607	141200	3157441800	185700	185700	185700	185700	17
435	20230607	141100	3154284900	185700	185700	185800	185700	28
436	20230607	141000	3149084000	185700	185800	185900	185700	46
437	20230607	140900	3140537200	185800	185800	185900	185800	15
438	20230607	140800	3137749900	185800	185900	185900	185800	26
439	20230607	140700	3132919000	185800	185800	185800	185800	22
440	20230607	140600	3128831400	185800	185800	185900	185800	129
441	20230607	140500	3104863100	185800	185500	185800	185400	346
442	20230607	140400	3040652800	185400	185400	185400	185400	15
443	20230607	140300	3037871800	185500	185400	185500	185400	12
444	20230607	140200	3035646600	185400	185500	185500	185400	32
445	20230607	140100	3029712700	185500	185400	185500	185400	15
446	20230607	140000	3026931600	185400	185400	185400	185400	14
447	20230607	135900	3024336000	185400	185400	185500	185400	50
448	20230607	135800	3015063600	185500	185400	185500	185400	65
449	20230607	135700	3003012300	185500	185500	185600	185500	134
450	20230607	135600	2978154900	185500	185500	185600	185500	18
451	20230607	135500	2974815600	185500	185500	185500	185400	101
452	20230607	135400	2956082300	185400	185400	185400	185400	30
453	20230607	135300	2950520300	185500	185400	185500	185400	117
454	20230607	135200	2928818300	185400	185300	185600	185300	82
455	20230607	135100	2913612900	185700	185700	185700	185700	0
456	20230607	135000	2913612900	185700	185100	185800	185000	412
457	20230607	134900	2837306700	185000	185100	185100	185000	21
458	20230607	134800	2833421600	185000	185000	185000	185000	10
459	20230607	134700	2831571600	185000	185000	185000	185000	19
460	20230607	134600	2828056600	185000	185000	185100	185000	78
461	20230607	134500	2813626500	185100	185000	185100	185000	6
462	20230607	134400	2812516400	185000	185000	185000	185000	17
463	20230607	134300	2809371400	185000	185100	185100	185000	119
464	20230607	134200	2787355700	185100	185200	185200	185100	48
465	20230607	134100	2778470300	185200	185400	185400	185200	110
466	20230607	134000	2758087100	185300	185400	185400	185300	57
467	20230607	133900	2747519500	185500	185400	185500	185400	10
468	20230607	133800	2745665200	185400	185400	185400	185400	37
469	20230607	133700	2738805400	185400	185500	185500	185400	34
470	20230607	133600	2732498500	185500	185500	185600	185500	33
471	20230607	133500	2726376900	185500	185500	185500	185500	8
472	20230607	133400	2724892900	185500	185600	185600	185500	27
473	20230607	133300	2719883500	185600	185700	185700	185600	36
474	20230607	133200	2713201800	185600	185600	185600	185600	23
475	20230607	133100	2708933000	185600	185600	185600	185600	10
476	20230607	133000	2707077000	185600	185600	185700	185600	15
477	20230607	132900	2704292900	185600	185600	185700	185600	44
478	20230607	132800	2696126400	185700	185700	185700	185700	60
479	20230607	132700	2684984400	185700	186000	186000	185700	78
480	20230607	132600	2670487800	186000	186100	186100	186000	71
481	20230607	132500	2657275800	186100	186300	186300	186100	86
482	20230607	132400	2641256900	186300	186300	186300	186300	3
483	20230607	132300	2640698000	186300	186400	186400	186300	57
484	20230607	132200	2630075000	186400	186400	186400	186400	14
485	20230607	132100	2627465400	186400	186400	186400	186400	48
486	20230607	132000	2618518200	186400	186500	186500	186400	169
487	20230607	131900	2587016200	186500	186400	186500	186400	29
488	20230607	131800	2581609800	186500	186400	186500	186400	11
489	20230607	131700	2579559100	186400	186400	186500	186400	24
490	20230607	131600	2575085000	186500	186400	186500	186400	8
491	20230607	131500	2573593600	186400	186400	186400	186400	15
492	20230607	131400	2570797600	186400	186400	186400	186400	68
493	20230607	131300	2558122400	186400	186400	186500	186400	25
494	20230607	131200	2553462000	186500	186500	186500	186400	17
495	20230607	131100	2550292300	186400	186400	186500	186400	24
496	20230607	131000	2545818400	186400	186400	186500	186400	19
497	20230607	130900	2542276400	186400	186400	186500	186400	12
498	20230607	130800	2540038700	186400	186400	186500	186400	33
499	20230607	130700	2533887000	186400	186400	186500	186400	10
500	20230607	130600	2532022900	186400	186500	186500	186400	22
501	20230607	130500	2527921800	186500	186400	186500	186400	11
502	20230607	130400	2525871000	186400	186500	186500	186400	24
503	20230607	130300	2521397100	186400	186400	186400	186400	5
504	20230607	130200	2520465100	186400	186500	186500	186400	21
505	20230607	130100	2516550200	186400	186400	186400	186400	9
506	20230607	130000	2514872600	186400	186100	186500	186100	240
507	20230607	125900	2470183300	186000	186000	186000	186000	16
508	20230607	125800	2467207300	186100	186000	186100	186000	18
509	20230607	125700	2463858300	186000	186000	186100	186000	19
510	20230607	125600	2460324100	186100	186000	186100	186000	22
511	20230607	125500	2456231400	186000	186000	186000	186000	12
512	20230607	125400	2453999400	186000	186100	186100	186000	20
513	20230607	125300	2450279300	186000	186000	186000	186000	19
514	20230607	125200	2446745300	186000	186000	186000	186000	7
515	20230607	125100	2445443300	186000	186000	186100	185900	77
516	20230607	125000	2431121900	186000	186100	186100	186000	31
517	20230607	124900	2425354500	186100	186100	186100	186100	69
518	20230607	124800	2412513600	186100	186100	186100	186100	21
519	20230607	124700	2408605500	186200	186100	186200	186100	26
520	20230607	124600	2403766500	186100	186100	186100	186100	4
521	20230607	124500	2403022100	186100	186100	186100	186100	15
522	20230607	124400	2400230600	186200	186300	186300	186200	46
523	20230607	124300	2391665000	186300	186300	186300	186300	12
524	20230607	124200	2389429400	186300	186300	186300	186300	61
525	20230607	124100	2378065100	186300	186400	186400	186300	21
526	20230607	124000	2374152100	186300	186300	186400	186300	19
527	20230607	123900	2370611800	186300	186300	186300	186300	14
528	20230607	123800	2368003600	186400	186400	186500	186400	28
529	20230607	123700	2362784300	186400	186400	186500	186400	16
530	20230607	123600	2359801500	186500	186500	186500	186500	23
531	20230607	123500	2355512000	186600	186700	186700	186600	23
532	20230607	123400	2351219600	186600	186700	186700	186600	73
533	20230607	123300	2337590600	186800	186900	186900	186800	81
534	20230607	123200	2322459500	186900	186800	186900	186800	19
535	20230607	123100	2318910000	186900	186800	186900	186800	13
536	20230607	123000	2316481500	186800	186800	186800	186800	15
537	20230607	122900	2313679500	186900	186900	187000	186900	74
538	20230607	122800	2299848600	187000	187000	187000	187000	14
539	20230607	122700	2297230600	187100	187200	187200	187100	94
540	20230607	122600	2279638500	187200	187200	187200	187200	8
541	20230607	122500	2278140900	187300	187400	187400	187300	48
542	20230607	122400	2269149800	187400	187200	187500	187200	158
543	20230607	122300	2239547900	187200	187100	187200	187100	64
544	20230607	122200	2227567700	187100	187100	187200	187100	32
545	20230607	122100	2221579300	187200	187100	187200	187100	25
546	20230607	122000	2216900200	187200	187100	187200	187100	52
547	20230607	121900	2207167500	187200	187200	187200	187100	28
548	20230607	121800	2201926600	187200	186900	187200	186900	174
549	20230607	121700	2169384400	187000	186900	187000	186900	31
550	20230607	121600	2163589300	186900	186900	187000	186900	22
551	20230607	121500	2159475900	186900	186900	187000	186900	66
552	20230607	121400	2147137900	187000	187000	187000	186900	37
553	20230607	121300	2140220600	186900	186900	186900	186900	11
554	20230607	121200	2138164700	186900	186900	187000	186900	30
555	20230607	121100	2132557000	186900	186900	187000	186900	27
556	20230607	121000	2127510000	187000	186900	187000	186900	16
557	20230607	120900	2124518700	186900	187000	187000	186900	34
558	20230607	120800	2118162500	186900	186900	187000	186900	24
559	20230607	120700	2113675900	186900	186900	187000	186900	22
560	20230607	120600	2109563500	187000	187000	187000	186900	15
561	20230607	120500	2106759100	186900	186900	187000	186900	36
562	20230607	120400	2100029400	186900	186900	186900	186900	3
563	20230607	120300	2099468700	187000	186900	187000	186900	34
564	20230607	120200	2093113300	187000	187000	187000	186900	14
565	20230607	120100	2090495500	186900	186900	187000	186900	28
566	20230607	120000	2085261400	186900	186900	187000	186900	24
567	20230607	115900	2080774700	186900	187000	187000	186900	19
568	20230607	115800	2077222600	186900	186900	186900	186900	31
569	20230607	115700	2071428700	186900	186600	186900	186600	145
570	20230607	115600	2044351100	186700	186600	186700	186600	38
571	20230607	115500	2037258400	186600	186600	186600	186600	8
572	20230607	115400	2035765600	186600	186800	186800	186600	78
573	20230607	115300	2021202400	186800	187000	187000	186800	157
574	20230607	115200	1991859000	186900	186900	187000	186900	24
575	20230607	115100	1987372800	186900	186900	186900	186900	23
576	20230607	115000	1983074100	186900	187000	187000	186900	16
577	20230607	114900	1980083100	186900	187000	187000	186900	27
578	20230607	114800	1975035900	186900	186900	187000	186900	24
579	20230607	114700	1970549300	186900	186900	187000	186900	17
580	20230607	114600	1967371600	187000	186900	187000	186900	22
581	20230607	114500	1963258900	187000	186900	187000	186900	17
582	20230607	114400	1960081300	186900	187000	187000	186900	20
583	20230607	114300	1956343000	186900	186600	187000	186600	32
584	20230607	114200	1950363200	186600	186400	186700	186400	98
585	20230607	114100	1932084400	186400	186400	186400	186400	11
586	20230607	114000	1930034000	186400	186500	186500	186400	29
587	20230607	113900	1924627500	186400	186400	186400	186400	16
588	20230607	113800	1921645100	186400	186400	186400	186300	42
589	20230607	113700	1913816400	186400	186500	186500	186400	36
590	20230607	113600	1907105400	186400	186400	186400	186400	19
591	20230607	113500	1903563800	186400	186400	186400	186400	17
592	20230607	113400	1900395000	186500	186600	186600	186400	48
593	20230607	113300	1891442700	186600	186600	186600	186500	30
594	20230607	113200	1885844800	186600	186700	186700	186600	21
595	20230607	113100	1881924400	186700	186700	186700	186700	17
596	20230607	113000	1878750500	186700	186900	186900	186700	27
597	20230607	112900	1873706700	187100	186700	187100	186700	68
598	20230607	112800	1860993800	186700	187000	187000	186700	52
599	20230607	112700	1851276800	186900	186900	187000	186900	25
600	20230607	112600	1846603200	187100	187000	187100	187000	71
601	20230607	112500	1833320000	187000	187200	187200	187000	29
602	20230607	112400	1827894300	187200	187200	187200	187200	28
603	20230607	112300	1822652700	187200	187300	187300	187200	21
604	20230607	112200	1818721300	187200	187300	187300	187200	33
605	20230607	112100	1812541100	187300	187500	187500	187300	33
606	20230607	112000	1806356800	187400	187400	187400	187400	59
607	20230607	111900	1795300200	187400	187600	187600	187400	45
608	20230607	111800	1786861300	187600	187600	187600	187600	14
609	20230607	111700	1784234900	187600	187500	187600	187500	11
610	20230607	111600	1782171700	187600	187500	187600	187500	22
611	20230607	111500	1778045800	187600	187700	187800	187600	62
612	20230607	111400	1766411900	187700	187700	187700	187600	28
613	20230607	111300	1761157200	187700	187700	187700	187700	31
614	20230607	111200	1755338500	187700	187800	187800	187700	68
615	20230607	111100	1742574600	187800	187800	187800	187800	5
616	20230607	111000	1741635600	187700	187400	187700	187300	97
617	20230607	110900	1723438300	187400	187300	187400	187300	18
618	20230607	110800	1720066500	187300	187400	187400	187300	13
619	20230607	110700	1717631400	187300	187400	187400	187300	16
620	20230607	110600	1714634400	187400	187400	187400	187300	14
621	20230607	110500	1712011200	187400	187300	187400	187300	21
622	20230607	110400	1708077300	187400	187400	187400	187300	29
623	20230607	110300	1702642900	187400	187400	187400	187400	101
624	20230607	110200	1683715500	187400	187000	187400	187000	64
625	20230607	110100	1671733200	187000	187100	187100	187000	37
626	20230607	110000	1664812800	187100	187500	187500	187100	104
627	20230607	105900	1645343000	187500	187600	187600	187500	22
628	20230607	105800	1641216100	187600	187600	187700	187600	45
629	20230607	105700	1632774000	187600	187800	187800	187600	67
630	20230607	105600	1620196800	187700	187600	187800	187600	44
631	20230607	105500	1611937100	187700	187800	187900	187700	85
632	20230607	105400	1595980300	187800	187800	187800	187800	29
633	20230607	105300	1590534100	187800	187800	187900	187800	30
634	20230607	105200	1584899500	187800	187900	187900	187800	7
635	20230607	105100	1583584800	187900	187900	187900	187900	94
636	20230607	105000	1565922200	187800	187800	187900	187800	20
637	20230607	104900	1562165000	187800	187800	187900	187800	18
638	20230607	104800	1558784100	187800	187900	187900	187800	21
639	20230607	104700	1554839400	187800	187900	187900	187800	42
640	20230607	104600	1546948900	187900	187900	188000	187900	34
641	20230607	104500	1540559200	188000	187900	188000	187900	2
642	20230607	104400	1540183300	187900	188000	188000	187900	91
643	20230607	104300	1523075900	188000	188000	188000	187900	127
644	20230607	104200	1499200400	188000	187900	188000	187900	47
645	20230607	104100	1490368100	187800	187700	187900	187700	109
646	20230607	104000	1469897500	187800	187700	187800	187700	25
647	20230607	103900	1465204300	187700	187800	187800	187700	17
648	20230607	103800	1462012500	187700	187700	187800	187700	31
649	20230607	103700	1456192500	187700	187800	187800	187700	17
650	20230607	103600	1453001500	187800	187800	187800	187700	51
651	20230607	103500	1443424600	187800	187700	187800	187700	69
652	20230607	103400	1430472500	187700	187700	187700	187700	20
653	20230607	103300	1426718500	187700	187800	187800	187700	11
654	20230607	103200	1424653300	187700	187800	187900	187700	85
655	20230607	103100	1408692500	187800	187900	187900	187800	86
656	20230607	103000	1392533500	188000	188000	188000	187900	22
657	20230607	102900	1388398900	187900	187900	188000	187900	29
658	20230607	102800	1382949700	188000	187900	188000	187900	183
659	20230607	102700	1348552400	187800	187800	187800	187800	23
660	20230607	102600	1344233000	187800	188000	188000	187800	35
661	20230607	102500	1337655200	188100	188200	188200	188100	73
662	20230607	102400	1323920500	188200	188200	188300	188200	13
663	20230607	102300	1321473300	188200	188300	188300	188200	15
664	20230607	102200	1318650100	188400	188500	188500	188300	13
665	20230607	102100	1316200800	188500	188600	188600	188500	22
666	20230607	102000	1312053700	188500	188800	188800	188500	76
667	20230607	101900	1297707200	188900	188800	188900	188800	19
668	20230607	101800	1294119900	188800	188900	188900	188800	59
669	20230607	101700	1282976800	189000	189000	189000	188900	22
670	20230607	101600	1278820200	189000	189400	189400	189000	64
671	20230607	101500	1266703600	189400	189400	189400	189400	85
672	20230607	101400	1250604600	189400	189400	189400	189400	85
673	20230607	101300	1234505600	189400	189500	189500	189400	20
674	20230607	101200	1230716400	189500	189400	189500	189400	49
675	20230607	101100	1221432800	189500	188900	189500	188900	376
676	20230607	101000	1150340400	188900	188900	189000	188900	115
677	20230607	100900	1128616800	188900	188900	189000	188900	45
678	20230607	100800	1120115600	189000	188900	189000	188900	27
679	20230607	100700	1115014000	189000	189000	189000	188900	6
680	20230607	100600	1113880100	188900	188900	188900	188900	18
681	20230607	100500	1110479900	188900	188900	189000	188900	20
682	20230607	100400	1106701100	188900	188900	189000	188900	28
683	20230607	100300	1101411400	188900	188900	189000	188900	51
684	20230607	100200	1091777400	188800	188800	188900	188800	66
685	20230607	100100	1079316100	188800	188800	188900	188800	17
686	20230607	100000	1076105900	188800	188800	188900	188800	19
687	20230607	095900	1072518600	188800	188800	188800	188800	18
688	20230607	095800	1069120200	188800	188700	188800	188600	55
689	20230607	095700	1058742400	188700	188800	188900	188600	207
690	20230607	095600	1019696800	188900	188900	188900	188900	2
691	20230607	095500	1019319000	188900	188500	188900	188500	16
692	20230607	095400	1016301800	188700	188800	188900	188700	84
693	20230607	095300	1000441700	188800	189000	189000	188800	42
694	20230607	095200	992508000	188900	188900	188900	188900	36
695	20230607	095100	985707600	189000	188900	189000	188900	85
696	20230607	095000	969650500	188900	188500	189000	188500	371
697	20230607	094900	899654400	188400	188400	188400	188400	13
698	20230607	094800	897205200	188400	188400	188400	188400	17
699	20230607	094700	894002400	188500	188400	188500	188400	15
700	20230607	094600	891175700	188400	188400	188500	188400	33
701	20230607	094500	884958100	188500	188400	188500	188400	46
702	20230607	094400	876290300	188300	188400	188400	188300	72
703	20230607	094300	862731900	188400	188400	188400	188400	123
704	20230607	094200	839558700	188300	188300	188400	188300	45
705	20230607	094100	831082900	188300	188600	188600	188300	275
706	20230607	094000	779266400	188500	187800	188500	187800	739
707	20230607	093900	640311200	187800	187800	187900	187800	45
708	20230607	093800	631857100	187800	187800	187800	187800	23
709	20230607	093700	627537700	187900	187900	187900	187800	40
710	20230607	093600	620022800	187900	187800	187900	187800	15
711	20230607	093500	617205200	187800	187800	187800	187700	55
712	20230607	093400	606876300	187800	187700	187800	187700	19
713	20230607	093300	603308900	187800	187700	187800	187700	46
714	20230607	093200	594674300	187700	187600	187800	187600	59
715	20230607	093100	583604300	187700	187700	187700	187700	26
716	20230607	093000	578724100	187700	187400	187700	187400	177
717	20230607	092900	545525800	187400	187200	187400	187200	114
718	20230607	092800	524177400	187100	187100	187200	187100	64
719	20230607	092700	512201800	187100	187000	187100	186900	70
720	20230607	092600	499107000	186900	187000	187000	186900	21
721	20230607	092500	495182000	187000	187000	187000	187000	22
722	20230607	092400	491068000	187000	187100	187100	187000	86
723	20230607	092300	474983700	187100	187100	187100	187100	50
724	20230607	092200	465628700	187100	187100	187200	187100	36
725	20230607	092100	458893000	187100	187000	187100	187000	16
726	20230607	092000	455899800	187000	187100	187100	187000	118
727	20230607	091900	433828500	187100	186900	187200	186900	332
728	20230607	091800	371721900	186900	187000	187000	186900	9
729	20230607	091700	370039700	186900	187000	187000	186900	64
730	20230607	091600	358078000	186900	187000	187000	186900	2
731	20230607	091500	357704100	186900	186500	187000	186500	90
732	20230607	091400	340899900	186500	186500	186500	186500	0
733	20230607	091300	340899900	186500	186500	186600	186500	124
734	20230607	091200	317773500	186300	186000	186400	185900	157
735	20230607	091100	288538200	186000	186000	186000	185900	9
736	20230607	091000	286864900	185900	186000	186000	185900	9
737	20230607	090900	285191700	185800	185800	185800	185800	1
738	20230607	090800	285005900	185800	185800	185900	185700	96
739	20230607	090700	267169400	185500	185800	185900	185500	41
740	20230607	090600	259555800	186100	186800	186900	186100	102
741	20230607	090500	240512300	186800	187000	187000	186500	62
742	20230607	090400	228926000	187100	187700	187800	187100	271
743	20230607	090300	178073900	187700	187500	187700	187400	140
744	20230607	090200	151812000	187500	187400	187600	187100	253
745	20230607	090100	104382600	186800	188300	188600	186800	187
746	20230607	090000	69181700	188300	187100	188800	187000	369