KissMeData/357880/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211300	1455990110	8940	8940	8940	8940	1968
3	20230609	211200	1455990110	8940	8940	8940	8940	0
4	20230609	211100	1455990110	8940	8940	8940	8940	0
5	20230609	211000	1455990110	8940	8940	8940	8940	0
6	20230609	210900	1455990110	8940	8940	8940	8940	0
7	20230609	210800	1455990110	8940	8940	8940	8940	0
8	20230609	210700	1455990110	8940	8940	8940	8940	0
9	20230609	210600	1455990110	8940	8940	8940	8940	0
10	20230609	210500	1455990110	8940	8940	8940	8940	0
11	20230609	210400	1455990110	8940	8940	8940	8940	0
12	20230609	210300	1455990110	8940	8940	8940	8940	0
13	20230609	210200	1455990110	8940	8940	8940	8940	0
14	20230609	210100	1455990110	8940	8940	8940	8940	0
15	20230609	210000	1455990110	8940	8940	8940	8940	0
16	20230609	205900	1455990110	8940	8940	8940	8940	0
17	20230609	205800	1455990110	8940	8940	8940	8940	0
18	20230609	205700	1455990110	8940	8940	8940	8940	0
19	20230609	205600	1455990110	8940	8940	8940	8940	0
20	20230609	205500	1455990110	8940	8940	8940	8940	0
21	20230609	205400	1455990110	8940	8940	8940	8940	0
22	20230609	205300	1455990110	8940	8940	8940	8940	0
23	20230609	205200	1455990110	8940	8940	8940	8940	0
24	20230609	205100	1455990110	8940	8940	8940	8940	0
25	20230609	205000	1455990110	8940	8940	8940	8940	0
26	20230609	204900	1455990110	8940	8940	8940	8940	0
27	20230609	204800	1455990110	8940	8940	8940	8940	0
28	20230609	204700	1455990110	8940	8940	8940	8940	0
29	20230609	204600	1455990110	8940	8940	8940	8940	0
30	20230609	204500	1455990110	8940	8940	8940	8940	0
31	20230609	204400	1455990110	8940	8940	8940	8940	0
32	20230609	204300	1455990110	8940	8940	8940	8940	1968
33	20230609	204200	1455990110	8940	8940	8940	8940	0
34	20230609	204100	1455990110	8940	8940	8940	8940	0
35	20230609	204000	1455990110	8940	8940	8940	8940	0
36	20230609	203900	1455990110	8940	8940	8940	8940	0
37	20230609	203800	1455990110	8940	8940	8940	8940	0
38	20230609	203700	1455990110	8940	8940	8940	8940	0
39	20230609	203600	1455990110	8940	8940	8940	8940	0
40	20230609	203500	1455990110	8940	8940	8940	8940	0
41	20230609	203400	1455990110	8940	8940	8940	8940	0
42	20230609	203300	1455990110	8940	8940	8940	8940	0
43	20230609	203200	1455990110	8940	8940	8940	8940	0
44	20230609	203100	1455990110	8940	8940	8940	8940	0
45	20230609	203000	1455990110	8940	8940	8940	8940	0
46	20230609	202900	1455990110	8940	8940	8940	8940	0
47	20230609	202800	1455990110	8940	8940	8940	8940	0
48	20230609	202700	1455990110	8940	8940	8940	8940	0
49	20230609	202600	1455990110	8940	8940	8940	8940	0
50	20230609	202500	1455990110	8940	8940	8940	8940	0
51	20230609	202400	1455990110	8940	8940	8940	8940	0
52	20230609	202300	1455990110	8940	8940	8940	8940	0
53	20230609	202200	1455990110	8940	8940	8940	8940	0
54	20230609	202100	1455990110	8940	8940	8940	8940	0
55	20230609	202000	1455990110	8940	8940	8940	8940	0
56	20230609	201900	1455990110	8940	8940	8940	8940	0
57	20230609	201800	1455990110	8940	8940	8940	8940	0
58	20230609	201700	1455990110	8940	8940	8940	8940	0
59	20230609	201600	1455990110	8940	8940	8940	8940	0
60	20230609	201500	1455990110	8940	8940	8940	8940	0
61	20230609	201400	1455990110	8940	8940	8940	8940	0
62	20230609	201300	1455990110	8940	8940	8940	8940	1968
63	20230609	201200	1455990110	8940	8940	8940	8940	0
64	20230609	201100	1455990110	8940	8940	8940	8940	0
65	20230609	201000	1455990110	8940	8940	8940	8940	0
66	20230609	200900	1455990110	8940	8940	8940	8940	0
67	20230609	200800	1455990110	8940	8940	8940	8940	0
68	20230609	200700	1455990110	8940	8940	8940	8940	0
69	20230609	200600	1455990110	8940	8940	8940	8940	0
70	20230609	200500	1455990110	8940	8940	8940	8940	0
71	20230609	200400	1455990110	8940	8940	8940	8940	0
72	20230609	200300	1455990110	8940	8940	8940	8940	0
73	20230609	200200	1455990110	8940	8940	8940	8940	0
74	20230609	200100	1455990110	8940	8940	8940	8940	0
75	20230609	200000	1455990110	8940	8940	8940	8940	0
76	20230609	195900	1455990110	8940	8940	8940	8940	0
77	20230609	195800	1455990110	8940	8940	8940	8940	0
78	20230609	195700	1455990110	8940	8940	8940	8940	0
79	20230609	195600	1455990110	8940	8940	8940	8940	0
80	20230609	195500	1455990110	8940	8940	8940	8940	0
81	20230609	195400	1455990110	8940	8940	8940	8940	0
82	20230609	195300	1455990110	8940	8940	8940	8940	0
83	20230609	195200	1455990110	8940	8940	8940	8940	0
84	20230609	195100	1455990110	8940	8940	8940	8940	0
85	20230609	195000	1455990110	8940	8940	8940	8940	0
86	20230609	194900	1455990110	8940	8940	8940	8940	0
87	20230609	194800	1455990110	8940	8940	8940	8940	0
88	20230609	194700	1455990110	8940	8940	8940	8940	0
89	20230609	194600	1455990110	8940	8940	8940	8940	0
90	20230609	194500	1455990110	8940	8940	8940	8940	0
91	20230609	194400	1455990110	8940	8940	8940	8940	0
92	20230609	194300	1455990110	8940	8940	8940	8940	1968
93	20230609	194200	1455990110	8940	8940	8940	8940	0
94	20230609	194100	1455990110	8940	8940	8940	8940	0
95	20230609	194000	1455990110	8940	8940	8940	8940	0
96	20230609	193900	1455990110	8940	8940	8940	8940	0
97	20230609	193800	1455990110	8940	8940	8940	8940	0
98	20230609	193700	1455990110	8940	8940	8940	8940	0
99	20230609	193600	1455990110	8940	8940	8940	8940	0
100	20230609	193500	1455990110	8940	8940	8940	8940	0
101	20230609	193400	1455990110	8940	8940	8940	8940	0
102	20230609	193300	1455990110	8940	8940	8940	8940	0
103	20230609	193200	1455990110	8940	8940	8940	8940	0
104	20230609	193100	1455990110	8940	8940	8940	8940	0
105	20230609	193000	1455990110	8940	8940	8940	8940	0
106	20230609	192900	1455990110	8940	8940	8940	8940	0
107	20230609	192800	1455990110	8940	8940	8940	8940	0
108	20230609	192700	1455990110	8940	8940	8940	8940	0
109	20230609	192600	1455990110	8940	8940	8940	8940	0
110	20230609	192500	1455990110	8940	8940	8940	8940	0
111	20230609	192400	1455990110	8940	8940	8940	8940	0
112	20230609	192300	1455990110	8940	8940	8940	8940	0
113	20230609	192200	1455990110	8940	8940	8940	8940	0
114	20230609	192100	1455990110	8940	8940	8940	8940	0
115	20230609	192000	1455990110	8940	8940	8940	8940	0
116	20230609	191900	1455990110	8940	8940	8940	8940	0
117	20230609	191800	1455990110	8940	8940	8940	8940	0
118	20230609	191700	1455990110	8940	8940	8940	8940	0
119	20230609	191600	1455990110	8940	8940	8940	8940	0
120	20230609	191500	1455990110	8940	8940	8940	8940	0
121	20230609	191400	1455990110	8940	8940	8940	8940	0
122	20230609	191300	1455990110	8940	8940	8940	8940	1968
123	20230609	191200	1455990110	8940	8940	8940	8940	0
124	20230609	191100	1455990110	8940	8940	8940	8940	0
125	20230609	191000	1455990110	8940	8940	8940	8940	0
126	20230609	190900	1455990110	8940	8940	8940	8940	0
127	20230609	190800	1455990110	8940	8940	8940	8940	0
128	20230609	190700	1455990110	8940	8940	8940	8940	0
129	20230609	190600	1455990110	8940	8940	8940	8940	0
130	20230609	190500	1455990110	8940	8940	8940	8940	0
131	20230609	190400	1455990110	8940	8940	8940	8940	0
132	20230609	190300	1455990110	8940	8940	8940	8940	0
133	20230609	190200	1455990110	8940	8940	8940	8940	0
134	20230609	190100	1455990110	8940	8940	8940	8940	0
135	20230609	190000	1455990110	8940	8940	8940	8940	0
136	20230609	185900	1455990110	8940	8940	8940	8940	0
137	20230609	185800	1455990110	8940	8940	8940	8940	0
138	20230609	185700	1455990110	8940	8940	8940	8940	0
139	20230609	185600	1455990110	8940	8940	8940	8940	0
140	20230609	185500	1455990110	8940	8940	8940	8940	0
141	20230609	185400	1455990110	8940	8940	8940	8940	0
142	20230609	185300	1455990110	8940	8940	8940	8940	0
143	20230609	185200	1455990110	8940	8940	8940	8940	0
144	20230609	185100	1455990110	8940	8940	8940	8940	0
145	20230609	185000	1455990110	8940	8940	8940	8940	0
146	20230609	184900	1455990110	8940	8940	8940	8940	0
147	20230609	184800	1455990110	8940	8940	8940	8940	0
148	20230609	184700	1455990110	8940	8940	8940	8940	0
149	20230609	184600	1455990110	8940	8940	8940	8940	0
150	20230609	184500	1455990110	8940	8940	8940	8940	0
151	20230609	184400	1455990110	8940	8940	8940	8940	0
152	20230609	184300	1455990110	8940	8940	8940	8940	1968
153	20230609	184200	1455990110	8940	8940	8940	8940	0
154	20230609	184100	1455990110	8940	8940	8940	8940	0
155	20230609	184000	1455990110	8940	8940	8940	8940	0
156	20230609	183900	1455990110	8940	8940	8940	8940	0
157	20230609	183800	1455990110	8940	8940	8940	8940	0
158	20230609	183700	1455990110	8940	8940	8940	8940	0
159	20230609	183600	1455990110	8940	8940	8940	8940	0
160	20230609	183500	1455990110	8940	8940	8940	8940	0
161	20230609	183400	1455990110	8940	8940	8940	8940	0
162	20230609	183300	1455990110	8940	8940	8940	8940	0
163	20230609	183200	1455990110	8940	8940	8940	8940	0
164	20230609	183100	1455990110	8940	8940	8940	8940	0
165	20230609	183000	1455990110	8940	8940	8940	8940	0
166	20230609	182900	1455990110	8940	8940	8940	8940	0
167	20230609	182800	1455990110	8940	8940	8940	8940	0
168	20230609	182700	1455990110	8940	8940	8940	8940	0
169	20230609	182600	1455990110	8940	8940	8940	8940	0
170	20230609	182500	1455990110	8940	8940	8940	8940	0
171	20230609	182400	1455990110	8940	8940	8940	8940	0
172	20230609	182300	1455990110	8940	8940	8940	8940	0
173	20230609	182200	1455990110	8940	8940	8940	8940	0
174	20230609	182100	1455990110	8940	8940	8940	8940	0
175	20230609	182000	1455990110	8940	8940	8940	8940	0
176	20230609	181900	1455990110	8940	8940	8940	8940	0
177	20230609	181800	1455990110	8940	8940	8940	8940	0
178	20230609	181700	1455990110	8940	8940	8940	8940	0
179	20230609	181600	1455990110	8940	8940	8940	8940	0
180	20230609	181500	1455990110	8940	8940	8940	8940	0
181	20230609	181400	1455990110	8940	8940	8940	8940	0
182	20230609	181300	1455990110	8940	8940	8940	8940	1968
183	20230609	181200	1455990110	8940	8940	8940	8940	0
184	20230609	181100	1455990110	8940	8940	8940	8940	0
185	20230609	181000	1455990110	8940	8940	8940	8940	0
186	20230609	180900	1455990110	8940	8940	8940	8940	0
187	20230609	180800	1455990110	8940	8940	8940	8940	0
188	20230609	180700	1455990110	8940	8940	8940	8940	0
189	20230609	180600	1455990110	8940	8940	8940	8940	0
190	20230609	180500	1455990110	8940	8940	8940	8940	0
191	20230609	180400	1455990110	8940	8940	8940	8940	0
192	20230609	180300	1455990110	8940	8940	8940	8940	0
193	20230609	180200	1455990110	8940	8940	8940	8940	0
194	20230609	180100	1455990110	8940	8940	8940	8940	0
195	20230609	180000	1455990110	8940	8940	8940	8940	0
196	20230609	175900	1455990110	8940	8940	8940	8940	0
197	20230609	175800	1455990110	8940	8940	8940	8940	0
198	20230609	175700	1455990110	8940	8940	8940	8940	0
199	20230609	175600	1455990110	8940	8940	8940	8940	0
200	20230609	175500	1455990110	8940	8940	8940	8940	0
201	20230609	175400	1455990110	8940	8940	8940	8940	0
202	20230609	175300	1455990110	8940	8940	8940	8940	0
203	20230609	175200	1455990110	8940	8940	8940	8940	0
204	20230609	175100	1455990110	8940	8940	8940	8940	0
205	20230609	175000	1455990110	8940	8940	8940	8940	0
206	20230609	174900	1455990110	8940	8940	8940	8940	0
207	20230609	174800	1455990110	8940	8940	8940	8940	0
208	20230609	174700	1455990110	8940	8940	8940	8940	0
209	20230609	174600	1455990110	8940	8940	8940	8940	0
210	20230609	174500	1455990110	8940	8940	8940	8940	0
211	20230609	174400	1455990110	8940	8940	8940	8940	0
212	20230609	174300	1455990110	8940	8940	8940	8940	1968
213	20230609	174200	1455990110	8940	8940	8940	8940	0
214	20230609	174100	1455990110	8940	8940	8940	8940	0
215	20230609	174000	1455990110	8940	8940	8940	8940	0
216	20230609	173900	1455990110	8940	8940	8940	8940	0
217	20230609	173800	1455990110	8940	8940	8940	8940	0
218	20230609	173700	1455990110	8940	8940	8940	8940	0
219	20230609	173600	1455990110	8940	8940	8940	8940	0
220	20230609	173500	1455990110	8940	8940	8940	8940	0
221	20230609	173400	1455990110	8940	8940	8940	8940	0
222	20230609	173300	1455990110	8940	8940	8940	8940	0
223	20230609	173200	1455990110	8940	8940	8940	8940	0
224	20230609	173100	1455990110	8940	8940	8940	8940	0
225	20230609	173000	1455990110	8940	8940	8940	8940	0
226	20230609	172900	1455990110	8940	8940	8940	8940	0
227	20230609	172800	1455990110	8940	8940	8940	8940	0
228	20230609	172700	1455990110	8940	8940	8940	8940	0
229	20230609	172600	1455990110	8940	8940	8940	8940	0
230	20230609	172500	1455990110	8940	8940	8940	8940	0
231	20230609	172400	1455990110	8940	8940	8940	8940	0
232	20230609	172300	1455990110	8940	8940	8940	8940	0
233	20230609	172200	1455990110	8940	8940	8940	8940	0
234	20230609	172100	1455990110	8940	8940	8940	8940	0
235	20230609	172000	1455990110	8940	8940	8940	8940	0
236	20230609	171900	1455990110	8940	8940	8940	8940	0
237	20230609	171800	1455990110	8940	8940	8940	8940	0
238	20230609	171700	1455990110	8940	8940	8940	8940	0
239	20230609	171600	1455990110	8940	8940	8940	8940	0
240	20230609	171500	1455990110	8940	8940	8940	8940	0
241	20230609	171400	1455990110	8940	8940	8940	8940	0
242	20230609	171300	1455990110	8940	8940	8940	8940	1968
243	20230609	171200	1455990110	8940	8940	8940	8940	0
244	20230609	171100	1455990110	8940	8940	8940	8940	0
245	20230609	171000	1455990110	8940	8940	8940	8940	0
246	20230609	170900	1455990110	8940	8940	8940	8940	0
247	20230609	170800	1455990110	8940	8940	8940	8940	0
248	20230609	170700	1455990110	8940	8940	8940	8940	0
249	20230609	170600	1455990110	8940	8940	8940	8940	0
250	20230609	170500	1455990110	8940	8940	8940	8940	0
251	20230609	170400	1455990110	8940	8940	8940	8940	0
252	20230609	170300	1455990110	8940	8940	8940	8940	0
253	20230609	170200	1455990110	8940	8940	8940	8940	0
254	20230609	170100	1455990110	8940	8940	8940	8940	0
255	20230609	170000	1455990110	8940	8940	8940	8940	0
256	20230609	165900	1455990110	8940	8940	8940	8940	0
257	20230609	165800	1455990110	8940	8940	8940	8940	0
258	20230609	165700	1455990110	8940	8940	8940	8940	0
259	20230609	165600	1455990110	8940	8940	8940	8940	0
260	20230609	165500	1455990110	8940	8940	8940	8940	0
261	20230609	165400	1455990110	8940	8940	8940	8940	0
262	20230609	165300	1455990110	8940	8940	8940	8940	0
263	20230609	165200	1455990110	8940	8940	8940	8940	0
264	20230609	165100	1455990110	8940	8940	8940	8940	0
265	20230609	165000	1455990110	8940	8940	8940	8940	0
266	20230609	164900	1455990110	8940	8940	8940	8940	0
267	20230609	164800	1455990110	8940	8940	8940	8940	0
268	20230609	164700	1455990110	8940	8940	8940	8940	0
269	20230609	164600	1455990110	8940	8940	8940	8940	0
270	20230609	164500	1455990110	8940	8940	8940	8940	0
271	20230609	164400	1455990110	8940	8940	8940	8940	0
272	20230609	164300	1455990110	8940	8940	8940	8940	1968
273	20230609	164200	1455990110	8940	8940	8940	8940	0
274	20230609	164100	1455990110	8940	8940	8940	8940	0
275	20230609	164000	1455990110	8940	8940	8940	8940	0
276	20230609	163900	1455990110	8940	8940	8940	8940	0
277	20230609	163800	1455990110	8940	8940	8940	8940	0
278	20230609	163700	1455990110	8940	8940	8940	8940	0
279	20230609	163600	1455990110	8940	8940	8940	8940	0
280	20230609	163500	1455990110	8940	8940	8940	8940	0
281	20230609	163400	1455990110	8940	8940	8940	8940	0
282	20230609	163300	1455990110	8940	8940	8940	8940	0
283	20230609	163200	1455990110	8940	8940	8940	8940	0
284	20230609	163100	1455990110	8940	8940	8940	8940	0
285	20230609	163000	1455990110	8940	8940	8940	8940	0
286	20230609	162900	1455990110	8940	8940	8940	8940	0
287	20230609	162800	1455990110	8940	8940	8940	8940	0
288	20230609	162700	1455990110	8940	8940	8940	8940	0
289	20230609	162600	1455990110	8940	8940	8940	8940	0
290	20230609	162500	1455990110	8940	8940	8940	8940	0
291	20230609	162400	1455990110	8940	8940	8940	8940	0
292	20230609	162300	1455990110	8940	8940	8940	8940	0
293	20230609	162200	1455990110	8940	8940	8940	8940	0
294	20230609	162100	1455990110	8940	8940	8940	8940	0
295	20230609	162000	1455990110	8940	8940	8940	8940	0
296	20230609	161900	1455990110	8940	8940	8940	8940	0
297	20230609	161800	1455990110	8940	8940	8940	8940	0
298	20230609	161700	1455990110	8940	8940	8940	8940	0
299	20230609	161600	1455990110	8940	8940	8940	8940	0
300	20230609	161500	1455990110	8940	8940	8940	8940	0
301	20230609	161400	1455990110	8940	8940	8940	8940	0
302	20230609	161300	1455990110	8940	8940	8940	8940	1968
303	20230609	161200	1455990110	8940	8940	8940	8940	0
304	20230609	161100	1455990110	8940	8940	8940	8940	0
305	20230609	161000	1455990110	8940	8940	8940	8940	0
306	20230609	160900	1455990110	8940	8940	8940	8940	0
307	20230609	160800	1455990110	8940	8940	8940	8940	0
308	20230609	160700	1455990110	8940	8940	8940	8940	0
309	20230609	160600	1455990110	8940	8940	8940	8940	0
310	20230609	160500	1455990110	8940	8940	8940	8940	0
311	20230609	160400	1455990110	8940	8940	8940	8940	0
312	20230609	160300	1455990110	8940	8940	8940	8940	0
313	20230609	160200	1455990110	8940	8940	8940	8940	0
314	20230609	160100	1455990110	8940	8940	8940	8940	0
315	20230609	160000	1455990110	8940	8940	8940	8940	0
316	20230609	155900	1455990110	8940	8940	8940	8940	0
317	20230609	155800	1455990110	8940	8940	8940	8940	0
318	20230609	155700	1455990110	8940	8940	8940	8940	0
319	20230609	155600	1455990110	8940	8940	8940	8940	0
320	20230609	155500	1455990110	8940	8940	8940	8940	0
321	20230609	155400	1455990110	8940	8940	8940	8940	0
322	20230609	155300	1455990110	8940	8940	8940	8940	0
323	20230609	155200	1455990110	8940	8940	8940	8940	0
324	20230609	155100	1455990110	8940	8940	8940	8940	0
325	20230609	155000	1455990110	8940	8940	8940	8940	0
326	20230609	154900	1455990110	8940	8940	8940	8940	0
327	20230609	154800	1455990110	8940	8940	8940	8940	0
328	20230609	154700	1455990110	8940	8940	8940	8940	0
329	20230609	154600	1455990110	8940	8940	8940	8940	0
330	20230609	154500	1455990110	8940	8940	8940	8940	0
331	20230609	154400	1455990110	8940	8940	8940	8940	0
332	20230609	154300	1455990110	8940	8940	8940	8940	1968
333	20230609	154200	1455990110	8940	8940	8940	8940	0
334	20230609	154100	1455990110	8940	8940	8940	8940	0
335	20230609	154000	1455990110	8940	8940	8940	8940	0
336	20230609	153900	1455990110	8940	8940	8940	8940	0
337	20230609	153800	1455990110	8940	8940	8940	8940	0
338	20230609	153700	1455990110	8940	8940	8940	8940	0
339	20230609	153600	1455990110	8940	8940	8940	8940	0
340	20230609	153500	1455990110	8940	8940	8940	8940	0
341	20230609	153400	1455990110	8940	8940	8940	8940	0
342	20230609	153300	1455990110	8940	8940	8940	8940	0
343	20230609	153200	1455990110	8940	8940	8940	8940	0
344	20230609	153100	1455990110	8940	8940	8940	8940	0
345	20230609	153000	1455990110	8940	8940	8940	8940	1968
346	20230609	152900	1438396190	8890	8890	8890	8890	0
347	20230609	152800	1438396190	8890	8890	8890	8890	0
348	20230609	152700	1438396190	8890	8890	8890	8890	0
349	20230609	152600	1438396190	8890	8890	8890	8890	0
350	20230609	152500	1438396190	8890	8890	8890	8890	0
351	20230609	152400	1438396190	8890	8890	8890	8890	0
352	20230609	152300	1438396190	8890	8890	8890	8890	0
353	20230609	152200	1438396190	8890	8890	8890	8890	0
354	20230609	152100	1438396190	8890	8890	8890	8890	0
355	20230609	152000	1438396190	8890	8890	8890	8890	0
356	20230609	151900	1438396190	8890	8890	8900	8890	251
357	20230609	151800	1436164590	8910	8880	8910	8880	619
358	20230609	151700	1430662810	8910	8910	8910	8910	1227
359	20230609	151600	1419730240	8910	8880	8920	8880	469
360	20230609	151500	1415554950	8860	8880	8890	8860	118
361	20230609	151400	1414506150	8880	8880	8880	8880	1
362	20230609	151300	1414497270	8870	8870	8870	8870	2
363	20230609	151200	1414479530	8870	8890	8890	8870	77
364	20230609	151100	1413795060	8900	8860	8900	8860	1269
365	20230609	151000	1402515760	8900	8900	8900	8900	116
366	20230609	150900	1401483360	8890	8890	8890	8890	100
367	20230609	150800	1400594360	8890	8890	8890	8890	230
368	20230609	150700	1398549660	8900	8910	8910	8890	1224
369	20230609	150600	1387654460	8910	8860	8910	8860	1530
370	20230609	150500	1374043550	8850	8850	8850	8850	0
371	20230609	150400	1374043550	8850	8850	8850	8850	1
372	20230609	150300	1374034700	8860	8860	8860	8860	1
373	20230609	150200	1374025840	8850	8850	8850	8850	111
374	20230609	150100	1373043490	8840	8840	8840	8840	0
375	20230609	150000	1373043490	8840	8840	8840	8840	0
376	20230609	145900	1373043490	8840	8850	8850	8840	459
377	20230609	145800	1368981640	8850	8850	8850	8850	20
378	20230609	145700	1368804640	8850	8850	8850	8850	0
379	20230609	145600	1368804640	8850	8850	8850	8850	0
380	20230609	145500	1368804640	8850	8850	8850	8850	10
381	20230609	145400	1368716140	8840	8840	8840	8840	0
382	20230609	145300	1368716140	8840	8840	8840	8840	28
383	20230609	145200	1368468620	8840	8840	8840	8840	64
384	20230609	145100	1367902860	8840	8840	8840	8840	2000
385	20230609	145000	1350222860	8840	8840	8840	8840	225
386	20230609	144900	1348233860	8840	8840	8840	8840	195
387	20230609	144800	1346510060	8840	8840	8840	8840	3
388	20230609	144700	1346483540	8840	8830	8840	8830	55
389	20230609	144600	1345997350	8860	8860	8860	8860	9
390	20230609	144500	1345917610	8870	8870	8870	8870	98
391	20230609	144400	1345048350	8830	8840	8840	8830	163
392	20230609	144300	1343608010	8860	8860	8860	8860	0
393	20230609	144200	1343608010	8860	8870	8870	8860	58
394	20230609	144100	1343093850	8870	8840	8870	8840	4
395	20230609	144000	1343058410	8830	8840	8850	8830	329
396	20230609	143900	1340153010	8840	8840	8840	8840	5
397	20230609	143800	1340108810	8840	8840	8840	8840	5
398	20230609	143700	1340064610	8840	8850	8860	8840	2176
399	20230609	143600	1320827570	8850	8870	8870	8850	5725
400	20230609	143500	1270118160	8890	8890	8890	8890	0
401	20230609	143400	1270118160	8890	8890	8890	8890	1
402	20230609	143300	1270109270	8890	8890	8890	8890	4
403	20230609	143200	1270073710	8890	8870	8890	8870	7
404	20230609	143100	1270011560	8870	8870	8870	8870	0
405	20230609	143000	1270011560	8870	8870	8870	8870	0
406	20230609	142900	1270011560	8870	8880	8880	8870	73
407	20230609	142800	1269364000	8870	8870	8870	8870	0
408	20230609	142700	1269364000	8870	8870	8870	8870	0
409	20230609	142600	1269364000	8870	8870	8870	8870	0
410	20230609	142500	1269364000	8870	8880	8880	8870	192
411	20230609	142400	1267660840	8900	8900	8900	8900	0
412	20230609	142300	1267660840	8900	8900	8900	8900	18
413	20230609	142200	1267500640	8910	8910	8910	8910	0
414	20230609	142100	1267500640	8910	8910	8910	8910	0
415	20230609	142000	1267500640	8910	8900	8910	8860	1221
416	20230609	141900	1256661390	8910	8910	8910	8910	1
417	20230609	141800	1256652480	8870	8880	8880	8870	1500
418	20230609	141700	1243344710	8880	8900	8900	8880	230
419	20230609	141600	1241299710	8900	8880	8900	8880	1120
420	20230609	141500	1231344110	8880	8880	8880	8880	0
421	20230609	141400	1231344110	8880	8880	8880	8880	0
422	20230609	141300	1231344110	8880	8900	8900	8880	202
423	20230609	141200	1229550330	8880	8880	8880	8880	0
424	20230609	141100	1229550330	8880	8880	8880	8880	300
425	20230609	141000	1226886330	8900	8900	8900	8900	0
426	20230609	140900	1226886330	8900	8880	8900	8880	112
427	20230609	140800	1225890370	8880	8880	8880	8880	2
428	20230609	140700	1225872610	8880	8880	8880	8880	1
429	20230609	140600	1225863730	8880	8880	8880	8880	15
430	20230609	140500	1225730530	8880	8880	8880	8880	160
431	20230609	140400	1224309730	8880	8870	8880	8870	214
432	20230609	140300	1222410090	8870	8870	8870	8870	0
433	20230609	140200	1222410090	8870	8870	8870	8870	0
434	20230609	140100	1222410090	8870	8870	8870	8870	0
435	20230609	140000	1222410090	8870	8870	8870	8870	0
436	20230609	135900	1222410090	8870	8870	8870	8870	10
437	20230609	135800	1222321390	8870	8870	8870	8870	0
438	20230609	135700	1222321390	8870	8870	8870	8870	15
439	20230609	135600	1222188340	8870	8870	8870	8870	3
440	20230609	135500	1222161730	8860	8860	8860	8860	20
441	20230609	135400	1221984530	8870	8870	8870	8870	60
442	20230609	135300	1221452330	8860	8860	8860	8860	30
443	20230609	135200	1221186530	8860	8860	8860	8860	0
444	20230609	135100	1221186530	8860	8870	8870	8860	511
445	20230609	135000	1216653970	8860	8860	8860	8860	587
446	20230609	134900	1211453150	8860	8860	8860	8860	100
447	20230609	134800	1210567150	8860	8860	8860	8860	1
448	20230609	134700	1210558290	8850	8850	8850	8850	0
449	20230609	134600	1210558290	8850	8850	8850	8850	16
450	20230609	134500	1210416690	8850	8850	8850	8850	12
451	20230609	134400	1210310490	8850	8850	8850	8850	20
452	20230609	134300	1210133490	8840	8850	8850	8840	464
453	20230609	134200	1206031540	8850	8850	8850	8850	1
454	20230609	134100	1206022690	8850	8850	8850	8850	220
455	20230609	134000	1204075690	8840	8840	8840	8840	119
456	20230609	133900	1203023730	8850	8850	8850	8850	293
457	20230609	133800	1200430680	8840	8840	8840	8840	100
458	20230609	133700	1199546680	8850	8850	8850	8850	124
459	20230609	133600	1198449280	8850	8850	8850	8850	500
460	20230609	133500	1194024280	8850	8850	8850	8850	1200
461	20230609	133400	1183404280	8850	8850	8850	8850	0
462	20230609	133300	1183404280	8850	8850	8880	8850	193
463	20230609	133200	1181693440	8850	8850	8850	8850	113
464	20230609	133100	1180693390	8850	8850	8850	8850	0
465	20230609	133000	1180693390	8850	8850	8850	8850	0
466	20230609	132900	1180693390	8850	8850	8850	8850	103
467	20230609	132800	1179781840	8880	8880	8880	8880	300
468	20230609	132700	1177117840	8900	8900	8900	8900	0
469	20230609	132600	1177117840	8900	8900	8900	8900	1
470	20230609	132500	1177108940	8860	8860	8860	8860	14
471	20230609	132400	1176984900	8860	8860	8860	8860	53
472	20230609	132300	1176515320	8860	8860	8860	8860	33
473	20230609	132200	1176222940	8860	8860	8860	8860	0
474	20230609	132100	1176222940	8860	8900	8900	8860	240
475	20230609	132000	1174092540	8900	8900	8900	8900	0
476	20230609	131900	1174092540	8900	8900	8900	8900	0
477	20230609	131800	1174092540	8900	8900	8900	8900	280
478	20230609	131700	1171600540	8900	8900	8900	8900	0
479	20230609	131600	1171600540	8900	8900	8900	8900	0
480	20230609	131500	1171600540	8900	8900	8900	8900	138
481	20230609	131400	1170372340	8900	8900	8900	8860	1024
482	20230609	131300	1161261140	8860	8860	8860	8860	0
483	20230609	131200	1161261140	8860	8860	8860	8860	3
484	20230609	131100	1161234560	8850	8850	8850	8850	0
485	20230609	131000	1161234560	8850	8850	8850	8850	0
486	20230609	130900	1161234560	8850	8850	8850	8850	0
487	20230609	130800	1161234560	8850	8850	8850	8850	0
488	20230609	130700	1161234560	8850	8870	8870	8850	989
489	20230609	130600	1152472620	8900	8900	8900	8900	23
490	20230609	130500	1152267920	8910	8910	8910	8910	10
491	20230609	130400	1152178820	8900	8900	8900	8900	5
492	20230609	130300	1152134320	8910	8900	8910	8900	186
493	20230609	130200	1150477540	8900	8890	8900	8890	20
494	20230609	130100	1150299690	8870	8870	8870	8870	148
495	20230609	130000	1148986930	8860	8900	8900	8860	503
496	20230609	125900	1144530230	8900	8900	8900	8900	0
497	20230609	125800	1144530230	8900	8900	8900	8900	0
498	20230609	125700	1144530230	8900	8860	8900	8860	13
499	20230609	125600	1144414930	8860	8860	8860	8860	0
500	20230609	125500	1144414930	8860	8870	8870	8860	462
501	20230609	125400	1140321270	8870	8890	8890	8870	190
502	20230609	125300	1138635620	8890	8890	8890	8890	58
503	20230609	125200	1138120000	8890	8870	8890	8870	442
504	20230609	125100	1134191420	8840	8840	8840	8840	0
505	20230609	125000	1134191420	8840	8850	8850	8840	620
506	20230609	124900	1128705230	8850	8850	8850	8850	0
507	20230609	124800	1128705230	8850	8850	8850	8850	0
508	20230609	124700	1128705230	8850	8850	8850	8850	1090
509	20230609	124600	1119058730	8850	8850	8850	8850	1
510	20230609	124500	1119049880	8850	8850	8850	8850	3
511	20230609	124400	1119023330	8850	8850	8850	8850	141
512	20230609	124300	1117775480	8840	8830	8840	8830	369
513	20230609	124200	1114514520	8840	8840	8850	8830	860
514	20230609	124100	1106918600	8830	8840	8840	8830	355
515	20230609	124000	1103781490	8840	8850	8860	8840	1050
516	20230609	123900	1094496550	8860	8860	8860	8860	53
517	20230609	123800	1094026970	8870	8870	8870	8870	5
518	20230609	123700	1093982620	8850	8870	8870	8850	826
519	20230609	123600	1086667370	8870	8880	8880	8870	51
520	20230609	123500	1086214500	8890	8890	8890	8890	500
521	20230609	123400	1081769500	8890	8890	8890	8890	0
522	20230609	123300	1081769500	8890	8890	8890	8890	0
523	20230609	123200	1081769500	8890	8890	8890	8890	14
524	20230609	123100	1081645040	8890	8890	8890	8890	0
525	20230609	123000	1081645040	8890	8890	8890	8890	0
526	20230609	122900	1081645040	8890	8890	8890	8890	0
527	20230609	122800	1081645040	8890	8890	8890	8890	11
528	20230609	122700	1081547250	8850	8880	8880	8850	530
529	20230609	122600	1076851380	8890	8890	8890	8890	0
530	20230609	122500	1076851380	8890	8880	8890	8880	3
531	20230609	122400	1076824730	8890	8880	8890	8880	10
532	20230609	122300	1076735880	8860	8860	8860	8860	0
533	20230609	122200	1076735880	8860	8880	8890	8860	210
534	20230609	122100	1074873450	8880	8880	8880	8880	1
535	20230609	122000	1074864570	8880	8880	8880	8880	5
536	20230609	121900	1074820170	8880	8880	8880	8880	0
537	20230609	121800	1074820170	8880	8880	8880	8880	0
538	20230609	121700	1074820170	8880	8880	8880	8880	5
539	20230609	121600	1074775770	8880	8870	8880	8870	20
540	20230609	121500	1074598270	8860	8860	8860	8860	10
541	20230609	121400	1074509670	8850	8850	8850	8850	62
542	20230609	121300	1073960970	8900	8900	8900	8900	0
543	20230609	121200	1073960970	8900	8900	8900	8900	0
544	20230609	121100	1073960970	8900	8900	8900	8900	0
545	20230609	121000	1073960970	8900	8900	8900	8900	33
546	20230609	120900	1073667270	8900	8900	8900	8830	844
547	20230609	120800	1066197360	8880	8880	8880	8880	0
548	20230609	120700	1066197360	8880	8880	8880	8880	0
549	20230609	120600	1066197360	8880	8880	8880	8880	0
550	20230609	120500	1066197360	8880	8900	8900	8880	68
551	20230609	120400	1065592840	8910	8910	8910	8910	0
552	20230609	120300	1065592840	8910	8910	8910	8910	3
553	20230609	120200	1065566110	8890	8910	8910	8890	264
554	20230609	120100	1063218950	8910	8910	8910	8910	0
555	20230609	120000	1063218950	8910	8910	8910	8910	0
556	20230609	115900	1063218950	8910	8910	8910	8910	0
557	20230609	115800	1063218950	8910	8900	8910	8860	581
558	20230609	115700	1058058740	8900	8900	8900	8900	26
559	20230609	115600	1057827340	8910	8910	8910	8910	0
560	20230609	115500	1057827340	8910	8910	8910	8910	0
561	20230609	115400	1057827340	8910	8910	8910	8910	0
562	20230609	115300	1057827340	8910	8910	8910	8910	0
563	20230609	115200	1057827340	8910	8910	8910	8910	46
564	20230609	115100	1057417480	8910	8910	8910	8910	0
565	20230609	115000	1057417480	8910	8910	8910	8910	0
566	20230609	114900	1057417480	8910	8910	8910	8910	103
567	20230609	114800	1056499750	8910	8920	8920	8910	350
568	20230609	114700	1053380840	8920	8940	8940	8920	2
569	20230609	114600	1053362980	8940	8940	8940	8940	73
570	20230609	114500	1052710360	8940	8910	8940	8910	387
571	20230609	114400	1049261080	8910	8920	8920	8910	118
572	20230609	114300	1048209070	8910	8890	8910	8890	467
573	20230609	114200	1044051320	8890	8910	8910	8890	923
574	20230609	114100	1035843250	8910	8910	8910	8910	331
575	20230609	114000	1032894040	8910	8910	8910	8910	0
576	20230609	113900	1032894040	8910	8960	8960	8890	3679
577	20230609	113800	1000107690	8960	8960	8960	8960	0
578	20230609	113700	1000107690	8960	8980	8980	8960	58
579	20230609	113600	999587850	8980	8970	8980	8970	204
580	20230609	113500	997756140	8970	8950	8970	8950	962
581	20230609	113400	989139690	8950	8950	8950	8950	0
582	20230609	113300	989139690	8950	8950	8950	8950	340
583	20230609	113200	986096690	8950	8950	8950	8950	3
584	20230609	113100	986069840	8950	8960	8960	8950	126
585	20230609	113000	984941090	8960	8960	8960	8960	295
586	20230609	112900	982297890	8960	8960	8960	8960	0
587	20230609	112800	982297890	8960	8960	8960	8960	0
588	20230609	112700	982297890	8960	8960	8960	8960	103
589	20230609	112600	981375010	8960	8960	8960	8960	4
590	20230609	112500	981339170	8970	8970	8970	8970	78
591	20230609	112400	980639510	8970	8970	8970	8970	0
592	20230609	112300	980639510	8970	8920	8970	8920	99
593	20230609	112200	979753930	8920	8920	8920	8920	30
594	20230609	112100	979486330	8900	8960	8980	8900	1140
595	20230609	112000	969307510	8960	8980	8980	8960	83
596	20230609	111900	968563710	8950	8950	8950	8950	0
597	20230609	111800	968563710	8950	8990	8990	8950	8
598	20230609	111700	968492030	9000	9000	9000	9000	0
599	20230609	111600	968492030	9000	9000	9000	9000	0
600	20230609	111500	968492030	9000	8960	9000	8960	304
601	20230609	111400	965758030	9000	9000	9000	9000	0
602	20230609	111300	965758030	9000	9000	9000	8930	2676
603	20230609	111200	941752920	9000	9010	9010	9000	741
604	20230609	111100	935081770	9010	9010	9010	9010	3
605	20230609	111000	935054740	9010	9010	9010	9010	0
606	20230609	110900	935054740	9010	9010	9010	9010	20
607	20230609	110800	934874540	9010	9010	9010	8960	114
608	20230609	110700	933848700	9010	9020	9030	9010	970
609	20230609	110600	925106290	9020	9020	9030	9010	2213
610	20230609	110500	905134810	9010	9010	9020	8950	2156
611	20230609	110400	885725070	9010	9010	9010	9000	732
612	20230609	110300	879135030	9010	9000	9010	9000	97
613	20230609	110200	878261950	9000	8990	9010	8990	1422
614	20230609	110100	865466630	8990	8990	9000	8940	1227
615	20230609	110000	854441040	8980	8960	8980	8960	2335
616	20230609	105900	833483390	8930	8930	8930	8930	406
617	20230609	105800	829857810	8920	8920	8920	8920	23
618	20230609	105700	829652650	8910	8970	8970	8910	2251
619	20230609	105600	809493150	8970	8960	8970	8960	1127
620	20230609	105500	799384470	8960	8950	8960	8950	821
621	20230609	105400	792029680	8960	8950	8960	8950	1643
622	20230609	105300	777309590	8960	8920	8960	8920	1470
623	20230609	105200	764169570	8920	8920	8920	8920	843
624	20230609	105100	756650010	8920	8920	8920	8920	1050
625	20230609	105000	747284010	8920	8910	8920	8910	1500
626	20230609	104900	733916010	8920	8920	8920	8920	7
627	20230609	104800	733853570	8910	8910	8910	8910	2073
628	20230609	104700	715383140	8910	8910	8910	8910	1
629	20230609	104600	715374230	8900	8900	8900	8900	6
630	20230609	104500	715320830	8840	8840	8840	8840	100
631	20230609	104400	714436830	8850	8890	8890	8850	500
632	20230609	104300	710003260	8890	8890	8890	8890	50
633	20230609	104200	709558760	8900	8900	8900	8900	14
634	20230609	104100	709434160	8910	8900	8910	8900	1153
635	20230609	104000	699160960	8910	8910	8910	8900	236
636	20230609	103900	697060320	8910	8910	8910	8910	30
637	20230609	103800	696793020	8910	8910	8920	8910	358
638	20230609	103700	693603230	8910	8910	8920	8910	214
639	20230609	103600	691696480	8910	8900	8910	8900	424
640	20230609	103500	687922870	8900	8900	8900	8880	403
641	20230609	103400	684339290	8910	8900	8910	8900	580
642	20230609	103300	679176670	8910	8910	8910	8910	220
643	20230609	103200	677216470	8910	8900	8910	8900	974
644	20230609	103100	668541140	8910	8910	8910	8910	20
645	20230609	103000	668362940	8910	8910	8930	8900	730
646	20230609	102900	661860530	8930	8910	8930	8910	1495
647	20230609	102800	648527160	8920	8880	8920	8870	1623
648	20230609	102700	634079240	8900	8900	8910	8900	461
649	20230609	102600	629976230	8900	8900	8900	8900	50
650	20230609	102500	629531230	8920	8920	8920	8850	1027
651	20230609	102400	620411630	8900	8880	8900	8880	1385
652	20230609	102300	608085630	8880	8870	8880	8870	1201
653	20230609	102200	597430040	8870	8940	8940	8780	3858
654	20230609	102100	563278470	8930	8900	8930	8790	13761
655	20230609	102000	440949360	8900	8840	8900	8830	5294
656	20230609	101900	393992270	8840	8810	8840	8790	2018
657	20230609	101800	376200680	8830	8810	8830	8810	716
658	20230609	101700	369889260	8800	8780	8810	8780	2165
659	20230609	101600	350844460	8770	8750	8770	8740	926
660	20230609	101500	342729750	8740	8720	8740	8720	1456
661	20230609	101400	330006050	8660	8730	8730	8660	2
662	20230609	101300	329988660	8630	8720	8720	8630	9873
663	20230609	101200	244315110	8720	8730	8730	8720	1000
664	20230609	101100	235594480	8730	8730	8730	8730	260
665	20230609	101000	233324680	8740	8740	8740	8740	140
666	20230609	100900	232101080	8740	8750	8750	8740	388
667	20230609	100800	228709690	8750	8750	8750	8750	424
668	20230609	100700	224999690	8760	8760	8760	8760	0
669	20230609	100600	224999690	8760	8760	8760	8760	10
670	20230609	100500	224912090	8750	8750	8750	8750	200
671	20230609	100400	223162090	8750	8750	8750	8750	28
672	20230609	100300	222917090	8770	8770	8770	8770	278
673	20230609	100200	220479030	8750	8750	8750	8750	0
674	20230609	100100	220479030	8750	8750	8750	8750	45
675	20230609	100000	220085280	8750	8750	8750	8750	100
676	20230609	095900	219210280	8750	8750	8750	8750	2
677	20230609	095800	219192780	8750	8750	8750	8750	33
678	20230609	095700	218904030	8750	8750	8750	8750	0
679	20230609	095600	218904030	8750	8750	8750	8750	32
680	20230609	095500	218624030	8750	8750	8750	8750	72
681	20230609	095400	217994030	8750	8750	8750	8750	20
682	20230609	095300	217819030	8740	8740	8740	8740	110
683	20230609	095200	216857630	8750	8750	8750	8750	27
684	20230609	095100	216621380	8750	8770	8770	8750	150
685	20230609	095000	215307880	8770	8770	8780	8770	232
686	20230609	094900	213272210	8790	8770	8790	8770	33
687	20230609	094800	212982240	8770	8770	8770	8770	90
688	20230609	094700	212192940	8810	8810	8810	8810	0
689	20230609	094600	212192940	8810	8810	8810	8810	40
690	20230609	094500	211840540	8810	8730	8810	8730	716
691	20230609	094400	205548810	8730	8720	8730	8720	11
692	20230609	094300	205452790	8720	8720	8720	8720	0
693	20230609	094200	205452790	8720	8730	8730	8720	218
694	20230609	094100	203551730	8730	8730	8730	8730	458
695	20230609	094000	199553390	8760	8750	8790	8750	453
696	20230609	093900	195576240	8720	8750	8750	8720	1051
697	20230609	093800	186404260	8750	8770	8790	8750	540
698	20230609	093700	181674130	8760	8760	8760	8760	69
699	20230609	093600	181069690	8760	8780	8790	8760	1084
700	20230609	093500	171552700	8790	8790	8790	8790	7
701	20230609	093400	171491170	8780	8790	8790	8780	123
702	20230609	093300	170411100	8790	8780	8790	8780	12
703	20230609	093200	170305640	8780	8790	8790	8780	1167
704	20230609	093100	160058800	8790	8810	8810	8790	481
705	20230609	093000	155830790	8790	8790	8790	8790	1317
706	20230609	092900	144254360	8790	8790	8790	8790	533
707	20230609	092800	139569290	8790	8800	8800	8790	26
708	20230609	092700	139340700	8790	8810	8810	8790	378
709	20230609	092600	136016620	8800	8800	8800	8800	479
710	20230609	092500	131801420	8790	8800	8800	8790	275
711	20230609	092400	129381660	8800	8800	8800	8800	55
712	20230609	092300	128897660	8800	8800	8800	8800	205
713	20230609	092200	127093660	8800	8800	8800	8800	197
714	20230609	092100	125360060	8800	8810	8810	8790	1130
715	20230609	092000	115419900	8800	8820	8820	8800	682
716	20230609	091900	109415720	8830	8830	8830	8830	315
717	20230609	091800	106634270	8830	8820	8830	8810	165
718	20230609	091700	105178720	8820	8840	8840	8820	443
719	20230609	091600	101271190	8840	8800	8840	8790	2529
720	20230609	091500	78964650	8800	8810	8810	8800	1124
721	20230609	091400	69072940	8830	8810	8830	8810	352
722	20230609	091300	65968780	8800	8790	8830	8790	1369
723	20230609	091200	53913030	8790	8780	8790	8780	250
724	20230609	091100	51716870	8780	8730	8780	8730	527
725	20230609	091000	47098930	8740	8740	8740	8740	0
726	20230609	090900	47098930	8740	8770	8770	8730	324
727	20230609	090800	44259170	8770	8770	8770	8770	10
728	20230609	090700	44171470	8790	8780	8790	8750	565
729	20230609	090600	39224240	8780	8750	8780	8750	416
730	20230609	090500	35573940	8770	8770	8770	8770	2
731	20230609	090400	35556400	8760	8760	8760	8760	230
732	20230609	090300	33541600	8760	8700	8760	8700	1078
733	20230609	090200	24107020	8680	8720	8720	8680	546
734	20230609	090100	19350940	8720	8720	8720	8720	137
735	20230609	090000	18156300	8750	8760	8760	8710	2078