KissMeData/417860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210900	4776262850	41100	41100	41100	41100	590
3	20230607	210800	4776262850	41100	41100	41100	41100	0
4	20230607	210700	4776262850	41100	41100	41100	41100	0
5	20230607	210600	4776262850	41100	41100	41100	41100	0
6	20230607	210500	4776262850	41100	41100	41100	41100	0
7	20230607	210400	4776262850	41100	41100	41100	41100	0
8	20230607	210300	4776262850	41100	41100	41100	41100	0
9	20230607	210200	4776262850	41100	41100	41100	41100	0
10	20230607	210100	4776262850	41100	41100	41100	41100	0
11	20230607	210000	4776262850	41100	41100	41100	41100	0
12	20230607	205900	4776262850	41100	41100	41100	41100	0
13	20230607	205800	4776262850	41100	41100	41100	41100	0
14	20230607	205700	4776262850	41100	41100	41100	41100	0
15	20230607	205600	4776262850	41100	41100	41100	41100	0
16	20230607	205500	4776262850	41100	41100	41100	41100	0
17	20230607	205400	4776262850	41100	41100	41100	41100	0
18	20230607	205300	4776262850	41100	41100	41100	41100	0
19	20230607	205200	4776262850	41100	41100	41100	41100	0
20	20230607	205100	4776262850	41100	41100	41100	41100	0
21	20230607	205000	4776262850	41100	41100	41100	41100	0
22	20230607	204900	4776262850	41100	41100	41100	41100	0
23	20230607	204800	4776262850	41100	41100	41100	41100	0
24	20230607	204700	4776262850	41100	41100	41100	41100	0
25	20230607	204600	4776262850	41100	41100	41100	41100	0
26	20230607	204500	4776262850	41100	41100	41100	41100	0
27	20230607	204400	4776262850	41100	41100	41100	41100	0
28	20230607	204300	4776262850	41100	41100	41100	41100	0
29	20230607	204200	4776262850	41100	41100	41100	41100	0
30	20230607	204100	4776262850	41100	41100	41100	41100	0
31	20230607	204000	4776262850	41100	41100	41100	41100	0
32	20230607	203900	4776262850	41100	41100	41100	41100	590
33	20230607	203800	4776262850	41100	41100	41100	41100	0
34	20230607	203700	4776262850	41100	41100	41100	41100	0
35	20230607	203600	4776262850	41100	41100	41100	41100	0
36	20230607	203500	4776262850	41100	41100	41100	41100	0
37	20230607	203400	4776262850	41100	41100	41100	41100	0
38	20230607	203300	4776262850	41100	41100	41100	41100	0
39	20230607	203200	4776262850	41100	41100	41100	41100	0
40	20230607	203100	4776262850	41100	41100	41100	41100	0
41	20230607	203000	4776262850	41100	41100	41100	41100	0
42	20230607	202900	4776262850	41100	41100	41100	41100	0
43	20230607	202800	4776262850	41100	41100	41100	41100	0
44	20230607	202700	4776262850	41100	41100	41100	41100	0
45	20230607	202600	4776262850	41100	41100	41100	41100	0
46	20230607	202500	4776262850	41100	41100	41100	41100	0
47	20230607	202400	4776262850	41100	41100	41100	41100	0
48	20230607	202300	4776262850	41100	41100	41100	41100	0
49	20230607	202200	4776262850	41100	41100	41100	41100	0
50	20230607	202100	4776262850	41100	41100	41100	41100	0
51	20230607	202000	4776262850	41100	41100	41100	41100	0
52	20230607	201900	4776262850	41100	41100	41100	41100	0
53	20230607	201800	4776262850	41100	41100	41100	41100	0
54	20230607	201700	4776262850	41100	41100	41100	41100	0
55	20230607	201600	4776262850	41100	41100	41100	41100	0
56	20230607	201500	4776262850	41100	41100	41100	41100	0
57	20230607	201400	4776262850	41100	41100	41100	41100	0
58	20230607	201300	4776262850	41100	41100	41100	41100	0
59	20230607	201200	4776262850	41100	41100	41100	41100	0
60	20230607	201100	4776262850	41100	41100	41100	41100	0
61	20230607	201000	4776262850	41100	41100	41100	41100	0
62	20230607	200900	4776262850	41100	41100	41100	41100	590
63	20230607	200800	4776262850	41100	41100	41100	41100	0
64	20230607	200700	4776262850	41100	41100	41100	41100	0
65	20230607	200600	4776262850	41100	41100	41100	41100	0
66	20230607	200500	4776262850	41100	41100	41100	41100	0
67	20230607	200400	4776262850	41100	41100	41100	41100	0
68	20230607	200300	4776262850	41100	41100	41100	41100	0
69	20230607	200200	4776262850	41100	41100	41100	41100	0
70	20230607	200100	4776262850	41100	41100	41100	41100	0
71	20230607	200000	4776262850	41100	41100	41100	41100	0
72	20230607	195900	4776262850	41100	41100	41100	41100	0
73	20230607	195800	4776262850	41100	41100	41100	41100	0
74	20230607	195700	4776262850	41100	41100	41100	41100	0
75	20230607	195600	4776262850	41100	41100	41100	41100	0
76	20230607	195500	4776262850	41100	41100	41100	41100	0
77	20230607	195400	4776262850	41100	41100	41100	41100	0
78	20230607	195300	4776262850	41100	41100	41100	41100	0
79	20230607	195200	4776262850	41100	41100	41100	41100	0
80	20230607	195100	4776262850	41100	41100	41100	41100	0
81	20230607	195000	4776262850	41100	41100	41100	41100	0
82	20230607	194900	4776262850	41100	41100	41100	41100	0
83	20230607	194800	4776262850	41100	41100	41100	41100	0
84	20230607	194700	4776262850	41100	41100	41100	41100	0
85	20230607	194600	4776262850	41100	41100	41100	41100	0
86	20230607	194500	4776262850	41100	41100	41100	41100	0
87	20230607	194400	4776262850	41100	41100	41100	41100	0
88	20230607	194300	4776262850	41100	41100	41100	41100	0
89	20230607	194200	4776262850	41100	41100	41100	41100	0
90	20230607	194100	4776262850	41100	41100	41100	41100	0
91	20230607	194000	4776262850	41100	41100	41100	41100	0
92	20230607	193900	4776262850	41100	41100	41100	41100	590
93	20230607	193800	4776262850	41100	41100	41100	41100	0
94	20230607	193700	4776262850	41100	41100	41100	41100	0
95	20230607	193600	4776262850	41100	41100	41100	41100	0
96	20230607	193500	4776262850	41100	41100	41100	41100	0
97	20230607	193400	4776262850	41100	41100	41100	41100	0
98	20230607	193300	4776262850	41100	41100	41100	41100	0
99	20230607	193200	4776262850	41100	41100	41100	41100	0
100	20230607	193100	4776262850	41100	41100	41100	41100	0
101	20230607	193000	4776262850	41100	41100	41100	41100	0
102	20230607	192900	4776262850	41100	41100	41100	41100	0
103	20230607	192800	4776262850	41100	41100	41100	41100	0
104	20230607	192700	4776262850	41100	41100	41100	41100	0
105	20230607	192600	4776262850	41100	41100	41100	41100	0
106	20230607	192500	4776262850	41100	41100	41100	41100	0
107	20230607	192400	4776262850	41100	41100	41100	41100	0
108	20230607	192300	4776262850	41100	41100	41100	41100	0
109	20230607	192200	4776262850	41100	41100	41100	41100	0
110	20230607	192100	4776262850	41100	41100	41100	41100	0
111	20230607	192000	4776262850	41100	41100	41100	41100	0
112	20230607	191900	4776262850	41100	41100	41100	41100	0
113	20230607	191800	4776262850	41100	41100	41100	41100	0
114	20230607	191700	4776262850	41100	41100	41100	41100	0
115	20230607	191600	4776262850	41100	41100	41100	41100	0
116	20230607	191500	4776262850	41100	41100	41100	41100	0
117	20230607	191400	4776262850	41100	41100	41100	41100	0
118	20230607	191300	4776262850	41100	41100	41100	41100	0
119	20230607	191200	4776262850	41100	41100	41100	41100	0
120	20230607	191100	4776262850	41100	41100	41100	41100	0
121	20230607	191000	4776262850	41100	41100	41100	41100	0
122	20230607	190900	4776262850	41100	41100	41100	41100	590
123	20230607	190800	4776262850	41100	41100	41100	41100	0
124	20230607	190700	4776262850	41100	41100	41100	41100	0
125	20230607	190600	4776262850	41100	41100	41100	41100	0
126	20230607	190500	4776262850	41100	41100	41100	41100	0
127	20230607	190400	4776262850	41100	41100	41100	41100	0
128	20230607	190300	4776262850	41100	41100	41100	41100	0
129	20230607	190200	4776262850	41100	41100	41100	41100	0
130	20230607	190100	4776262850	41100	41100	41100	41100	0
131	20230607	190000	4776262850	41100	41100	41100	41100	0
132	20230607	185900	4776262850	41100	41100	41100	41100	0
133	20230607	185800	4776262850	41100	41100	41100	41100	0
134	20230607	185700	4776262850	41100	41100	41100	41100	0
135	20230607	185600	4776262850	41100	41100	41100	41100	0
136	20230607	185500	4776262850	41100	41100	41100	41100	0
137	20230607	185400	4776262850	41100	41100	41100	41100	0
138	20230607	185300	4776262850	41100	41100	41100	41100	0
139	20230607	185200	4776262850	41100	41100	41100	41100	0
140	20230607	185100	4776262850	41100	41100	41100	41100	0
141	20230607	185000	4776262850	41100	41100	41100	41100	0
142	20230607	184900	4776262850	41100	41100	41100	41100	0
143	20230607	184800	4776262850	41100	41100	41100	41100	0
144	20230607	184700	4776262850	41100	41100	41100	41100	0
145	20230607	184600	4776262850	41100	41100	41100	41100	0
146	20230607	184500	4776262850	41100	41100	41100	41100	0
147	20230607	184400	4776262850	41100	41100	41100	41100	0
148	20230607	184300	4776262850	41100	41100	41100	41100	0
149	20230607	184200	4776262850	41100	41100	41100	41100	0
150	20230607	184100	4776262850	41100	41100	41100	41100	0
151	20230607	184000	4776262850	41100	41100	41100	41100	0
152	20230607	183900	4776262850	41100	41100	41100	41100	590
153	20230607	183800	4776262850	41100	41100	41100	41100	0
154	20230607	183700	4776262850	41100	41100	41100	41100	0
155	20230607	183600	4776262850	41100	41100	41100	41100	0
156	20230607	183500	4776262850	41100	41100	41100	41100	0
157	20230607	183400	4776262850	41100	41100	41100	41100	0
158	20230607	183300	4776262850	41100	41100	41100	41100	0
159	20230607	183200	4776262850	41100	41100	41100	41100	0
160	20230607	183100	4776262850	41100	41100	41100	41100	0
161	20230607	183000	4776262850	41100	41100	41100	41100	0
162	20230607	182900	4776262850	41100	41100	41100	41100	0
163	20230607	182800	4776262850	41100	41100	41100	41100	0
164	20230607	182700	4776262850	41100	41100	41100	41100	0
165	20230607	182600	4776262850	41100	41100	41100	41100	0
166	20230607	182500	4776262850	41100	41100	41100	41100	0
167	20230607	182400	4776262850	41100	41100	41100	41100	0
168	20230607	182300	4776262850	41100	41100	41100	41100	0
169	20230607	182200	4776262850	41100	41100	41100	41100	0
170	20230607	182100	4776262850	41100	41100	41100	41100	0
171	20230607	182000	4776262850	41100	41100	41100	41100	0
172	20230607	181900	4776262850	41100	41100	41100	41100	0
173	20230607	181800	4776262850	41100	41100	41100	41100	0
174	20230607	181700	4776262850	41100	41100	41100	41100	0
175	20230607	181600	4776262850	41100	41100	41100	41100	0
176	20230607	181500	4776262850	41100	41100	41100	41100	0
177	20230607	181400	4776262850	41100	41100	41100	41100	0
178	20230607	181300	4776262850	41100	41100	41100	41100	0
179	20230607	181200	4776262850	41100	41100	41100	41100	0
180	20230607	181100	4776262850	41100	41100	41100	41100	0
181	20230607	181000	4776262850	41100	41100	41100	41100	0
182	20230607	180900	4776262850	41100	41100	41100	41100	590
183	20230607	180800	4776262850	41100	41100	41100	41100	0
184	20230607	180700	4776262850	41100	41100	41100	41100	0
185	20230607	180600	4776262850	41100	41100	41100	41100	0
186	20230607	180500	4776262850	41100	41100	41100	41100	0
187	20230607	180400	4776262850	41100	41100	41100	41100	0
188	20230607	180300	4776262850	41100	41100	41100	41100	0
189	20230607	180200	4776262850	41100	41100	41100	41100	0
190	20230607	180100	4776262850	41100	41100	41100	41100	0
191	20230607	180000	4776262850	41100	41100	41100	41100	0
192	20230607	175900	4776262850	41100	41100	41100	41100	0
193	20230607	175800	4776262850	41100	41100	41100	41100	0
194	20230607	175700	4776262850	41100	41100	41100	41100	0
195	20230607	175600	4776262850	41100	41100	41100	41100	0
196	20230607	175500	4776262850	41100	41100	41100	41100	0
197	20230607	175400	4776262850	41100	41100	41100	41100	0
198	20230607	175300	4776262850	41100	41100	41100	41100	0
199	20230607	175200	4776262850	41100	41100	41100	41100	0
200	20230607	175100	4776262850	41100	41100	41100	41100	0
201	20230607	175000	4776262850	41100	41100	41100	41100	0
202	20230607	174900	4776262850	41100	41100	41100	41100	0
203	20230607	174800	4776262850	41100	41100	41100	41100	0
204	20230607	174700	4776262850	41100	41100	41100	41100	0
205	20230607	174600	4776262850	41100	41100	41100	41100	0
206	20230607	174500	4776262850	41100	41100	41100	41100	0
207	20230607	174400	4776262850	41100	41100	41100	41100	0
208	20230607	174300	4776262850	41100	41100	41100	41100	0
209	20230607	174200	4776262850	41100	41100	41100	41100	0
210	20230607	174100	4776262850	41100	41100	41100	41100	0
211	20230607	174000	4776262850	41100	41100	41100	41100	0
212	20230607	173900	4776262850	41100	41100	41100	41100	590
213	20230607	173800	4776262850	41100	41100	41100	41100	0
214	20230607	173700	4776262850	41100	41100	41100	41100	0
215	20230607	173600	4776262850	41100	41100	41100	41100	0
216	20230607	173500	4776262850	41100	41100	41100	41100	0
217	20230607	173400	4776262850	41100	41100	41100	41100	0
218	20230607	173300	4776262850	41100	41100	41100	41100	0
219	20230607	173200	4776262850	41100	41100	41100	41100	0
220	20230607	173100	4776262850	41100	41100	41100	41100	0
221	20230607	173000	4776262850	41100	41100	41100	41100	0
222	20230607	172900	4776262850	41100	41100	41100	41100	0
223	20230607	172800	4776262850	41100	41100	41100	41100	0
224	20230607	172700	4776262850	41100	41100	41100	41100	0
225	20230607	172600	4776262850	41100	41100	41100	41100	0
226	20230607	172500	4776262850	41100	41100	41100	41100	0
227	20230607	172400	4776262850	41100	41100	41100	41100	0
228	20230607	172300	4776262850	41100	41100	41100	41100	0
229	20230607	172200	4776262850	41100	41100	41100	41100	0
230	20230607	172100	4776262850	41100	41100	41100	41100	0
231	20230607	172000	4776262850	41100	41100	41100	41100	0
232	20230607	171900	4776262850	41100	41100	41100	41100	0
233	20230607	171800	4776262850	41100	41100	41100	41100	0
234	20230607	171700	4776262850	41100	41100	41100	41100	0
235	20230607	171600	4776262850	41100	41100	41100	41100	0
236	20230607	171500	4776262850	41100	41100	41100	41100	0
237	20230607	171400	4776262850	41100	41100	41100	41100	0
238	20230607	171300	4776262850	41100	41100	41100	41100	0
239	20230607	171200	4776262850	41100	41100	41100	41100	0
240	20230607	171100	4776262850	41100	41100	41100	41100	0
241	20230607	171000	4776262850	41100	41100	41100	41100	0
242	20230607	170900	4776262850	41100	41100	41100	41100	590
243	20230607	170800	4776262850	41100	41100	41100	41100	0
244	20230607	170700	4776262850	41100	41100	41100	41100	0
245	20230607	170600	4776262850	41100	41100	41100	41100	0
246	20230607	170500	4776262850	41100	41100	41100	41100	0
247	20230607	170400	4776262850	41100	41100	41100	41100	0
248	20230607	170300	4776262850	41100	41100	41100	41100	0
249	20230607	170200	4776262850	41100	41100	41100	41100	0
250	20230607	170100	4776262850	41100	41100	41100	41100	0
251	20230607	170000	4776262850	41100	41100	41100	41100	0
252	20230607	165900	4776262850	41100	41100	41100	41100	0
253	20230607	165800	4776262850	41100	41100	41100	41100	0
254	20230607	165700	4776262850	41100	41100	41100	41100	0
255	20230607	165600	4776262850	41100	41100	41100	41100	0
256	20230607	165500	4776262850	41100	41100	41100	41100	0
257	20230607	165400	4776262850	41100	41100	41100	41100	0
258	20230607	165300	4776262850	41100	41100	41100	41100	0
259	20230607	165200	4776262850	41100	41100	41100	41100	0
260	20230607	165100	4776262850	41100	41100	41100	41100	0
261	20230607	165000	4776262850	41100	41100	41100	41100	0
262	20230607	164900	4776262850	41100	41100	41100	41100	0
263	20230607	164800	4776262850	41100	41100	41100	41100	0
264	20230607	164700	4776262850	41100	41100	41100	41100	0
265	20230607	164600	4776262850	41100	41100	41100	41100	0
266	20230607	164500	4776262850	41100	41100	41100	41100	0
267	20230607	164400	4776262850	41100	41100	41100	41100	0
268	20230607	164300	4776262850	41100	41100	41100	41100	0
269	20230607	164200	4776262850	41100	41100	41100	41100	0
270	20230607	164100	4776262850	41100	41100	41100	41100	0
271	20230607	164000	4776262850	41100	41100	41100	41100	0
272	20230607	163900	4776262850	41100	41100	41100	41100	590
273	20230607	163800	4776262850	41100	41100	41100	41100	0
274	20230607	163700	4776262850	41100	41100	41100	41100	0
275	20230607	163600	4776262850	41100	41100	41100	41100	0
276	20230607	163500	4776262850	41100	41100	41100	41100	0
277	20230607	163400	4776262850	41100	41100	41100	41100	0
278	20230607	163300	4776262850	41100	41100	41100	41100	0
279	20230607	163200	4776262850	41100	41100	41100	41100	0
280	20230607	163100	4776262850	41100	41100	41100	41100	0
281	20230607	163000	4776262850	41100	41100	41100	41100	0
282	20230607	162900	4776262850	41100	41100	41100	41100	0
283	20230607	162800	4776262850	41100	41100	41100	41100	0
284	20230607	162700	4776262850	41100	41100	41100	41100	0
285	20230607	162600	4776262850	41100	41100	41100	41100	0
286	20230607	162500	4776262850	41100	41100	41100	41100	0
287	20230607	162400	4776262850	41100	41100	41100	41100	0
288	20230607	162300	4776262850	41100	41100	41100	41100	0
289	20230607	162200	4776262850	41100	41100	41100	41100	0
290	20230607	162100	4776262850	41100	41100	41100	41100	0
291	20230607	162000	4776262850	41100	41100	41100	41100	0
292	20230607	161900	4776262850	41100	41100	41100	41100	0
293	20230607	161800	4776262850	41100	41100	41100	41100	0
294	20230607	161700	4776262850	41100	41100	41100	41100	0
295	20230607	161600	4776262850	41100	41100	41100	41100	0
296	20230607	161500	4776262850	41100	41100	41100	41100	0
297	20230607	161400	4776262850	41100	41100	41100	41100	0
298	20230607	161300	4776262850	41100	41100	41100	41100	0
299	20230607	161200	4776262850	41100	41100	41100	41100	0
300	20230607	161100	4776262850	41100	41100	41100	41100	0
301	20230607	161000	4776262850	41100	41100	41100	41100	0
302	20230607	160900	4776262850	41100	41100	41100	41100	590
303	20230607	160800	4776262850	41100	41100	41100	41100	0
304	20230607	160700	4776262850	41100	41100	41100	41100	0
305	20230607	160600	4776262850	41100	41100	41100	41100	0
306	20230607	160500	4776262850	41100	41100	41100	41100	0
307	20230607	160400	4776262850	41100	41100	41100	41100	0
308	20230607	160300	4776262850	41100	41100	41100	41100	0
309	20230607	160200	4776262850	41100	41100	41100	41100	0
310	20230607	160100	4776262850	41100	41100	41100	41100	0
311	20230607	160000	4776262850	41100	41100	41100	41100	0
312	20230607	155900	4776262850	41100	41100	41100	41100	0
313	20230607	155800	4776262850	41100	41100	41100	41100	0
314	20230607	155700	4776262850	41100	41100	41100	41100	0
315	20230607	155600	4776262850	41100	41100	41100	41100	0
316	20230607	155500	4776262850	41100	41100	41100	41100	0
317	20230607	155400	4776262850	41100	41100	41100	41100	0
318	20230607	155300	4776262850	41100	41100	41100	41100	0
319	20230607	155200	4776262850	41100	41100	41100	41100	0
320	20230607	155100	4776262850	41100	41100	41100	41100	0
321	20230607	155000	4776262850	41100	41100	41100	41100	0
322	20230607	154900	4776262850	41100	41100	41100	41100	0
323	20230607	154800	4776262850	41100	41100	41100	41100	0
324	20230607	154700	4776262850	41100	41100	41100	41100	0
325	20230607	154600	4776262850	41100	41100	41100	41100	0
326	20230607	154500	4776262850	41100	41100	41100	41100	0
327	20230607	154400	4776262850	41100	41100	41100	41100	0
328	20230607	154300	4776262850	41100	41100	41100	41100	0
329	20230607	154200	4776262850	41100	41100	41100	41100	0
330	20230607	154100	4776262850	41100	41100	41100	41100	0
331	20230607	154000	4776262850	41100	41100	41100	41100	0
332	20230607	153900	4776262850	41100	41100	41100	41100	590
333	20230607	153800	4776262850	41100	41100	41100	41100	0
334	20230607	153700	4776262850	41100	41100	41100	41100	0
335	20230607	153600	4776262850	41100	41100	41100	41100	0
336	20230607	153500	4776262850	41100	41100	41100	41100	0
337	20230607	153400	4776262850	41100	41100	41100	41100	0
338	20230607	153300	4776262850	41100	41100	41100	41100	0
339	20230607	153200	4776262850	41100	41100	41100	41100	0
340	20230607	153100	4776262850	41100	41100	41100	41100	0
341	20230607	153000	4776262850	41100	41100	41100	41100	590
342	20230607	152900	4752013850	41200	41200	41200	41200	0
343	20230607	152800	4752013850	41200	41200	41200	41200	0
344	20230607	152700	4752013850	41200	41200	41200	41200	0
345	20230607	152600	4752013850	41200	41200	41200	41200	0
346	20230607	152500	4752013850	41200	41200	41200	41200	0
347	20230607	152400	4752013850	41200	41200	41200	41200	0
348	20230607	152300	4752013850	41200	41200	41200	41200	0
349	20230607	152200	4752013850	41200	41200	41200	41200	0
350	20230607	152100	4752013850	41200	41200	41200	41200	0
351	20230607	152000	4752013850	41200	41200	41200	41200	0
352	20230607	151900	4752013850	41200	41250	41250	41100	406
353	20230607	151800	4735279200	41250	41250	41250	41250	45
354	20230607	151700	4733422950	41250	41250	41250	41250	200
355	20230607	151600	4725172950	41250	41250	41300	41250	63
356	20230607	151500	4722573050	41250	41250	41250	41200	455
357	20230607	151400	4703806800	41250	41250	41250	41250	12
358	20230607	151300	4703311800	41200	41200	41200	41200	16
359	20230607	151200	4702652600	41250	41150	41250	41150	253
360	20230607	151100	4692241550	41200	41150	41200	41100	244
361	20230607	151000	4682202400	41150	41200	41250	41150	59
362	20230607	150900	4679773100	41200	41200	41250	41200	113
363	20230607	150800	4675115650	41200	41200	41200	41200	38
364	20230607	150700	4673550050	41150	41200	41300	41150	256
365	20230607	150600	4663000400	41200	41150	41200	41150	122
366	20230607	150500	4657979600	41150	41150	41150	41150	18
367	20230607	150400	4657238900	41150	41150	41150	41150	86
368	20230607	150300	4653700000	41150	41200	41200	41150	130
369	20230607	150200	4648349600	41150	41100	41150	41100	226
370	20230607	150100	4639056400	41100	41100	41100	41000	36
371	20230607	150000	4637577700	41100	41100	41100	41100	9
372	20230607	145900	4637207800	41150	41100	41150	41100	59
373	20230607	145800	4634782700	41000	41000	41000	41000	4
374	20230607	145700	4634618700	41000	41000	41000	41000	29
375	20230607	145600	4633429700	41100	41000	41150	41000	17
376	20230607	145500	4632730800	41000	41100	41100	41000	134
377	20230607	145400	4627224700	41150	41150	41150	41150	20
378	20230607	145300	4626401700	41100	41050	41150	41050	135
379	20230607	145200	4620854200	41050	41000	41050	41000	178
380	20230607	145100	4613554300	41000	41000	41000	41000	8
381	20230607	145000	4613226300	40950	40950	41000	40950	16
382	20230607	144900	4612570900	41000	41000	41000	41000	67
383	20230607	144800	4609823900	40950	40950	40950	40950	0
384	20230607	144700	4609823900	40950	41000	41000	40950	38
385	20230607	144600	4608267400	40950	40950	40950	40950	22
386	20230607	144500	4607366500	40950	40950	40950	40950	100
387	20230607	144400	4603271500	40950	40900	40950	40900	12
388	20230607	144300	4602780500	40900	40900	40900	40900	18
389	20230607	144200	4602044300	40900	40850	40900	40850	70
390	20230607	144100	4599181550	40850	40850	40850	40850	30
391	20230607	144000	4597956050	40800	40800	40800	40800	20
392	20230607	143900	4597140050	40900	40800	40900	40800	39
393	20230607	143800	4595548050	40800	40800	40800	40800	386
394	20230607	143700	4579799250	40850	40850	40850	40850	209
395	20230607	143600	4571261600	40900	40900	40900	40900	6
396	20230607	143500	4571016200	40900	40900	40900	40800	46
397	20230607	143400	4569138800	40800	40850	40850	40800	73
398	20230607	143300	4566159100	40900	40900	40900	40900	25
399	20230607	143200	4565136600	40900	40900	40900	40900	10
400	20230607	143100	4564727600	40900	40900	40900	40850	97
401	20230607	143000	4560763600	40850	40900	40900	40850	38
402	20230607	142900	4559210350	40900	40900	40900	40900	28
403	20230607	142800	4558065150	40900	40900	40900	40900	39
404	20230607	142700	4556470050	40900	40900	40900	40900	9
405	20230607	142600	4556101950	40900	40900	40900	40900	4
406	20230607	142500	4555938350	40900	40900	40900	40900	10
407	20230607	142400	4555529350	40900	40850	40900	40850	19
408	20230607	142300	4554752750	40850	40850	40850	40850	18
409	20230607	142200	4554017450	40750	40750	40750	40750	8
410	20230607	142100	4553691450	40750	40850	40900	40750	323
411	20230607	142000	4540513300	40850	40850	40850	40850	35
412	20230607	141900	4539083550	40800	40800	40800	40800	11
413	20230607	141800	4538634750	40750	40800	40800	40750	164
414	20230607	141700	4531944350	40800	40800	40800	40800	0
415	20230607	141600	4531944350	40800	40800	40800	40800	23
416	20230607	141500	4531005950	40800	40800	40800	40800	101
417	20230607	141400	4526885150	40750	40750	40750	40750	26
418	20230607	141300	4525825650	40800	40800	40800	40800	12
419	20230607	141200	4525336050	40800	40800	40800	40800	0
420	20230607	141100	4525336050	40800	40800	40800	40800	15
421	20230607	141000	4524724050	40800	40800	40800	40800	26
422	20230607	140900	4523663250	40800	40800	40800	40800	10
423	20230607	140800	4523255250	40750	40750	40750	40750	1
424	20230607	140700	4523214500	40750	40800	40800	40750	68
425	20230607	140600	4520440900	40750	40750	40750	40750	13
426	20230607	140500	4519911150	40700	40700	40700	40700	16
427	20230607	140400	4519259950	40700	40700	40700	40700	1
428	20230607	140300	4519219250	40750	40750	40750	40750	11
429	20230607	140200	4518771000	40750	40700	40750	40700	56
430	20230607	140100	4516489800	40700	40700	40700	40700	0
431	20230607	140000	4516489800	40700	40750	40750	40700	20
432	20230607	135900	4515675750	40650	40650	40650	40650	16
433	20230607	135800	4515025350	40700	40700	40700	40700	107
434	20230607	135700	4510670450	40700	40700	40700	40700	14
435	20230607	135600	4510100650	40700	40750	40750	40700	42
436	20230607	135500	4508389650	40750	40750	40750	40750	2
437	20230607	135400	4508308150	40750	40750	40750	40750	0
438	20230607	135300	4508308150	40750	40750	40750	40700	27
439	20230607	135200	4507208100	40750	40750	40750	40750	98
440	20230607	135100	4503214600	40750	40750	40750	40750	48
441	20230607	135000	4501258600	40800	40800	40800	40800	21
442	20230607	134900	4500401800	40850	40850	40850	40850	1
443	20230607	134800	4500360950	40750	40750	40750	40750	0
444	20230607	134700	4500360950	40750	40850	40850	40750	170
445	20230607	134600	4493425000	40850	40850	40850	40850	0
446	20230607	134500	4493425000	40850	40850	40850	40850	18
447	20230607	134400	4492689700	40800	40900	40900	40800	129
448	20230607	134300	4487420750	40950	40950	40950	40950	10
449	20230607	134200	4487011250	40850	40850	40850	40850	53
450	20230607	134100	4484846200	40900	40900	40900	40900	7
451	20230607	134000	4484559900	40950	40950	40950	40950	17
452	20230607	133900	4483863750	40950	40950	40950	40950	5
453	20230607	133800	4483659000	40900	40900	40900	40900	21
454	20230607	133700	4482800100	40950	40950	40950	40950	10
455	20230607	133600	4482390600	40900	40900	40900	40900	87
456	20230607	133500	4478832300	40900	40900	40900	40900	1
457	20230607	133400	4478791400	40850	40850	40850	40850	31
458	20230607	133300	4477525050	40850	40750	40850	40750	35
459	20230607	133200	4476096100	40750	40750	40750	40750	31
460	20230607	133100	4474832850	40750	40800	40800	40750	28
461	20230607	133000	4473690950	40800	40800	40800	40800	48
462	20230607	132900	4471732550	40700	40800	40800	40700	51
463	20230607	132800	4469656750	40950	40700	40950	40700	11
464	20230607	132700	4469208800	40600	40700	40700	40600	401
465	20230607	132600	4452916150	40700	40750	40750	40650	508
466	20230607	132500	4432238700	40700	40850	40850	40700	500
467	20230607	132400	4411859500	40850	40900	40950	40850	276
468	20230607	132300	4400573300	40900	40850	40900	40850	87
469	20230607	132200	4397015800	40850	40850	40850	40850	10
470	20230607	132100	4396607300	40850	40950	40950	40850	157
471	20230607	132000	4390184950	40950	40950	40950	40950	40
472	20230607	131900	4388546950	40950	40950	40950	40950	10
473	20230607	131800	4388137450	40950	41000	41000	40950	5
474	20230607	131700	4387932650	41100	41100	41100	41100	9
475	20230607	131600	4387562750	41100	41100	41100	41100	0
476	20230607	131500	4387562750	41100	41100	41100	41100	0
477	20230607	131400	4387562750	41100	41100	41100	41100	7
478	20230607	131300	4387275050	41300	41300	41300	41300	0
479	20230607	131200	4387275050	41300	41250	41300	41200	44
480	20230607	131100	4385460050	41200	41200	41200	41200	73
481	20230607	131000	4382452450	41200	41200	41200	41200	7
482	20230607	130900	4382164050	41200	41200	41200	41200	4
483	20230607	130800	4381999250	41200	41200	41200	41200	1
484	20230607	130700	4381958050	40900	40900	40900	40900	1
485	20230607	130600	4381917150	40900	40850	40900	40850	35
486	20230607	130500	4380485900	40850	40800	40850	40800	71
487	20230607	130400	4377587000	40850	40900	40900	40500	1604
488	20230607	130300	4312412500	40900	40900	40900	40900	22
489	20230607	130200	4311512700	40850	40950	40950	40850	1571
490	20230607	130100	4247255800	41000	40950	41000	40950	94
491	20230607	130000	4243405550	41000	41200	41200	41000	722
492	20230607	125900	4213792800	41250	41250	41250	41250	33
493	20230607	125800	4212431550	41250	41250	41250	41250	3
494	20230607	125700	4212307800	41250	41250	41250	41250	38
495	20230607	125600	4210740300	41250	41200	41250	41150	61
496	20230607	125500	4208229500	41150	41150	41150	41150	56
497	20230607	125400	4205925100	41150	41100	41150	41100	75
498	20230607	125300	4202842000	41100	41100	41100	41100	49
499	20230607	125200	4200828100	41100	41100	41100	41100	0
500	20230607	125100	4200828100	41100	41100	41100	41100	10
501	20230607	125000	4200417100	41100	41150	41150	41100	17
502	20230607	124900	4199718350	41150	41150	41150	41150	4
503	20230607	124800	4199553750	41150	41150	41150	41150	0
504	20230607	124700	4199553750	41150	41150	41150	41150	1
505	20230607	124600	4199512600	41100	41100	41100	41100	176
506	20230607	124500	4192279000	41050	41050	41050	41050	10
507	20230607	124400	4191868500	41050	41050	41050	41050	17
508	20230607	124300	4191170650	41100	41050	41100	41050	16
509	20230607	124200	4190513100	41050	41050	41050	41050	0
510	20230607	124100	4190513100	41050	41050	41050	41050	53
511	20230607	124000	4188337450	41050	41050	41050	41050	0
512	20230607	123900	4188337450	41050	41050	41050	41050	0
513	20230607	123800	4188337450	41050	41050	41050	41050	1
514	20230607	123700	4188296400	41050	41050	41050	41050	0
515	20230607	123600	4188296400	41050	41100	41100	41050	77
516	20230607	123500	4185131750	41050	41050	41050	41050	0
517	20230607	123400	4185131750	41050	41050	41050	41050	16
518	20230607	123300	4184474950	41050	41050	41050	41050	0
519	20230607	123200	4184474950	41050	41050	41050	41050	4
520	20230607	123100	4184310750	41050	41050	41050	41050	261
521	20230607	123000	4173596700	41050	41050	41050	41050	200
522	20230607	122900	4165386700	41050	41050	41050	41050	145
523	20230607	122800	4159434450	41000	41000	41000	41000	46
524	20230607	122700	4157548450	41000	41000	41000	41000	0
525	20230607	122600	4157548450	41000	41000	41000	41000	43
526	20230607	122500	4155785450	41000	41000	41050	41000	149
527	20230607	122400	4149676400	41000	41000	41050	41000	199
528	20230607	122300	4141517300	41050	41100	41100	41050	72
529	20230607	122200	4138558200	41100	41100	41100	41100	7
530	20230607	122100	4138270500	41100	41050	41100	41050	8
531	20230607	122000	4137941950	40950	40950	40950	40950	0
532	20230607	121900	4137941950	40950	40950	40950	40950	1
533	20230607	121800	4137901000	40950	41050	41050	40950	434
534	20230607	121700	4120111750	41050	41050	41050	41050	81
535	20230607	121600	4116786700	41050	41050	41050	41050	90
536	20230607	121500	4113092200	41050	41050	41050	41050	11
537	20230607	121400	4112640650	41050	41050	41050	41050	16
538	20230607	121300	4111983850	41100	41100	41100	41100	26
539	20230607	121200	4110915250	41100	41100	41100	41100	9
540	20230607	121100	4110545350	41000	41000	41000	41000	10
541	20230607	121000	4110135350	41000	41000	41000	41000	0
542	20230607	120900	4110135350	41000	41050	41050	41000	314
543	20230607	120800	4097259500	41050	41100	41100	41050	508
544	20230607	120700	4076405950	41100	41050	41100	41050	113
545	20230607	120600	4071762450	41050	41100	41100	41050	16
546	20230607	120500	4071105400	41100	41100	41100	41100	44
547	20230607	120400	4069297000	41100	41150	41150	41100	24
548	20230607	120300	4068309750	41100	41100	41100	41100	16
549	20230607	120200	4067652150	41100	41100	41100	41100	26
550	20230607	120100	4066583550	41150	41150	41150	41150	346
551	20230607	120000	4052345650	41150	41150	41150	41150	23
552	20230607	115900	4051399200	41200	41200	41200	41200	20
553	20230607	115800	4050575200	41300	41300	41300	41300	0
554	20230607	115700	4050575200	41300	41300	41300	41200	76
555	20230607	115600	4047441700	41300	41350	41350	41300	75
556	20230607	115500	4044341650	41300	41300	41300	41300	2
557	20230607	115400	4044259050	41300	41300	41300	41300	99
558	20230607	115300	4040170350	41300	41300	41300	41300	68
559	20230607	115200	4037361950	41300	41250	41300	41250	10
560	20230607	115100	4036949400	41200	41200	41200	41200	7
561	20230607	115000	4036661000	41200	41200	41200	41200	0
562	20230607	114900	4036661000	41200	41200	41200	41200	1
563	20230607	114800	4036619800	41200	41200	41200	41200	9
564	20230607	114700	4036249000	41150	41150	41150	41150	231
565	20230607	114600	4026743350	41150	41150	41150	41150	5
566	20230607	114500	4026537600	41100	41100	41100	41100	16
567	20230607	114400	4025880000	41150	41150	41150	41150	61
568	20230607	114300	4023369850	41150	41150	41150	41150	26
569	20230607	114200	4022299950	41150	41150	41150	41150	5
570	20230607	114100	4022094200	41150	41150	41150	41150	5
571	20230607	114000	4021888450	41150	41100	41150	41100	5
572	20230607	113900	4021682900	41100	41100	41100	41100	0
573	20230607	113800	4021682900	41100	41100	41100	41100	1
574	20230607	113700	4021641800	41150	41150	41150	41150	0
575	20230607	113600	4021641800	41150	41150	41150	41150	51
576	20230607	113500	4019543150	41150	41100	41150	41050	70
577	20230607	113400	4016663900	41050	41050	41050	41050	46
578	20230607	113300	4014775600	41050	41100	41100	41050	20
579	20230607	113200	4013954350	41100	41200	41200	41100	605
580	20230607	113100	3989067300	41250	41250	41250	41250	0
581	20230607	113000	3989067300	41250	41250	41250	41250	21
582	20230607	112900	3988201050	41200	41200	41200	41200	5
583	20230607	112800	3987995050	41200	41200	41200	41200	5
584	20230607	112700	3987789050	41200	41200	41200	41200	25
585	20230607	112600	3986759050	41200	41200	41200	41200	18
586	20230607	112500	3986017450	41200	41250	41250	41200	27
587	20230607	112400	3984903850	41150	41150	41150	41150	19
588	20230607	112300	3984122000	41150	41150	41150	41150	3
589	20230607	112200	3983998550	41150	41150	41150	41150	0
590	20230607	112100	3983998550	41150	41250	41250	41150	52
591	20230607	112000	3981856350	41250	41200	41250	41200	2
592	20230607	111900	3981773900	41150	41150	41150	41150	49
593	20230607	111800	3979757550	41150	41150	41200	41150	122
594	20230607	111700	3974736800	41100	41100	41100	41100	1
595	20230607	111600	3974695700	41100	41100	41100	41100	7
596	20230607	111500	3974408000	41100	41100	41100	41100	17
597	20230607	111400	3973709300	41100	41100	41100	41100	0
598	20230607	111300	3973709300	41100	41100	41100	41100	55
599	20230607	111200	3971448800	41150	41150	41150	41150	20
600	20230607	111100	3970625800	41150	41150	41150	41150	1
601	20230607	111000	3970584650	41150	41100	41150	41050	51
602	20230607	110900	3968490500	41100	41100	41100	41100	0
603	20230607	110800	3968490500	41100	41100	41100	41100	88
604	20230607	110700	3964873700	41250	41150	41250	41100	101
605	20230607	110600	3960721600	41100	41100	41100	41100	0
606	20230607	110500	3960721600	41100	41100	41100	41100	38
607	20230607	110400	3959159800	41100	41150	41150	41100	24
608	20230607	110300	3958172400	41100	41100	41100	41100	62
609	20230607	110200	3955624200	41100	41100	41100	41100	5
610	20230607	110100	3955418700	41050	41050	41050	41050	0
611	20230607	110000	3955418700	41050	41050	41050	41050	0
612	20230607	105900	3955418700	41050	41050	41050	41050	1
613	20230607	105800	3955377650	41050	41050	41050	41050	45
614	20230607	105700	3953530400	41050	41300	41300	41050	101
615	20230607	105600	3949384100	41350	41350	41350	41350	0
616	20230607	105500	3949384100	41350	41350	41350	41350	51
617	20230607	105400	3947275250	41350	41350	41350	41350	2
618	20230607	105300	3947192550	41350	41350	41350	41350	171
619	20230607	105200	3940121700	41350	41000	41350	41000	149
620	20230607	105100	3934004300	41000	41000	41000	41000	44
621	20230607	105000	3932200300	41000	41050	41050	41000	835
622	20230607	104900	3897960250	41100	41100	41100	41050	337
623	20230607	104800	3884124850	41100	41350	41350	41100	746
624	20230607	104700	3853404800	41350	41350	41350	41350	6
625	20230607	104600	3853156700	41250	41250	41250	41250	50
626	20230607	104500	3851094200	41200	41200	41200	41200	80
627	20230607	104400	3847798200	41200	41200	41200	41200	73
628	20230607	104300	3844790600	41200	41200	41200	41200	0
629	20230607	104200	3844790600	41200	41150	41200	41150	33
630	20230607	104100	3843431450	41150	41100	41150	41100	24
631	20230607	104000	3842444050	41100	41100	41100	41100	141
632	20230607	103900	3836648950	41150	41150	41350	41150	181
633	20230607	103800	3829192500	41150	41200	41200	41150	190
634	20230607	103700	3821369350	41300	41250	41300	41200	87
635	20230607	103600	3817780250	41250	41250	41250	41250	157
636	20230607	103500	3811304000	41250	41300	41300	41250	65
637	20230607	103400	3808622350	41300	41300	41300	41300	68
638	20230607	103300	3805813950	41300	41400	41400	41300	103
639	20230607	103200	3801559750	41300	41350	41350	41300	75
640	20230607	103100	3798461100	41400	41400	41400	41400	59
641	20230607	103000	3796018500	41500	41500	41500	41500	13
642	20230607	102900	3795479000	41500	41500	41500	41500	1
643	20230607	102800	3795437500	41500	41400	41500	41400	501
644	20230607	102700	3774696000	41400	41450	41450	41400	780
645	20230607	102600	3742395600	41450	41500	41500	41450	68
646	20230607	102500	3739576900	41550	41550	41550	41550	0
647	20230607	102400	3739576900	41550	41550	41550	41550	54
648	20230607	102300	3737333200	41550	41550	41550	41550	9
649	20230607	102200	3736959250	41600	41350	41600	41350	16
650	20230607	102100	3736294900	41300	41600	41600	41300	1275
651	20230607	102000	3683563850	41650	41650	41650	41650	1
652	20230607	101900	3683522200	41450	41400	41450	41400	108
653	20230607	101800	3679050850	41350	41350	41350	41350	500
654	20230607	101700	3658375850	41350	41400	41400	41350	387
655	20230607	101600	3642370700	41400	41400	41400	41400	281
656	20230607	101500	3630737300	41400	41400	41400	41400	400
657	20230607	101400	3614177300	41400	41650	41650	41400	36
658	20230607	101300	3612686150	41550	41450	41550	41400	140
659	20230607	101200	3606889300	41450	41450	41450	41400	22
660	20230607	101100	3605977450	41450	41450	41450	41450	59
661	20230607	101000	3603531900	41450	41500	41500	41450	550
662	20230607	100900	3580716500	41450	41450	41450	41450	96
663	20230607	100800	3576737300	41450	41450	41450	41450	61
664	20230607	100700	3574208850	41500	41500	41500	41500	21
665	20230607	100600	3573337350	41450	41500	41500	41450	161
666	20230607	100500	3566662300	41500	41450	41500	41450	57
667	20230607	100400	3564299600	41450	41500	41500	41450	25
668	20230607	100300	3563263200	41400	41400	41500	41400	140
669	20230607	100200	3557466900	41400	41500	41500	41400	73
670	20230607	100100	3554442700	41500	41400	41500	41400	77
671	20230607	100000	3551253400	41400	41450	41450	41400	463
672	20230607	095900	3532083050	41450	41450	41500	41450	39
673	20230607	095800	3530466400	41450	41450	41450	41450	60
674	20230607	095700	3527979400	41450	41450	41450	41450	95
675	20230607	095600	3524041650	41450	41450	41450	41450	77
676	20230607	095500	3520850000	41450	41500	41500	41450	46
677	20230607	095400	3518942800	41500	41500	41500	41450	276
678	20230607	095300	3507490400	41500	41500	41500	41500	52
679	20230607	095200	3505332400	41500	41500	41500	41500	94
680	20230607	095100	3501431400	41500	41500	41500	41500	69
681	20230607	095000	3498567900	41450	41400	41450	41350	348
682	20230607	094900	3484162300	41400	41550	41600	41400	2329
683	20230607	094800	3387486850	41600	41700	41700	41600	1199
684	20230607	094700	3337570850	41700	41650	41700	41650	370
685	20230607	094600	3322157650	41650	41700	41750	41650	310
686	20230607	094500	3309245550	41700	41800	41800	41700	463
687	20230607	094400	3289935250	41750	41800	41800	41750	199
688	20230607	094300	3281626850	41800	41700	41800	41700	774
689	20230607	094200	3249350300	41700	41900	41900	41700	359
690	20230607	094100	3234371250	41750	41950	41950	41750	268
691	20230607	094000	3223160850	41950	41900	41950	41750	503
692	20230607	093900	3202108450	41750	41750	41900	41750	150
693	20230607	093800	3195845350	41900	41750	41950	41600	158
694	20230607	093700	3189244750	41750	41950	41950	41750	1258
695	20230607	093600	3136714150	41950	42000	42000	41800	26
696	20230607	093500	3135624150	42000	41800	42000	41800	378
697	20230607	093400	3119766100	41850	41600	41850	41550	587
698	20230607	093300	3095314000	41650	41750	41750	41600	1990
699	20230607	093200	3012446250	41750	41750	41750	41750	449
700	20230607	093100	2993700500	41750	41800	41850	41700	380
701	20230607	093000	2977835550	41750	41650	41750	41650	227
702	20230607	092900	2968365800	41650	41900	41900	41650	1371
703	20230607	092800	2911122400	41950	41950	41950	41850	341
704	20230607	092700	2896849350	41850	42000	42000	41800	1254
705	20230607	092600	2844312000	42000	42200	42250	42000	1156
706	20230607	092500	2795652650	42250	42300	42300	42150	347
707	20230607	092400	2780988000	42250	42300	42300	42200	88
708	20230607	092300	2777270150	42200	42250	42300	42200	347
709	20230607	092200	2762624200	42200	42150	42300	42150	366
710	20230607	092100	2747179600	42150	42400	42450	42150	1701
711	20230607	092000	2675164250	42450	42400	42500	42400	833
712	20230607	091900	2639818650	42400	42500	42550	42400	1576
713	20230607	091800	2572839150	42450	42150	42500	42150	1485
714	20230607	091700	2509848050	42100	41850	42100	41850	711
715	20230607	091600	2479935750	41800	41900	42000	41750	987
716	20230607	091500	2438646550	41800	42250	42250	41800	3649
717	20230607	091400	2285255350	42250	42250	42300	42250	196
718	20230607	091300	2276968850	42250	42200	42300	42200	1251
719	20230607	091200	2224060000	42200	42250	42250	42200	1642
720	20230607	091100	2154740450	42250	42150	42350	42150	1076
721	20230607	091000	2109299800	42200	42150	42200	42000	976
722	20230607	090900	2068176450	42150	42500	42500	42150	3957
723	20230607	090800	1900497150	42500	42900	43000	42400	4795
724	20230607	090700	1696128250	42900	42400	43450	42350	14571
725	20230607	090600	1070538000	42400	42500	42600	42300	2588
726	20230607	090500	960694000	42400	42250	42500	41750	6238
727	20230607	090400	696311250	42250	41800	42250	41700	4712
728	20230607	090300	498484300	41800	41700	41800	41650	565
729	20230607	090200	474889200	41650	41600	41900	41550	1944
730	20230607	090100	393899800	41600	41900	41900	41550	2586
731	20230607	090000	286054800	41900	42000	42200	41900	6809