KissMeData/064960/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211400	1718591100	53200	53200	53200	53200	463
3	20230605	211300	1718591100	53200	53200	53200	53200	0
4	20230605	211200	1718591100	53200	53200	53200	53200	0
5	20230605	211100	1718591100	53200	53200	53200	53200	0
6	20230605	211000	1718591100	53200	53200	53200	53200	0
7	20230605	210900	1718591100	53200	53200	53200	53200	0
8	20230605	210800	1718591100	53200	53200	53200	53200	0
9	20230605	210700	1718591100	53200	53200	53200	53200	0
10	20230605	210600	1718591100	53200	53200	53200	53200	0
11	20230605	210500	1718591100	53200	53200	53200	53200	0
12	20230605	210400	1718591100	53200	53200	53200	53200	0
13	20230605	210300	1718591100	53200	53200	53200	53200	0
14	20230605	210200	1718591100	53200	53200	53200	53200	0
15	20230605	210100	1718591100	53200	53200	53200	53200	0
16	20230605	210000	1718591100	53200	53200	53200	53200	0
17	20230605	205900	1718591100	53200	53200	53200	53200	0
18	20230605	205800	1718591100	53200	53200	53200	53200	0
19	20230605	205700	1718591100	53200	53200	53200	53200	0
20	20230605	205600	1718591100	53200	53200	53200	53200	0
21	20230605	205500	1718591100	53200	53200	53200	53200	0
22	20230605	205400	1718591100	53200	53200	53200	53200	0
23	20230605	205300	1718591100	53200	53200	53200	53200	0
24	20230605	205200	1718591100	53200	53200	53200	53200	0
25	20230605	205100	1718591100	53200	53200	53200	53200	0
26	20230605	205000	1718591100	53200	53200	53200	53200	0
27	20230605	204900	1718591100	53200	53200	53200	53200	0
28	20230605	204800	1718591100	53200	53200	53200	53200	0
29	20230605	204700	1718591100	53200	53200	53200	53200	0
30	20230605	204600	1718591100	53200	53200	53200	53200	0
31	20230605	204500	1718591100	53200	53200	53200	53200	0
32	20230605	204400	1718591100	53200	53200	53200	53200	463
33	20230605	204300	1718591100	53200	53200	53200	53200	0
34	20230605	204200	1718591100	53200	53200	53200	53200	0
35	20230605	204100	1718591100	53200	53200	53200	53200	0
36	20230605	204000	1718591100	53200	53200	53200	53200	0
37	20230605	203900	1718591100	53200	53200	53200	53200	0
38	20230605	203800	1718591100	53200	53200	53200	53200	0
39	20230605	203700	1718591100	53200	53200	53200	53200	0
40	20230605	203600	1718591100	53200	53200	53200	53200	0
41	20230605	203500	1718591100	53200	53200	53200	53200	0
42	20230605	203400	1718591100	53200	53200	53200	53200	0
43	20230605	203300	1718591100	53200	53200	53200	53200	0
44	20230605	203200	1718591100	53200	53200	53200	53200	0
45	20230605	203100	1718591100	53200	53200	53200	53200	0
46	20230605	203000	1718591100	53200	53200	53200	53200	0
47	20230605	202900	1718591100	53200	53200	53200	53200	0
48	20230605	202800	1718591100	53200	53200	53200	53200	0
49	20230605	202700	1718591100	53200	53200	53200	53200	0
50	20230605	202600	1718591100	53200	53200	53200	53200	0
51	20230605	202500	1718591100	53200	53200	53200	53200	0
52	20230605	202400	1718591100	53200	53200	53200	53200	0
53	20230605	202300	1718591100	53200	53200	53200	53200	0
54	20230605	202200	1718591100	53200	53200	53200	53200	0
55	20230605	202100	1718591100	53200	53200	53200	53200	0
56	20230605	202000	1718591100	53200	53200	53200	53200	0
57	20230605	201900	1718591100	53200	53200	53200	53200	0
58	20230605	201800	1718591100	53200	53200	53200	53200	0
59	20230605	201700	1718591100	53200	53200	53200	53200	0
60	20230605	201600	1718591100	53200	53200	53200	53200	0
61	20230605	201500	1718591100	53200	53200	53200	53200	0
62	20230605	201400	1718591100	53200	53200	53200	53200	463
63	20230605	201300	1718591100	53200	53200	53200	53200	0
64	20230605	201200	1718591100	53200	53200	53200	53200	0
65	20230605	201100	1718591100	53200	53200	53200	53200	0
66	20230605	201000	1718591100	53200	53200	53200	53200	0
67	20230605	200900	1718591100	53200	53200	53200	53200	0
68	20230605	200800	1718591100	53200	53200	53200	53200	0
69	20230605	200700	1718591100	53200	53200	53200	53200	0
70	20230605	200600	1718591100	53200	53200	53200	53200	0
71	20230605	200500	1718591100	53200	53200	53200	53200	0
72	20230605	200400	1718591100	53200	53200	53200	53200	0
73	20230605	200300	1718591100	53200	53200	53200	53200	0
74	20230605	200200	1718591100	53200	53200	53200	53200	0
75	20230605	200100	1718591100	53200	53200	53200	53200	0
76	20230605	200000	1718591100	53200	53200	53200	53200	0
77	20230605	195900	1718591100	53200	53200	53200	53200	0
78	20230605	195800	1718591100	53200	53200	53200	53200	0
79	20230605	195700	1718591100	53200	53200	53200	53200	0
80	20230605	195600	1718591100	53200	53200	53200	53200	0
81	20230605	195500	1718591100	53200	53200	53200	53200	0
82	20230605	195400	1718591100	53200	53200	53200	53200	0
83	20230605	195300	1718591100	53200	53200	53200	53200	0
84	20230605	195200	1718591100	53200	53200	53200	53200	0
85	20230605	195100	1718591100	53200	53200	53200	53200	0
86	20230605	195000	1718591100	53200	53200	53200	53200	0
87	20230605	194900	1718591100	53200	53200	53200	53200	0
88	20230605	194800	1718591100	53200	53200	53200	53200	0
89	20230605	194700	1718591100	53200	53200	53200	53200	0
90	20230605	194600	1718591100	53200	53200	53200	53200	0
91	20230605	194500	1718591100	53200	53200	53200	53200	0
92	20230605	194400	1718591100	53200	53200	53200	53200	463
93	20230605	194300	1718591100	53200	53200	53200	53200	0
94	20230605	194200	1718591100	53200	53200	53200	53200	0
95	20230605	194100	1718591100	53200	53200	53200	53200	0
96	20230605	194000	1718591100	53200	53200	53200	53200	0
97	20230605	193900	1718591100	53200	53200	53200	53200	0
98	20230605	193800	1718591100	53200	53200	53200	53200	0
99	20230605	193700	1718591100	53200	53200	53200	53200	0
100	20230605	193600	1718591100	53200	53200	53200	53200	0
101	20230605	193500	1718591100	53200	53200	53200	53200	0
102	20230605	193400	1718591100	53200	53200	53200	53200	0
103	20230605	193300	1718591100	53200	53200	53200	53200	0
104	20230605	193200	1718591100	53200	53200	53200	53200	0
105	20230605	193100	1718591100	53200	53200	53200	53200	0
106	20230605	193000	1718591100	53200	53200	53200	53200	0
107	20230605	192900	1718591100	53200	53200	53200	53200	0
108	20230605	192800	1718591100	53200	53200	53200	53200	0
109	20230605	192700	1718591100	53200	53200	53200	53200	0
110	20230605	192600	1718591100	53200	53200	53200	53200	0
111	20230605	192500	1718591100	53200	53200	53200	53200	0
112	20230605	192400	1718591100	53200	53200	53200	53200	0
113	20230605	192300	1718591100	53200	53200	53200	53200	0
114	20230605	192200	1718591100	53200	53200	53200	53200	0
115	20230605	192100	1718591100	53200	53200	53200	53200	0
116	20230605	192000	1718591100	53200	53200	53200	53200	0
117	20230605	191900	1718591100	53200	53200	53200	53200	0
118	20230605	191800	1718591100	53200	53200	53200	53200	0
119	20230605	191700	1718591100	53200	53200	53200	53200	0
120	20230605	191600	1718591100	53200	53200	53200	53200	0
121	20230605	191500	1718591100	53200	53200	53200	53200	0
122	20230605	191400	1718591100	53200	53200	53200	53200	463
123	20230605	191300	1718591100	53200	53200	53200	53200	0
124	20230605	191200	1718591100	53200	53200	53200	53200	0
125	20230605	191100	1718591100	53200	53200	53200	53200	0
126	20230605	191000	1718591100	53200	53200	53200	53200	0
127	20230605	190900	1718591100	53200	53200	53200	53200	0
128	20230605	190800	1718591100	53200	53200	53200	53200	0
129	20230605	190700	1718591100	53200	53200	53200	53200	0
130	20230605	190600	1718591100	53200	53200	53200	53200	0
131	20230605	190500	1718591100	53200	53200	53200	53200	0
132	20230605	190400	1718591100	53200	53200	53200	53200	0
133	20230605	190300	1718591100	53200	53200	53200	53200	0
134	20230605	190200	1718591100	53200	53200	53200	53200	0
135	20230605	190100	1718591100	53200	53200	53200	53200	0
136	20230605	190000	1718591100	53200	53200	53200	53200	0
137	20230605	185900	1718591100	53200	53200	53200	53200	0
138	20230605	185800	1718591100	53200	53200	53200	53200	0
139	20230605	185700	1718591100	53200	53200	53200	53200	0
140	20230605	185600	1718591100	53200	53200	53200	53200	0
141	20230605	185500	1718591100	53200	53200	53200	53200	0
142	20230605	185400	1718591100	53200	53200	53200	53200	0
143	20230605	185300	1718591100	53200	53200	53200	53200	0
144	20230605	185200	1718591100	53200	53200	53200	53200	0
145	20230605	185100	1718591100	53200	53200	53200	53200	0
146	20230605	185000	1718591100	53200	53200	53200	53200	0
147	20230605	184900	1718591100	53200	53200	53200	53200	0
148	20230605	184800	1718591100	53200	53200	53200	53200	0
149	20230605	184700	1718591100	53200	53200	53200	53200	0
150	20230605	184600	1718591100	53200	53200	53200	53200	0
151	20230605	184500	1718591100	53200	53200	53200	53200	0
152	20230605	184400	1718591100	53200	53200	53200	53200	463
153	20230605	184300	1718591100	53200	53200	53200	53200	0
154	20230605	184200	1718591100	53200	53200	53200	53200	0
155	20230605	184100	1718591100	53200	53200	53200	53200	0
156	20230605	184000	1718591100	53200	53200	53200	53200	0
157	20230605	183900	1718591100	53200	53200	53200	53200	0
158	20230605	183800	1718591100	53200	53200	53200	53200	0
159	20230605	183700	1718591100	53200	53200	53200	53200	0
160	20230605	183600	1718591100	53200	53200	53200	53200	0
161	20230605	183500	1718591100	53200	53200	53200	53200	0
162	20230605	183400	1718591100	53200	53200	53200	53200	0
163	20230605	183300	1718591100	53200	53200	53200	53200	0
164	20230605	183200	1718591100	53200	53200	53200	53200	0
165	20230605	183100	1718591100	53200	53200	53200	53200	0
166	20230605	183000	1718591100	53200	53200	53200	53200	0
167	20230605	182900	1718591100	53200	53200	53200	53200	0
168	20230605	182800	1718591100	53200	53200	53200	53200	0
169	20230605	182700	1718591100	53200	53200	53200	53200	0
170	20230605	182600	1718591100	53200	53200	53200	53200	0
171	20230605	182500	1718591100	53200	53200	53200	53200	0
172	20230605	182400	1718591100	53200	53200	53200	53200	0
173	20230605	182300	1718591100	53200	53200	53200	53200	0
174	20230605	182200	1718591100	53200	53200	53200	53200	0
175	20230605	182100	1718591100	53200	53200	53200	53200	0
176	20230605	182000	1718591100	53200	53200	53200	53200	0
177	20230605	181900	1718591100	53200	53200	53200	53200	0
178	20230605	181800	1718591100	53200	53200	53200	53200	0
179	20230605	181700	1718591100	53200	53200	53200	53200	0
180	20230605	181600	1718591100	53200	53200	53200	53200	0
181	20230605	181500	1718591100	53200	53200	53200	53200	0
182	20230605	181400	1718591100	53200	53200	53200	53200	463
183	20230605	181300	1718591100	53200	53200	53200	53200	0
184	20230605	181200	1718591100	53200	53200	53200	53200	0
185	20230605	181100	1718591100	53200	53200	53200	53200	0
186	20230605	181000	1718591100	53200	53200	53200	53200	0
187	20230605	180900	1718591100	53200	53200	53200	53200	0
188	20230605	180800	1718591100	53200	53200	53200	53200	0
189	20230605	180700	1718591100	53200	53200	53200	53200	0
190	20230605	180600	1718591100	53200	53200	53200	53200	0
191	20230605	180500	1718591100	53200	53200	53200	53200	0
192	20230605	180400	1718591100	53200	53200	53200	53200	0
193	20230605	180300	1718591100	53200	53200	53200	53200	0
194	20230605	180200	1718591100	53200	53200	53200	53200	0
195	20230605	180100	1718591100	53200	53200	53200	53200	0
196	20230605	180000	1718591100	53200	53200	53200	53200	0
197	20230605	175900	1718591100	53200	53200	53200	53200	0
198	20230605	175800	1718591100	53200	53200	53200	53200	0
199	20230605	175700	1718591100	53200	53200	53200	53200	0
200	20230605	175600	1718591100	53200	53200	53200	53200	0
201	20230605	175500	1718591100	53200	53200	53200	53200	0
202	20230605	175400	1718591100	53200	53200	53200	53200	0
203	20230605	175300	1718591100	53200	53200	53200	53200	0
204	20230605	175200	1718591100	53200	53200	53200	53200	0
205	20230605	175100	1718591100	53200	53200	53200	53200	0
206	20230605	175000	1718591100	53200	53200	53200	53200	0
207	20230605	174900	1718591100	53200	53200	53200	53200	0
208	20230605	174800	1718591100	53200	53200	53200	53200	0
209	20230605	174700	1718591100	53200	53200	53200	53200	0
210	20230605	174600	1718591100	53200	53200	53200	53200	0
211	20230605	174500	1718591100	53200	53200	53200	53200	0
212	20230605	174400	1718591100	53200	53200	53200	53200	463
213	20230605	174300	1718591100	53200	53200	53200	53200	0
214	20230605	174200	1718591100	53200	53200	53200	53200	0
215	20230605	174100	1718591100	53200	53200	53200	53200	0
216	20230605	174000	1718591100	53200	53200	53200	53200	0
217	20230605	173900	1718591100	53200	53200	53200	53200	0
218	20230605	173800	1718591100	53200	53200	53200	53200	0
219	20230605	173700	1718591100	53200	53200	53200	53200	0
220	20230605	173600	1718591100	53200	53200	53200	53200	0
221	20230605	173500	1718591100	53200	53200	53200	53200	0
222	20230605	173400	1718591100	53200	53200	53200	53200	0
223	20230605	173300	1718591100	53200	53200	53200	53200	0
224	20230605	173200	1718591100	53200	53200	53200	53200	0
225	20230605	173100	1718591100	53200	53200	53200	53200	0
226	20230605	173000	1718591100	53200	53200	53200	53200	0
227	20230605	172900	1718591100	53200	53200	53200	53200	0
228	20230605	172800	1718591100	53200	53200	53200	53200	0
229	20230605	172700	1718591100	53200	53200	53200	53200	0
230	20230605	172600	1718591100	53200	53200	53200	53200	0
231	20230605	172500	1718591100	53200	53200	53200	53200	0
232	20230605	172400	1718591100	53200	53200	53200	53200	0
233	20230605	172300	1718591100	53200	53200	53200	53200	0
234	20230605	172200	1718591100	53200	53200	53200	53200	0
235	20230605	172100	1718591100	53200	53200	53200	53200	0
236	20230605	172000	1718591100	53200	53200	53200	53200	0
237	20230605	171900	1718591100	53200	53200	53200	53200	0
238	20230605	171800	1718591100	53200	53200	53200	53200	0
239	20230605	171700	1718591100	53200	53200	53200	53200	0
240	20230605	171600	1718591100	53200	53200	53200	53200	0
241	20230605	171500	1718591100	53200	53200	53200	53200	0
242	20230605	171400	1718591100	53200	53200	53200	53200	463
243	20230605	171300	1718591100	53200	53200	53200	53200	0
244	20230605	171200	1718591100	53200	53200	53200	53200	0
245	20230605	171100	1718591100	53200	53200	53200	53200	0
246	20230605	171000	1718591100	53200	53200	53200	53200	0
247	20230605	170900	1718591100	53200	53200	53200	53200	0
248	20230605	170800	1718591100	53200	53200	53200	53200	0
249	20230605	170700	1718591100	53200	53200	53200	53200	0
250	20230605	170600	1718591100	53200	53200	53200	53200	0
251	20230605	170500	1718591100	53200	53200	53200	53200	0
252	20230605	170400	1718591100	53200	53200	53200	53200	0
253	20230605	170300	1718591100	53200	53200	53200	53200	0
254	20230605	170200	1718591100	53200	53200	53200	53200	0
255	20230605	170100	1718591100	53200	53200	53200	53200	0
256	20230605	170000	1718591100	53200	53200	53200	53200	0
257	20230605	165900	1718591100	53200	53200	53200	53200	0
258	20230605	165800	1718591100	53200	53200	53200	53200	0
259	20230605	165700	1718591100	53200	53200	53200	53200	0
260	20230605	165600	1718591100	53200	53200	53200	53200	0
261	20230605	165500	1718591100	53200	53200	53200	53200	0
262	20230605	165400	1718591100	53200	53200	53200	53200	0
263	20230605	165300	1718591100	53200	53200	53200	53200	0
264	20230605	165200	1718591100	53200	53200	53200	53200	0
265	20230605	165100	1718591100	53200	53200	53200	53200	0
266	20230605	165000	1718591100	53200	53200	53200	53200	0
267	20230605	164900	1718591100	53200	53200	53200	53200	0
268	20230605	164800	1718591100	53200	53200	53200	53200	0
269	20230605	164700	1718591100	53200	53200	53200	53200	0
270	20230605	164600	1718591100	53200	53200	53200	53200	0
271	20230605	164500	1718591100	53200	53200	53200	53200	0
272	20230605	164400	1718591100	53200	53200	53200	53200	463
273	20230605	164300	1718591100	53200	53200	53200	53200	0
274	20230605	164200	1718591100	53200	53200	53200	53200	0
275	20230605	164100	1718591100	53200	53200	53200	53200	0
276	20230605	164000	1718591100	53200	53200	53200	53200	0
277	20230605	163900	1718591100	53200	53200	53200	53200	0
278	20230605	163800	1718591100	53200	53200	53200	53200	0
279	20230605	163700	1718591100	53200	53200	53200	53200	0
280	20230605	163600	1718591100	53200	53200	53200	53200	0
281	20230605	163500	1718591100	53200	53200	53200	53200	0
282	20230605	163400	1718591100	53200	53200	53200	53200	0
283	20230605	163300	1718591100	53200	53200	53200	53200	0
284	20230605	163200	1718591100	53200	53200	53200	53200	0
285	20230605	163100	1718591100	53200	53200	53200	53200	0
286	20230605	163000	1718591100	53200	53200	53200	53200	0
287	20230605	162900	1718591100	53200	53200	53200	53200	0
288	20230605	162800	1718591100	53200	53200	53200	53200	0
289	20230605	162700	1718591100	53200	53200	53200	53200	0
290	20230605	162600	1718591100	53200	53200	53200	53200	0
291	20230605	162500	1718591100	53200	53200	53200	53200	0
292	20230605	162400	1718591100	53200	53200	53200	53200	0
293	20230605	162300	1718591100	53200	53200	53200	53200	0
294	20230605	162200	1718591100	53200	53200	53200	53200	0
295	20230605	162100	1718591100	53200	53200	53200	53200	0
296	20230605	162000	1718591100	53200	53200	53200	53200	0
297	20230605	161900	1718591100	53200	53200	53200	53200	0
298	20230605	161800	1718591100	53200	53200	53200	53200	0
299	20230605	161700	1718591100	53200	53200	53200	53200	0
300	20230605	161600	1718591100	53200	53200	53200	53200	0
301	20230605	161500	1718591100	53200	53200	53200	53200	0
302	20230605	161400	1718591100	53200	53200	53200	53200	463
303	20230605	161300	1718591100	53200	53200	53200	53200	0
304	20230605	161200	1718591100	53200	53200	53200	53200	0
305	20230605	161100	1718591100	53200	53200	53200	53200	0
306	20230605	161000	1718591100	53200	53200	53200	53200	0
307	20230605	160900	1718591100	53200	53200	53200	53200	0
308	20230605	160800	1718591100	53200	53200	53200	53200	0
309	20230605	160700	1718591100	53200	53200	53200	53200	0
310	20230605	160600	1718591100	53200	53200	53200	53200	0
311	20230605	160500	1718591100	53200	53200	53200	53200	0
312	20230605	160400	1718591100	53200	53200	53200	53200	0
313	20230605	160300	1718591100	53200	53200	53200	53200	0
314	20230605	160200	1718591100	53200	53200	53200	53200	0
315	20230605	160100	1718591100	53200	53200	53200	53200	0
316	20230605	160000	1718591100	53200	53200	53200	53200	0
317	20230605	155900	1718591100	53200	53200	53200	53200	0
318	20230605	155800	1718591100	53200	53200	53200	53200	0
319	20230605	155700	1718591100	53200	53200	53200	53200	0
320	20230605	155600	1718591100	53200	53200	53200	53200	0
321	20230605	155500	1718591100	53200	53200	53200	53200	0
322	20230605	155400	1718591100	53200	53200	53200	53200	0
323	20230605	155300	1718591100	53200	53200	53200	53200	0
324	20230605	155200	1718591100	53200	53200	53200	53200	0
325	20230605	155100	1718591100	53200	53200	53200	53200	0
326	20230605	155000	1718591100	53200	53200	53200	53200	0
327	20230605	154900	1718591100	53200	53200	53200	53200	0
328	20230605	154800	1718591100	53200	53200	53200	53200	0
329	20230605	154700	1718591100	53200	53200	53200	53200	0
330	20230605	154600	1718591100	53200	53200	53200	53200	0
331	20230605	154500	1718591100	53200	53200	53200	53200	0
332	20230605	154400	1718591100	53200	53200	53200	53200	463
333	20230605	154300	1718591100	53200	53200	53200	53200	0
334	20230605	154200	1718591100	53200	53200	53200	53200	0
335	20230605	154100	1718591100	53200	53200	53200	53200	0
336	20230605	154000	1718591100	53200	53200	53200	53200	0
337	20230605	153900	1718591100	53200	53200	53200	53200	0
338	20230605	153800	1718591100	53200	53200	53200	53200	0
339	20230605	153700	1718591100	53200	53200	53200	53200	0
340	20230605	153600	1718591100	53200	53200	53200	53200	0
341	20230605	153500	1718591100	53200	53200	53200	53200	0
342	20230605	153400	1718591100	53200	53200	53200	53200	0
343	20230605	153300	1718591100	53200	53200	53200	53200	0
344	20230605	153200	1718591100	53200	53200	53200	53200	0
345	20230605	153100	1718591100	53200	53200	53200	53200	0
346	20230605	153000	1718591100	53200	53200	53200	53200	463
347	20230605	152900	1693959500	53100	53100	53100	53100	0
348	20230605	152800	1693959500	53100	53100	53100	53100	0
349	20230605	152700	1693959500	53100	53100	53100	53100	0
350	20230605	152600	1693959500	53100	53100	53100	53100	0
351	20230605	152500	1693959500	53100	53100	53100	53100	0
352	20230605	152400	1693959500	53100	53100	53100	53100	0
353	20230605	152300	1693959500	53100	53100	53100	53100	0
354	20230605	152200	1693959500	53100	53100	53100	53100	0
355	20230605	152100	1693959500	53100	53100	53100	53100	0
356	20230605	152000	1693959500	53100	53100	53100	53100	0
357	20230605	151900	1693959500	53100	53100	53100	53000	130
358	20230605	151800	1687058300	53100	53100	53100	53100	67
359	20230605	151700	1683500600	53100	53100	53100	53000	128
360	20230605	151600	1676706800	53100	53100	53100	53000	83
361	20230605	151500	1672300800	53100	53000	53100	53000	64
362	20230605	151400	1668903000	53100	53100	53100	53000	121
363	20230605	151300	1662479900	53100	53100	53100	53000	82
364	20230605	151200	1658125800	53100	53100	53100	53000	62
365	20230605	151100	1654833800	53100	53100	53100	53100	54
366	20230605	151000	1651966400	53000	53100	53100	53000	52
367	20230605	150900	1649205500	53100	53100	53100	53000	41
368	20230605	150800	1647028600	53100	53100	53200	53100	43
369	20230605	150700	1644743800	53100	53100	53100	53000	50
370	20230605	150600	1642089700	53100	53100	53200	53100	73
371	20230605	150500	1638211300	53100	53100	53100	53000	63
372	20230605	150400	1634866100	53000	53200	53200	53000	74
373	20230605	150300	1630934400	53200	53100	53200	53100	42
374	20230605	150200	1628700600	53100	53100	53100	53000	112
375	20230605	150100	1622753500	53300	53200	53300	53100	71
376	20230605	150000	1618976200	53200	53100	53200	53100	54
377	20230605	145900	1616103700	53200	53200	53200	53200	96
378	20230605	145800	1610996500	53200	53200	53200	53100	34
379	20230605	145700	1609187800	53100	53200	53200	53100	38
380	20230605	145600	1607167100	53200	53200	53200	53100	40
381	20230605	145500	1605039500	53200	53200	53200	53100	19
382	20230605	145400	1604028900	53200	53200	53200	53100	33
383	20230605	145300	1602273600	53200	53200	53200	53100	55
384	20230605	145200	1599348100	53100	53200	53200	53100	17
385	20230605	145100	1598443900	53200	53200	53200	53100	36
386	20230605	145000	1596528800	53200	53200	53200	53100	28
387	20230605	144900	1595039300	53200	53200	53200	53200	28
388	20230605	144800	1593549700	53200	53200	53200	53100	31
389	20230605	144700	1591900600	53200	53200	53200	53100	76
390	20230605	144600	1587857700	53200	53100	53200	53000	306
391	20230605	144500	1571604700	53100	53100	53100	53000	48
392	20230605	144400	1569056200	53000	53100	53100	53000	365
393	20230605	144300	1549675900	53200	53200	53200	53200	37
394	20230605	144200	1547707500	53200	53200	53200	53200	44
395	20230605	144100	1545366700	53200	53200	53200	53200	63
396	20230605	144000	1542015100	53200	53200	53200	53200	152
397	20230605	143900	1533928700	53200	53100	53200	53100	86
398	20230605	143800	1529360600	53200	53200	53200	53100	116
399	20230605	143700	1523198300	53200	53100	53200	53100	16
400	20230605	143600	1522348200	53100	53100	53100	53100	17
401	20230605	143500	1521445500	53200	53200	53200	53200	7
402	20230605	143400	1521073100	53100	53100	53100	53100	2
403	20230605	143300	1520966900	53100	53200	53200	53100	27
404	20230605	143200	1519532500	53200	53200	53200	53200	14
405	20230605	143100	1518787700	53200	53200	53200	53200	0
406	20230605	143000	1518787700	53200	53200	53200	53200	6
407	20230605	142900	1518468500	53200	53200	53200	53100	32
408	20230605	142800	1516766400	53200	53200	53200	53100	131
409	20230605	142700	1509798500	53200	53100	53200	53100	317
410	20230605	142600	1492964300	53100	53100	53100	53100	144
411	20230605	142500	1485317900	53100	53100	53100	53000	9
412	20230605	142400	1484840100	53100	53100	53100	53100	0
413	20230605	142300	1484840100	53100	53100	53100	53100	0
414	20230605	142200	1484840100	53100	53000	53100	53000	8
415	20230605	142100	1484415500	53100	53100	53100	53100	0
416	20230605	142000	1484415500	53100	53100	53100	53000	22
417	20230605	141900	1483248700	53100	53000	53100	53000	119
418	20230605	141800	1476938400	53100	53000	53100	53000	142
419	20230605	141700	1469411300	53000	53000	53000	53000	8
420	20230605	141600	1468987300	53000	53000	53000	53000	1
421	20230605	141500	1468934300	52900	53000	53000	52900	26
422	20230605	141400	1467556500	52900	52900	52900	52900	65
423	20230605	141300	1464118000	53000	53000	53000	53000	2
424	20230605	141200	1464012000	52900	53000	53000	52900	10
425	20230605	141100	1463482200	53000	53000	53000	53000	0
426	20230605	141000	1463482200	53000	53000	53000	52900	95
427	20230605	140900	1458448000	53000	53000	53000	52900	30
428	20230605	140800	1456858700	53000	53000	53000	53000	0
429	20230605	140700	1456858700	53000	53000	53000	53000	7
430	20230605	140600	1456487700	52900	53000	53000	52900	52
431	20230605	140500	1453736800	52900	52900	52900	52900	1
432	20230605	140400	1453683900	52900	53000	53000	52900	117
433	20230605	140300	1447494000	52900	52900	52900	52900	0
434	20230605	140200	1447494000	52900	53000	53000	52900	62
435	20230605	140100	1444213600	52900	52900	52900	52900	1
436	20230605	140000	1444160700	53000	52900	53000	52900	10
437	20230605	135900	1443631300	53000	53000	53000	53000	7
438	20230605	135800	1443260300	53000	53000	53000	53000	0
439	20230605	135700	1443260300	53000	53000	53000	53000	6
440	20230605	135600	1442942300	53000	53000	53000	53000	2
441	20230605	135500	1442836300	53000	53000	53000	53000	15
442	20230605	135400	1442041300	53000	53000	53000	53000	21
443	20230605	135300	1440928300	53000	53000	53000	53000	0
444	20230605	135200	1440928300	53000	53000	53000	53000	0
445	20230605	135100	1440928300	53000	53000	53000	53000	6
446	20230605	135000	1440610300	53000	53000	53000	53000	0
447	20230605	134900	1440610300	53000	53000	53000	53000	0
448	20230605	134800	1440610300	53000	53000	53000	53000	16
449	20230605	134700	1439762300	53000	52900	53000	52900	7
450	20230605	134600	1439391800	52900	52900	52900	52900	40
451	20230605	134500	1437275800	53000	53000	53000	53000	0
452	20230605	134400	1437275800	53000	53000	53000	53000	0
453	20230605	134300	1437275800	53000	53000	53000	53000	0
454	20230605	134200	1437275800	53000	53000	53000	53000	0
455	20230605	134100	1437275800	53000	53000	53000	53000	0
456	20230605	134000	1437275800	53000	53000	53000	53000	1
457	20230605	133900	1437222800	53000	52900	53000	52900	2
458	20230605	133800	1437116900	52900	52900	52900	52900	30
459	20230605	133700	1435529900	53000	52900	53000	52900	14
460	20230605	133600	1434788700	52900	52900	52900	52900	0
461	20230605	133500	1434788700	52900	52900	52900	52900	5
462	20230605	133400	1434524200	52900	52900	52900	52900	232
463	20230605	133300	1422251400	52900	52900	52900	52900	133
464	20230605	133200	1415215700	52900	53100	53100	52900	719
465	20230605	133100	1377127900	53100	53100	53100	53100	90
466	20230605	133000	1372348900	53100	53100	53100	53100	3
467	20230605	132900	1372189600	53100	53100	53100	53100	0
468	20230605	132800	1372189600	53100	53100	53100	53100	0
469	20230605	132700	1372189600	53100	53100	53100	53100	4
470	20230605	132600	1371977200	53100	53100	53100	53100	331
471	20230605	132500	1354401100	53100	53200	53200	53100	314
472	20230605	132400	1337726300	53100	53100	53100	53100	0
473	20230605	132300	1337726300	53100	53100	53100	53100	8
474	20230605	132200	1337301500	53200	53200	53200	53200	16
475	20230605	132100	1336450300	53200	53200	53200	53200	0
476	20230605	132000	1336450300	53200	53200	53200	53200	0
477	20230605	131900	1336450300	53200	53200	53200	53200	14
478	20230605	131800	1335705500	53100	53200	53200	53100	6
479	20230605	131700	1335386800	53200	53100	53200	53100	16
480	20230605	131600	1334535700	53200	53200	53200	53200	68
481	20230605	131500	1330918100	53200	53200	53200	53200	0
482	20230605	131400	1330918100	53200	53200	53200	53200	15
483	20230605	131300	1330120100	53200	53200	53200	53200	0
484	20230605	131200	1330120100	53200	53200	53200	53200	15
485	20230605	131100	1329322100	53100	53200	53200	53100	16
486	20230605	131000	1328471000	53100	53200	53200	53100	61
487	20230605	130900	1325228900	53100	53200	53200	53100	283
488	20230605	130800	1310173500	53200	53200	53200	53200	16
489	20230605	130700	1309322300	53100	53100	53100	53100	1
490	20230605	130600	1309269200	53200	53200	53200	53200	14
491	20230605	130500	1308524400	53200	53200	53200	53200	0
492	20230605	130400	1308524400	53200	53200	53200	53200	15
493	20230605	130300	1307726400	53200	53200	53200	53200	0
494	20230605	130200	1307726400	53200	53200	53200	53200	14
495	20230605	130100	1306981600	53200	53200	53200	53200	59
496	20230605	130000	1303842800	53100	53200	53200	53100	574
497	20230605	125900	1273313300	53100	53100	53100	53100	246
498	20230605	125800	1260250700	53100	53200	53200	53100	69
499	20230605	125700	1256585400	53200	53200	53200	53200	0
500	20230605	125600	1256585400	53200	53200	53200	53200	15
501	20230605	125500	1255787400	53200	53200	53200	53200	0
502	20230605	125400	1255787400	53200	53200	53200	53200	18
503	20230605	125300	1254829800	53200	53200	53200	53100	37
504	20230605	125200	1252861600	53200	53200	53200	53200	27
505	20230605	125100	1251425200	53200	53200	53200	53200	15
506	20230605	125000	1250627200	53100	53100	53100	53100	2
507	20230605	124900	1250521000	53200	53200	53200	53200	11
508	20230605	124800	1249935800	53200	53200	53200	53200	25
509	20230605	124700	1248605800	53200	53200	53200	53100	26
510	20230605	124600	1247224800	53200	53200	53200	53200	15
511	20230605	124500	1246426800	53200	53100	53200	53100	16
512	20230605	124400	1245575900	53200	53200	53200	53200	15
513	20230605	124300	1244777900	53100	53100	53100	53100	0
514	20230605	124200	1244777900	53100	53100	53100	53100	1
515	20230605	124100	1244724800	53100	53100	53100	53100	0
516	20230605	124000	1244724800	53100	53100	53100	53100	19
517	20230605	123900	1243715900	53200	53200	53200	53200	14
518	20230605	123800	1242971100	53100	53100	53100	53100	0
519	20230605	123700	1242971100	53100	53100	53100	53100	0
520	20230605	123600	1242971100	53100	53100	53100	53100	0
521	20230605	123500	1242971100	53100	53100	53100	53100	1
522	20230605	123400	1242918000	53100	53100	53100	53100	11
523	20230605	123300	1242333900	53200	53200	53200	53200	15
524	20230605	123200	1241535900	53200	53200	53200	53200	0
525	20230605	123100	1241535900	53200	53100	53200	53100	15
526	20230605	123000	1240738000	53100	53100	53100	53100	6
527	20230605	122900	1240419400	53200	53200	53200	53200	15
528	20230605	122800	1239621400	53200	53200	53200	53200	0
529	20230605	122700	1239621400	53200	53200	53200	53200	21
530	20230605	122600	1238504200	53100	53100	53100	53100	1
531	20230605	122500	1238451100	53100	53100	53100	53100	1
532	20230605	122400	1238398000	53100	53100	53100	53100	20
533	20230605	122300	1237336000	53200	53200	53200	53200	2
534	20230605	122200	1237229600	53200	53200	53200	53200	14
535	20230605	122100	1236484800	53200	53200	53200	53200	19
536	20230605	122000	1235474000	53200	53200	53200	53200	0
537	20230605	121900	1235474000	53200	53200	53200	53200	16
538	20230605	121800	1234622800	53100	53100	53100	53100	10
539	20230605	121700	1234091800	53200	53200	53200	53200	9
540	20230605	121600	1233613000	53200	53100	53200	53100	22
541	20230605	121500	1232442700	53200	53200	53200	53200	25
542	20230605	121400	1231112700	53200	53200	53200	53200	14
543	20230605	121300	1230367900	53200	53200	53200	53200	0
544	20230605	121200	1230367900	53200	53200	53200	53200	22
545	20230605	121100	1229197500	53200	53200	53200	53200	15
546	20230605	121000	1228399500	53100	53100	53200	53100	79
547	20230605	120900	1224203000	53200	53200	53200	53200	4
548	20230605	120800	1223990200	53200	53100	53200	53100	2
549	20230605	120700	1223883900	53100	53100	53100	53100	30
550	20230605	120600	1222290900	53100	53100	53100	53100	0
551	20230605	120500	1222290900	53100	53200	53200	53100	11
552	20230605	120400	1221706300	53200	53200	53200	53200	0
553	20230605	120300	1221706300	53200	53200	53200	53200	3
554	20230605	120200	1221546700	53200	53200	53200	53200	0
555	20230605	120100	1221546700	53200	53200	53200	53200	1
556	20230605	120000	1221493500	53100	53100	53100	53100	19
557	20230605	115900	1220484600	53100	53100	53100	53100	39
558	20230605	115800	1218413700	53100	53100	53100	53100	0
559	20230605	115700	1218413700	53100	53100	53100	53100	0
560	20230605	115600	1218413700	53100	53100	53100	53100	16
561	20230605	115500	1217564100	53100	53100	53100	53100	1
562	20230605	115400	1217511000	53100	53100	53100	53100	5
563	20230605	115300	1217245500	53100	53100	53100	53100	4
564	20230605	115200	1217033100	53200	53200	53200	53200	0
565	20230605	115100	1217033100	53200	53200	53200	53200	12
566	20230605	115000	1216394700	53100	53100	53100	53100	1
567	20230605	114900	1216341600	53100	53100	53100	53100	1
568	20230605	114800	1216288500	53100	53100	53100	53100	0
569	20230605	114700	1216288500	53100	53100	53100	53100	1
570	20230605	114600	1216235400	53100	53100	53100	53100	0
571	20230605	114500	1216235400	53100	53100	53100	53100	28
572	20230605	114400	1214748600	53100	53100	53100	53100	117
573	20230605	114300	1208535900	53100	53100	53100	53100	0
574	20230605	114200	1208535900	53100	53100	53100	53100	0
575	20230605	114100	1208535900	53100	53100	53100	53100	20
576	20230605	114000	1207473900	53200	53100	53200	53100	93
577	20230605	113900	1202530300	53100	53100	53100	53100	39
578	20230605	113800	1200459400	53200	53200	53200	53200	0
579	20230605	113700	1200459400	53200	53200	53200	53100	286
580	20230605	113600	1185258000	53100	53100	53100	53100	7
581	20230605	113500	1184886300	53100	53200	53200	53100	20
582	20230605	113400	1183822800	53200	53200	53200	53200	5
583	20230605	113300	1183556800	53200	53200	53200	53200	1
584	20230605	113200	1183503600	53200	53200	53200	53100	27
585	20230605	113100	1182068200	53200	53200	53200	53200	0
586	20230605	113000	1182068200	53200	53200	53200	53200	0
587	20230605	112900	1182068200	53200	53200	53200	53200	1
588	20230605	112800	1182015000	53200	53200	53200	53200	2
589	20230605	112700	1181908600	53200	53200	53200	53200	1
590	20230605	112600	1181855400	53100	53100	53100	53100	0
591	20230605	112500	1181855400	53100	53100	53100	53100	0
592	20230605	112400	1181855400	53100	53200	53200	53100	117
593	20230605	112300	1175641300	53200	53200	53200	53200	16
594	20230605	112200	1174790100	53100	53200	53200	53100	24
595	20230605	112100	1173514300	53200	53200	53200	53200	15
596	20230605	112000	1172716300	53200	53200	53200	53100	30
597	20230605	111900	1171121300	53100	53200	53200	53100	14
598	20230605	111800	1170376700	53100	53100	53100	53100	9
599	20230605	111700	1169898800	53100	53100	53100	53100	1
600	20230605	111600	1169845700	53200	53100	53200	53100	3
601	20230605	111500	1169686200	53100	53100	53100	53100	0
602	20230605	111400	1169686200	53100	53100	53100	53100	1
603	20230605	111300	1169633100	53200	53200	53200	53200	1
604	20230605	111200	1169579900	53200	53200	53200	53200	1
605	20230605	111100	1169526700	53200	53100	53200	53100	84
606	20230605	111000	1165066000	53100	53100	53100	53100	74
607	20230605	110900	1161136600	53100	53100	53100	53100	0
608	20230605	110800	1161136600	53100	53100	53100	53100	1
609	20230605	110700	1161083500	53200	53200	53200	53200	14
610	20230605	110600	1160338700	53200	53200	53200	53200	1
611	20230605	110500	1160285500	53200	53200	53200	53200	9
612	20230605	110400	1159806700	53200	53200	53200	53200	34
613	20230605	110300	1157997900	53300	53100	53300	53100	129
614	20230605	110200	1151135100	53200	53200	53200	53200	97
615	20230605	110100	1145974700	53200	53200	53300	53200	218
616	20230605	110000	1134376800	53200	53300	53300	53200	3
617	20230605	105900	1134217100	53300	53300	53300	53200	32
618	20230605	105800	1132513500	53300	53200	53300	53200	63
619	20230605	105700	1129161400	53200	53200	53200	53200	0
620	20230605	105600	1129161400	53200	53200	53300	53200	111
621	20230605	105500	1123246300	53200	53200	53200	53200	0
622	20230605	105400	1123246300	53200	53200	53200	53200	2
623	20230605	105300	1123139900	53300	53200	53300	53200	47
624	20230605	105200	1120635000	53300	53300	53300	53300	2
625	20230605	105100	1120528400	53200	53200	53200	53200	131
626	20230605	105000	1113559200	53200	53200	53300	53200	8
627	20230605	104900	1113133200	53300	53300	53300	53300	5
628	20230605	104800	1112866700	53200	53200	53200	53200	10
629	20230605	104700	1112334700	53200	53300	53300	53200	62
630	20230605	104600	1109031200	53200	53200	53200	53200	39
631	20230605	104500	1106956400	53200	53200	53200	53200	2
632	20230605	104400	1106850000	53300	53300	53300	53300	87
633	20230605	104300	1102212900	53300	53300	53300	53300	260
634	20230605	104200	1088354900	53300	53300	53300	53300	2
635	20230605	104100	1088248300	53300	53400	53400	53300	96
636	20230605	104000	1083122100	53400	53300	53400	53300	10
637	20230605	103900	1082588800	53400	53400	53400	53400	0
638	20230605	103800	1082588800	53400	53300	53400	53300	89
639	20230605	103700	1077839700	53300	53300	53300	53300	477
640	20230605	103600	1052415600	53300	53300	53300	53300	163
641	20230605	103500	1043727700	53300	53300	53300	53300	0
642	20230605	103400	1043727700	53300	53200	53300	53200	101
643	20230605	103300	1038354400	53300	53300	53300	53300	5
644	20230605	103200	1038087900	53300	53300	53300	53300	116
645	20230605	103100	1031905100	53200	53200	53200	53200	0
646	20230605	103000	1031905100	53200	53200	53200	53200	2
647	20230605	102900	1031798700	53200	53200	53200	53200	27
648	20230605	102800	1030362300	53300	53300	53300	53300	0
649	20230605	102700	1030362300	53300	53300	53300	53300	174
650	20230605	102600	1021088100	53300	53300	53300	53300	207
651	20230605	102500	1010055000	53300	53300	53300	53300	0
652	20230605	102400	1010055000	53300	53500	53500	53300	575
653	20230605	102300	979352100	53500	53500	53600	53500	5
654	20230605	102200	979084300	53600	53600	53600	53600	1088
655	20230605	102100	920767500	53600	53600	53600	53600	325
656	20230605	102000	903347500	53600	53500	53600	53500	42
657	20230605	101900	901099100	53500	53500	53600	53500	76
658	20230605	101800	897028300	53500	53600	53600	53500	83
659	20230605	101700	892587700	53500	53500	53500	53400	233
660	20230605	101600	880135000	53500	53600	53600	53500	136
661	20230605	101500	872856700	53600	53600	53600	53500	21
662	20230605	101400	871732700	53600	53400	53600	53400	747
663	20230605	101300	831751600	53400	53400	53400	53400	662
664	20230605	101200	796400800	53400	52900	53500	52900	5857
665	20230605	101100	483640400	53000	53000	53000	53000	0
666	20230605	101000	483640400	53000	53000	53000	53000	16
667	20230605	100900	482792400	52900	52900	52900	52900	0
668	20230605	100800	482792400	52900	52800	53000	52800	168
669	20230605	100700	473904700	52800	52800	52800	52800	4
670	20230605	100600	473693500	52800	52800	52800	52800	40
671	20230605	100500	471581500	52800	52800	52800	52800	1
672	20230605	100400	471528700	52800	52800	52800	52800	84
673	20230605	100300	467093500	52600	53100	53100	52600	703
674	20230605	100200	429916500	53100	53100	53100	53100	29
675	20230605	100100	428376600	53200	53100	53200	53000	48
676	20230605	100000	425828300	53100	52800	53100	52800	193
677	20230605	095900	415606300	52900	52900	52900	52900	9
678	20230605	095800	415130200	52900	52900	52900	52900	0
679	20230605	095700	415130200	52900	52900	52900	52800	6
680	20230605	095600	414812900	52800	52800	52900	52800	24
681	20230605	095500	413545600	52900	52900	52900	52900	7
682	20230605	095400	413175300	52900	52900	52900	52900	0
683	20230605	095300	413175300	52900	52900	52900	52900	6
684	20230605	095200	412857900	52900	52900	52900	52900	5
685	20230605	095100	412593400	52800	52800	52800	52800	0
686	20230605	095000	412593400	52800	52800	52800	52500	608
687	20230605	094900	380543400	52800	52800	52800	52800	55
688	20230605	094800	377639400	52900	52900	52900	52900	0
689	20230605	094700	377639400	52900	52900	52900	52900	0
690	20230605	094600	377639400	52900	52900	52900	52800	6
691	20230605	094500	377322200	52900	52900	52900	52900	180
692	20230605	094400	367800200	52900	53000	53000	52900	101
693	20230605	094300	362453300	53100	53100	53100	53100	7
694	20230605	094200	362081600	53100	53100	53100	53100	210
695	20230605	094100	350930600	53100	53100	53100	53100	22
696	20230605	094000	349762400	53100	53100	53100	53100	1
697	20230605	093900	349709300	53100	53100	53100	53100	62
698	20230605	093800	346417100	53200	53200	53200	53200	1
699	20230605	093700	346363900	53100	53200	53200	53100	7
700	20230605	093600	345991900	53200	53200	53200	53200	63
701	20230605	093500	342640300	53300	53300	53300	53200	21
702	20230605	093400	341522100	53200	53200	53200	53200	206
703	20230605	093300	330562900	53300	53300	53300	53200	34
704	20230605	093200	328751200	53300	53200	53300	53200	210
705	20230605	093100	317575900	53200	53200	53200	53200	12
706	20230605	093000	316937500	53200	53300	53300	53100	115
707	20230605	092900	310825300	53200	53300	53300	53200	194
708	20230605	092800	300500400	53300	53100	53300	53000	174
709	20230605	092700	291257800	53100	53000	53100	53000	39
710	20230605	092600	289187000	53100	53100	53100	53100	16
711	20230605	092500	288337400	52900	53100	53100	52900	24
712	20230605	092400	287065000	53100	53100	53100	53100	0
713	20230605	092300	287065000	53100	53100	53100	53100	8
714	20230605	092200	286640200	53100	53200	53300	53000	178
715	20230605	092100	277171500	53200	53000	53200	53000	157
716	20230605	092000	268835300	52900	52900	52900	52900	47
717	20230605	091900	266349000	52900	53200	53300	52900	280
718	20230605	091800	251486500	53300	53300	53300	53300	3
719	20230605	091700	251326600	53300	53400	53400	53300	164
720	20230605	091600	242585300	53400	53400	53400	53300	10
721	20230605	091500	242051800	53300	53400	53400	53300	176
722	20230605	091400	232667800	53400	53400	53400	53300	346
723	20230605	091300	214207500	53400	53400	53400	53300	109
724	20230605	091200	208387200	53400	53400	53400	53400	72
725	20230605	091100	204542400	53400	53200	53400	53200	1037
726	20230605	091000	149312600	53200	53200	53200	53200	111
727	20230605	090900	143407400	53100	53000	53100	53000	567
728	20230605	090800	113321500	52800	52800	52800	52800	183
729	20230605	090700	103659100	52700	52800	52800	52700	101
730	20230605	090600	98329400	52900	52900	53000	52800	192
731	20230605	090500	88174100	52800	52900	52900	52800	95
732	20230605	090400	83158000	52900	53100	53100	52900	98
733	20230605	090300	77960700	53100	53100	53300	53100	606
734	20230605	090200	45765200	53000	53100	53100	53000	115
735	20230605	090100	39662800	53300	53000	53400	53000	228
736	20230605	090000	27516300	53400	53100	53500	52600	516