KissMeData/004770/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213400	850078665	2400	2400	2400	2400	2753
3	20230607	213300	850078665	2400	2400	2400	2400	0
4	20230607	213200	850078665	2400	2400	2400	2400	0
5	20230607	213100	850078665	2400	2400	2400	2400	0
6	20230607	213000	850078665	2400	2400	2400	2400	0
7	20230607	212900	850078665	2400	2400	2400	2400	0
8	20230607	212800	850078665	2400	2400	2400	2400	0
9	20230607	212700	850078665	2400	2400	2400	2400	0
10	20230607	212600	850078665	2400	2400	2400	2400	0
11	20230607	212500	850078665	2400	2400	2400	2400	0
12	20230607	212400	850078665	2400	2400	2400	2400	0
13	20230607	212300	850078665	2400	2400	2400	2400	0
14	20230607	212200	850078665	2400	2400	2400	2400	0
15	20230607	212100	850078665	2400	2400	2400	2400	0
16	20230607	212000	850078665	2400	2400	2400	2400	0
17	20230607	211900	850078665	2400	2400	2400	2400	0
18	20230607	211800	850078665	2400	2400	2400	2400	0
19	20230607	211700	850078665	2400	2400	2400	2400	0
20	20230607	211600	850078665	2400	2400	2400	2400	0
21	20230607	211500	850078665	2400	2400	2400	2400	0
22	20230607	211400	850078665	2400	2400	2400	2400	0
23	20230607	211300	850078665	2400	2400	2400	2400	0
24	20230607	211200	850078665	2400	2400	2400	2400	0
25	20230607	211100	850078665	2400	2400	2400	2400	0
26	20230607	211000	850078665	2400	2400	2400	2400	0
27	20230607	210900	850078665	2400	2400	2400	2400	0
28	20230607	210800	850078665	2400	2400	2400	2400	0
29	20230607	210700	850078665	2400	2400	2400	2400	0
30	20230607	210600	850078665	2400	2400	2400	2400	0
31	20230607	210500	850078665	2400	2400	2400	2400	0
32	20230607	210400	850078665	2400	2400	2400	2400	2753
33	20230607	210300	850078665	2400	2400	2400	2400	0
34	20230607	210200	850078665	2400	2400	2400	2400	0
35	20230607	210100	850078665	2400	2400	2400	2400	0
36	20230607	210000	850078665	2400	2400	2400	2400	0
37	20230607	205900	850078665	2400	2400	2400	2400	0
38	20230607	205800	850078665	2400	2400	2400	2400	0
39	20230607	205700	850078665	2400	2400	2400	2400	0
40	20230607	205600	850078665	2400	2400	2400	2400	0
41	20230607	205500	850078665	2400	2400	2400	2400	0
42	20230607	205400	850078665	2400	2400	2400	2400	0
43	20230607	205300	850078665	2400	2400	2400	2400	0
44	20230607	205200	850078665	2400	2400	2400	2400	0
45	20230607	205100	850078665	2400	2400	2400	2400	0
46	20230607	205000	850078665	2400	2400	2400	2400	0
47	20230607	204900	850078665	2400	2400	2400	2400	0
48	20230607	204800	850078665	2400	2400	2400	2400	0
49	20230607	204700	850078665	2400	2400	2400	2400	0
50	20230607	204600	850078665	2400	2400	2400	2400	0
51	20230607	204500	850078665	2400	2400	2400	2400	0
52	20230607	204400	850078665	2400	2400	2400	2400	0
53	20230607	204300	850078665	2400	2400	2400	2400	0
54	20230607	204200	850078665	2400	2400	2400	2400	0
55	20230607	204100	850078665	2400	2400	2400	2400	0
56	20230607	204000	850078665	2400	2400	2400	2400	0
57	20230607	203900	850078665	2400	2400	2400	2400	0
58	20230607	203800	850078665	2400	2400	2400	2400	0
59	20230607	203700	850078665	2400	2400	2400	2400	0
60	20230607	203600	850078665	2400	2400	2400	2400	0
61	20230607	203500	850078665	2400	2400	2400	2400	0
62	20230607	203400	850078665	2400	2400	2400	2400	2753
63	20230607	203300	850078665	2400	2400	2400	2400	0
64	20230607	203200	850078665	2400	2400	2400	2400	0
65	20230607	203100	850078665	2400	2400	2400	2400	0
66	20230607	203000	850078665	2400	2400	2400	2400	0
67	20230607	202900	850078665	2400	2400	2400	2400	0
68	20230607	202800	850078665	2400	2400	2400	2400	0
69	20230607	202700	850078665	2400	2400	2400	2400	0
70	20230607	202600	850078665	2400	2400	2400	2400	0
71	20230607	202500	850078665	2400	2400	2400	2400	0
72	20230607	202400	850078665	2400	2400	2400	2400	0
73	20230607	202300	850078665	2400	2400	2400	2400	0
74	20230607	202200	850078665	2400	2400	2400	2400	0
75	20230607	202100	850078665	2400	2400	2400	2400	0
76	20230607	202000	850078665	2400	2400	2400	2400	0
77	20230607	201900	850078665	2400	2400	2400	2400	0
78	20230607	201800	850078665	2400	2400	2400	2400	0
79	20230607	201700	850078665	2400	2400	2400	2400	0
80	20230607	201600	850078665	2400	2400	2400	2400	0
81	20230607	201500	850078665	2400	2400	2400	2400	0
82	20230607	201400	850078665	2400	2400	2400	2400	0
83	20230607	201300	850078665	2400	2400	2400	2400	0
84	20230607	201200	850078665	2400	2400	2400	2400	0
85	20230607	201100	850078665	2400	2400	2400	2400	0
86	20230607	201000	850078665	2400	2400	2400	2400	0
87	20230607	200900	850078665	2400	2400	2400	2400	0
88	20230607	200800	850078665	2400	2400	2400	2400	0
89	20230607	200700	850078665	2400	2400	2400	2400	0
90	20230607	200600	850078665	2400	2400	2400	2400	0
91	20230607	200500	850078665	2400	2400	2400	2400	0
92	20230607	200400	850078665	2400	2400	2400	2400	2753
93	20230607	200300	850078665	2400	2400	2400	2400	0
94	20230607	200200	850078665	2400	2400	2400	2400	0
95	20230607	200100	850078665	2400	2400	2400	2400	0
96	20230607	200000	850078665	2400	2400	2400	2400	0
97	20230607	195900	850078665	2400	2400	2400	2400	0
98	20230607	195800	850078665	2400	2400	2400	2400	0
99	20230607	195700	850078665	2400	2400	2400	2400	0
100	20230607	195600	850078665	2400	2400	2400	2400	0
101	20230607	195500	850078665	2400	2400	2400	2400	0
102	20230607	195400	850078665	2400	2400	2400	2400	0
103	20230607	195300	850078665	2400	2400	2400	2400	0
104	20230607	195200	850078665	2400	2400	2400	2400	0
105	20230607	195100	850078665	2400	2400	2400	2400	0
106	20230607	195000	850078665	2400	2400	2400	2400	0
107	20230607	194900	850078665	2400	2400	2400	2400	0
108	20230607	194800	850078665	2400	2400	2400	2400	0
109	20230607	194700	850078665	2400	2400	2400	2400	0
110	20230607	194600	850078665	2400	2400	2400	2400	0
111	20230607	194500	850078665	2400	2400	2400	2400	0
112	20230607	194400	850078665	2400	2400	2400	2400	0
113	20230607	194300	850078665	2400	2400	2400	2400	0
114	20230607	194200	850078665	2400	2400	2400	2400	0
115	20230607	194100	850078665	2400	2400	2400	2400	0
116	20230607	194000	850078665	2400	2400	2400	2400	0
117	20230607	193900	850078665	2400	2400	2400	2400	0
118	20230607	193800	850078665	2400	2400	2400	2400	0
119	20230607	193700	850078665	2400	2400	2400	2400	0
120	20230607	193600	850078665	2400	2400	2400	2400	0
121	20230607	193500	850078665	2400	2400	2400	2400	0
122	20230607	193400	850078665	2400	2400	2400	2400	2753
123	20230607	193300	850078665	2400	2400	2400	2400	0
124	20230607	193200	850078665	2400	2400	2400	2400	0
125	20230607	193100	850078665	2400	2400	2400	2400	0
126	20230607	193000	850078665	2400	2400	2400	2400	0
127	20230607	192900	850078665	2400	2400	2400	2400	0
128	20230607	192800	850078665	2400	2400	2400	2400	0
129	20230607	192700	850078665	2400	2400	2400	2400	0
130	20230607	192600	850078665	2400	2400	2400	2400	0
131	20230607	192500	850078665	2400	2400	2400	2400	0
132	20230607	192400	850078665	2400	2400	2400	2400	0
133	20230607	192300	850078665	2400	2400	2400	2400	0
134	20230607	192200	850078665	2400	2400	2400	2400	0
135	20230607	192100	850078665	2400	2400	2400	2400	0
136	20230607	192000	850078665	2400	2400	2400	2400	0
137	20230607	191900	850078665	2400	2400	2400	2400	0
138	20230607	191800	850078665	2400	2400	2400	2400	0
139	20230607	191700	850078665	2400	2400	2400	2400	0
140	20230607	191600	850078665	2400	2400	2400	2400	0
141	20230607	191500	850078665	2400	2400	2400	2400	0
142	20230607	191400	850078665	2400	2400	2400	2400	0
143	20230607	191300	850078665	2400	2400	2400	2400	0
144	20230607	191200	850078665	2400	2400	2400	2400	0
145	20230607	191100	850078665	2400	2400	2400	2400	0
146	20230607	191000	850078665	2400	2400	2400	2400	0
147	20230607	190900	850078665	2400	2400	2400	2400	0
148	20230607	190800	850078665	2400	2400	2400	2400	0
149	20230607	190700	850078665	2400	2400	2400	2400	0
150	20230607	190600	850078665	2400	2400	2400	2400	0
151	20230607	190500	850078665	2400	2400	2400	2400	0
152	20230607	190400	850078665	2400	2400	2400	2400	2753
153	20230607	190300	850078665	2400	2400	2400	2400	0
154	20230607	190200	850078665	2400	2400	2400	2400	0
155	20230607	190100	850078665	2400	2400	2400	2400	0
156	20230607	190000	850078665	2400	2400	2400	2400	0
157	20230607	185900	850078665	2400	2400	2400	2400	0
158	20230607	185800	850078665	2400	2400	2400	2400	0
159	20230607	185700	850078665	2400	2400	2400	2400	0
160	20230607	185600	850078665	2400	2400	2400	2400	0
161	20230607	185500	850078665	2400	2400	2400	2400	0
162	20230607	185400	850078665	2400	2400	2400	2400	0
163	20230607	185300	850078665	2400	2400	2400	2400	0
164	20230607	185200	850078665	2400	2400	2400	2400	0
165	20230607	185100	850078665	2400	2400	2400	2400	0
166	20230607	185000	850078665	2400	2400	2400	2400	0
167	20230607	184900	850078665	2400	2400	2400	2400	0
168	20230607	184800	850078665	2400	2400	2400	2400	0
169	20230607	184700	850078665	2400	2400	2400	2400	0
170	20230607	184600	850078665	2400	2400	2400	2400	0
171	20230607	184500	850078665	2400	2400	2400	2400	0
172	20230607	184400	850078665	2400	2400	2400	2400	0
173	20230607	184300	850078665	2400	2400	2400	2400	0
174	20230607	184200	850078665	2400	2400	2400	2400	0
175	20230607	184100	850078665	2400	2400	2400	2400	0
176	20230607	184000	850078665	2400	2400	2400	2400	0
177	20230607	183900	850078665	2400	2400	2400	2400	0
178	20230607	183800	850078665	2400	2400	2400	2400	0
179	20230607	183700	850078665	2400	2400	2400	2400	0
180	20230607	183600	850078665	2400	2400	2400	2400	0
181	20230607	183500	850078665	2400	2400	2400	2400	0
182	20230607	183400	850078665	2400	2400	2400	2400	2753
183	20230607	183300	850078665	2400	2400	2400	2400	0
184	20230607	183200	850078665	2400	2400	2400	2400	0
185	20230607	183100	850078665	2400	2400	2400	2400	0
186	20230607	183000	850078665	2400	2400	2400	2400	0
187	20230607	182900	850078665	2400	2400	2400	2400	0
188	20230607	182800	850078665	2400	2400	2400	2400	0
189	20230607	182700	850078665	2400	2400	2400	2400	0
190	20230607	182600	850078665	2400	2400	2400	2400	0
191	20230607	182500	850078665	2400	2400	2400	2400	0
192	20230607	182400	850078665	2400	2400	2400	2400	0
193	20230607	182300	850078665	2400	2400	2400	2400	0
194	20230607	182200	850078665	2400	2400	2400	2400	0
195	20230607	182100	850078665	2400	2400	2400	2400	0
196	20230607	182000	850078665	2400	2400	2400	2400	0
197	20230607	181900	850078665	2400	2400	2400	2400	0
198	20230607	181800	850078665	2400	2400	2400	2400	0
199	20230607	181700	850078665	2400	2400	2400	2400	0
200	20230607	181600	850078665	2400	2400	2400	2400	0
201	20230607	181500	850078665	2400	2400	2400	2400	0
202	20230607	181400	850078665	2400	2400	2400	2400	0
203	20230607	181300	850078665	2400	2400	2400	2400	0
204	20230607	181200	850078665	2400	2400	2400	2400	0
205	20230607	181100	850078665	2400	2400	2400	2400	0
206	20230607	181000	850078665	2400	2400	2400	2400	0
207	20230607	180900	850078665	2400	2400	2400	2400	0
208	20230607	180800	850078665	2400	2400	2400	2400	0
209	20230607	180700	850078665	2400	2400	2400	2400	0
210	20230607	180600	850078665	2400	2400	2400	2400	0
211	20230607	180500	850078665	2400	2400	2400	2400	0
212	20230607	180400	850078665	2400	2400	2400	2400	2753
213	20230607	180300	850078665	2400	2400	2400	2400	0
214	20230607	180200	850078665	2400	2400	2400	2400	0
215	20230607	180100	850078665	2400	2400	2400	2400	0
216	20230607	180000	850078665	2400	2400	2400	2400	0
217	20230607	175900	850078665	2400	2400	2400	2400	0
218	20230607	175800	850078665	2400	2400	2400	2400	0
219	20230607	175700	850078665	2400	2400	2400	2400	0
220	20230607	175600	850078665	2400	2400	2400	2400	0
221	20230607	175500	850078665	2400	2400	2400	2400	0
222	20230607	175400	850078665	2400	2400	2400	2400	0
223	20230607	175300	850078665	2400	2400	2400	2400	0
224	20230607	175200	850078665	2400	2400	2400	2400	0
225	20230607	175100	850078665	2400	2400	2400	2400	0
226	20230607	175000	850078665	2400	2400	2400	2400	0
227	20230607	174900	850078665	2400	2400	2400	2400	0
228	20230607	174800	850078665	2400	2400	2400	2400	0
229	20230607	174700	850078665	2400	2400	2400	2400	0
230	20230607	174600	850078665	2400	2400	2400	2400	0
231	20230607	174500	850078665	2400	2400	2400	2400	0
232	20230607	174400	850078665	2400	2400	2400	2400	0
233	20230607	174300	850078665	2400	2400	2400	2400	0
234	20230607	174200	850078665	2400	2400	2400	2400	0
235	20230607	174100	850078665	2400	2400	2400	2400	0
236	20230607	174000	850078665	2400	2400	2400	2400	0
237	20230607	173900	850078665	2400	2400	2400	2400	0
238	20230607	173800	850078665	2400	2400	2400	2400	0
239	20230607	173700	850078665	2400	2400	2400	2400	0
240	20230607	173600	850078665	2400	2400	2400	2400	0
241	20230607	173500	850078665	2400	2400	2400	2400	0
242	20230607	173400	850078665	2400	2400	2400	2400	2753
243	20230607	173300	850078665	2400	2400	2400	2400	0
244	20230607	173200	850078665	2400	2400	2400	2400	0
245	20230607	173100	850078665	2400	2400	2400	2400	0
246	20230607	173000	850078665	2400	2400	2400	2400	0
247	20230607	172900	850078665	2400	2400	2400	2400	0
248	20230607	172800	850078665	2400	2400	2400	2400	0
249	20230607	172700	850078665	2400	2400	2400	2400	0
250	20230607	172600	850078665	2400	2400	2400	2400	0
251	20230607	172500	850078665	2400	2400	2400	2400	0
252	20230607	172400	850078665	2400	2400	2400	2400	0
253	20230607	172300	850078665	2400	2400	2400	2400	0
254	20230607	172200	850078665	2400	2400	2400	2400	0
255	20230607	172100	850078665	2400	2400	2400	2400	0
256	20230607	172000	850078665	2400	2400	2400	2400	0
257	20230607	171900	850078665	2400	2400	2400	2400	0
258	20230607	171800	850078665	2400	2400	2400	2400	0
259	20230607	171700	850078665	2400	2400	2400	2400	0
260	20230607	171600	850078665	2400	2400	2400	2400	0
261	20230607	171500	850078665	2400	2400	2400	2400	0
262	20230607	171400	850078665	2400	2400	2400	2400	0
263	20230607	171300	850078665	2400	2400	2400	2400	0
264	20230607	171200	850078665	2400	2400	2400	2400	0
265	20230607	171100	850078665	2400	2400	2400	2400	0
266	20230607	171000	850078665	2400	2400	2400	2400	0
267	20230607	170900	850078665	2400	2400	2400	2400	0
268	20230607	170800	850078665	2400	2400	2400	2400	0
269	20230607	170700	850078665	2400	2400	2400	2400	0
270	20230607	170600	850078665	2400	2400	2400	2400	0
271	20230607	170500	850078665	2400	2400	2400	2400	0
272	20230607	170400	850078665	2400	2400	2400	2400	2753
273	20230607	170300	850078665	2400	2400	2400	2400	0
274	20230607	170200	850078665	2400	2400	2400	2400	0
275	20230607	170100	850078665	2400	2400	2400	2400	0
276	20230607	170000	850078665	2400	2400	2400	2400	0
277	20230607	165900	850078665	2400	2400	2400	2400	0
278	20230607	165800	850078665	2400	2400	2400	2400	0
279	20230607	165700	850078665	2400	2400	2400	2400	0
280	20230607	165600	850078665	2400	2400	2400	2400	0
281	20230607	165500	850078665	2400	2400	2400	2400	0
282	20230607	165400	850078665	2400	2400	2400	2400	0
283	20230607	165300	850078665	2400	2400	2400	2400	0
284	20230607	165200	850078665	2400	2400	2400	2400	0
285	20230607	165100	850078665	2400	2400	2400	2400	0
286	20230607	165000	850078665	2400	2400	2400	2400	0
287	20230607	164900	850078665	2400	2400	2400	2400	0
288	20230607	164800	850078665	2400	2400	2400	2400	0
289	20230607	164700	850078665	2400	2400	2400	2400	0
290	20230607	164600	850078665	2400	2400	2400	2400	0
291	20230607	164500	850078665	2400	2400	2400	2400	0
292	20230607	164400	850078665	2400	2400	2400	2400	0
293	20230607	164300	850078665	2400	2400	2400	2400	0
294	20230607	164200	850078665	2400	2400	2400	2400	0
295	20230607	164100	850078665	2400	2400	2400	2400	0
296	20230607	164000	850078665	2400	2400	2400	2400	0
297	20230607	163900	850078665	2400	2400	2400	2400	0
298	20230607	163800	850078665	2400	2400	2400	2400	0
299	20230607	163700	850078665	2400	2400	2400	2400	0
300	20230607	163600	850078665	2400	2400	2400	2400	0
301	20230607	163500	850078665	2400	2400	2400	2400	0
302	20230607	163400	850078665	2400	2400	2400	2400	2753
303	20230607	163300	850078665	2400	2400	2400	2400	0
304	20230607	163200	850078665	2400	2400	2400	2400	0
305	20230607	163100	850078665	2400	2400	2400	2400	0
306	20230607	163000	850078665	2400	2400	2400	2400	0
307	20230607	162900	850078665	2400	2400	2400	2400	0
308	20230607	162800	850078665	2400	2400	2400	2400	0
309	20230607	162700	850078665	2400	2400	2400	2400	0
310	20230607	162600	850078665	2400	2400	2400	2400	0
311	20230607	162500	850078665	2400	2400	2400	2400	0
312	20230607	162400	850078665	2400	2400	2400	2400	0
313	20230607	162300	850078665	2400	2400	2400	2400	0
314	20230607	162200	850078665	2400	2400	2400	2400	0
315	20230607	162100	850078665	2400	2400	2400	2400	0
316	20230607	162000	850078665	2400	2400	2400	2400	0
317	20230607	161900	850078665	2400	2400	2400	2400	0
318	20230607	161800	850078665	2400	2400	2400	2400	0
319	20230607	161700	850078665	2400	2400	2400	2400	0
320	20230607	161600	850078665	2400	2400	2400	2400	0
321	20230607	161500	850078665	2400	2400	2400	2400	0
322	20230607	161400	850078665	2400	2400	2400	2400	0
323	20230607	161300	850078665	2400	2400	2400	2400	0
324	20230607	161200	850078665	2400	2400	2400	2400	0
325	20230607	161100	850078665	2400	2400	2400	2400	0
326	20230607	161000	850078665	2400	2400	2400	2400	0
327	20230607	160900	850078665	2400	2400	2400	2400	0
328	20230607	160800	850078665	2400	2400	2400	2400	0
329	20230607	160700	850078665	2400	2400	2400	2400	0
330	20230607	160600	850078665	2400	2400	2400	2400	0
331	20230607	160500	850078665	2400	2400	2400	2400	0
332	20230607	160400	850078665	2400	2400	2400	2400	2753
333	20230607	160300	850078665	2400	2400	2400	2400	0
334	20230607	160200	850078665	2400	2400	2400	2400	0
335	20230607	160100	850078665	2400	2400	2400	2400	0
336	20230607	160000	850078665	2400	2400	2400	2400	0
337	20230607	155900	850078665	2400	2400	2400	2400	0
338	20230607	155800	850078665	2400	2400	2400	2400	0
339	20230607	155700	850078665	2400	2400	2400	2400	0
340	20230607	155600	850078665	2400	2400	2400	2400	0
341	20230607	155500	850078665	2400	2400	2400	2400	0
342	20230607	155400	850078665	2400	2400	2400	2400	0
343	20230607	155300	850078665	2400	2400	2400	2400	0
344	20230607	155200	850078665	2400	2400	2400	2400	0
345	20230607	155100	850078665	2400	2400	2400	2400	0
346	20230607	155000	850078665	2400	2400	2400	2400	0
347	20230607	154900	850078665	2400	2400	2400	2400	0
348	20230607	154800	850078665	2400	2400	2400	2400	0
349	20230607	154700	850078665	2400	2400	2400	2400	0
350	20230607	154600	850078665	2400	2400	2400	2400	0
351	20230607	154500	850078665	2400	2400	2400	2400	0
352	20230607	154400	850078665	2400	2400	2400	2400	0
353	20230607	154300	850078665	2400	2400	2400	2400	0
354	20230607	154200	850078665	2400	2400	2400	2400	0
355	20230607	154100	850078665	2400	2400	2400	2400	0
356	20230607	154000	850078665	2400	2400	2400	2400	0
357	20230607	153900	850078665	2400	2400	2400	2400	0
358	20230607	153800	850078665	2400	2400	2400	2400	0
359	20230607	153700	850078665	2400	2400	2400	2400	0
360	20230607	153600	850078665	2400	2400	2400	2400	0
361	20230607	153500	850078665	2400	2400	2400	2400	0
362	20230607	153400	850078665	2400	2400	2400	2400	2753
363	20230607	153300	850078665	2400	2400	2400	2400	0
364	20230607	153200	850078665	2400	2400	2400	2400	0
365	20230607	153100	850078665	2400	2400	2400	2400	0
366	20230607	153000	850078665	2400	2400	2400	2400	2753
367	20230607	152900	843471465	2390	2390	2390	2390	0
368	20230607	152800	843471465	2390	2390	2390	2390	0
369	20230607	152700	843471465	2390	2390	2390	2390	0
370	20230607	152600	843471465	2390	2390	2390	2390	0
371	20230607	152500	843471465	2390	2390	2390	2390	0
372	20230607	152400	843471465	2390	2390	2390	2390	0
373	20230607	152300	843471465	2390	2390	2390	2390	0
374	20230607	152200	843471465	2390	2390	2390	2390	0
375	20230607	152100	843471465	2390	2390	2390	2390	0
376	20230607	152000	843471465	2390	2390	2390	2390	0
377	20230607	151900	843471465	2390	2395	2400	2390	3190
378	20230607	151800	835831815	2390	2390	2390	2390	450
379	20230607	151700	834756315	2395	2395	2395	2395	419
380	20230607	151600	833752810	2395	2395	2395	2395	12
381	20230607	151500	833724070	2395	2385	2395	2385	4417
382	20230607	151400	823186240	2385	2400	2400	2385	1563
383	20230607	151300	819450610	2400	2400	2400	2390	1043
384	20230607	151200	816957410	2390	2395	2395	2390	17
385	20230607	151100	816916715	2390	2390	2390	2390	10
386	20230607	151000	816892815	2400	2400	2400	2400	0
387	20230607	150900	816892815	2400	2400	2400	2395	2099
388	20230607	150800	811855265	2400	2395	2400	2395	1054
389	20230607	150700	809325935	2390	2395	2395	2390	567
390	20230607	150600	807970715	2390	2390	2390	2390	0
391	20230607	150500	807970715	2390	2390	2390	2390	1230
392	20230607	150400	805031015	2390	2385	2390	2385	1660
393	20230607	150300	801065415	2385	2390	2395	2385	1658
394	20230607	150200	797101550	2390	2395	2395	2390	1017
395	20230607	150100	794670915	2395	2395	2395	2395	1
396	20230607	150000	794668520	2395	2395	2395	2395	253
397	20230607	145900	794062585	2395	2395	2395	2395	0
398	20230607	145800	794062585	2395	2395	2395	2395	1002
399	20230607	145700	791662795	2390	2395	2395	2390	1029
400	20230607	145600	789203435	2395	2390	2395	2390	301
401	20230607	145500	788484020	2390	2390	2390	2390	439
402	20230607	145400	787434810	2390	2390	2390	2390	404
403	20230607	145300	786469250	2390	2390	2390	2390	0
404	20230607	145200	786469250	2390	2390	2390	2390	0
405	20230607	145100	786469250	2390	2390	2390	2390	64
406	20230607	145000	786316290	2390	2390	2390	2385	1044
407	20230607	144900	783821255	2390	2400	2400	2390	17610
408	20230607	144800	741708175	2395	2395	2395	2395	7470
409	20230607	144700	723817525	2400	2400	2400	2400	1
410	20230607	144600	723815125	2400	2400	2400	2400	824
411	20230607	144500	721837525	2400	2400	2400	2400	1
412	20230607	144400	721835125	2400	2400	2400	2400	1800
413	20230607	144300	717515125	2405	2405	2405	2400	366
414	20230607	144200	716634950	2405	2405	2405	2405	3
415	20230607	144100	716627735	2405	2405	2405	2405	81
416	20230607	144000	716432930	2405	2405	2405	2405	201
417	20230607	143900	715949525	2400	2400	2400	2400	327
418	20230607	143800	715164725	2400	2400	2400	2400	202
419	20230607	143700	714679925	2395	2400	2400	2395	144
420	20230607	143600	714334700	2405	2400	2405	2400	3442
421	20230607	143500	706073895	2400	2400	2400	2400	1689
422	20230607	143400	702020295	2405	2405	2405	2405	0
423	20230607	143300	702020295	2405	2395	2405	2395	285
424	20230607	143200	701336525	2400	2400	2400	2400	339
425	20230607	143100	700522925	2400	2400	2400	2400	9
426	20230607	143000	700501325	2410	2400	2410	2400	249
427	20230607	142900	699903025	2410	2405	2410	2400	450
428	20230607	142800	698820855	2405	2405	2405	2405	373
429	20230607	142700	697923790	2405	2400	2405	2400	550
430	20230607	142600	696602680	2400	2400	2400	2400	1792
431	20230607	142500	692301880	2405	2405	2405	2405	2
432	20230607	142400	692297070	2400	2400	2400	2400	0
433	20230607	142300	692297070	2400	2400	2400	2400	1372
434	20230607	142200	689004270	2405	2405	2405	2405	158
435	20230607	142100	688624280	2410	2410	2410	2410	10
436	20230607	142000	688600180	2410	2410	2410	2410	0
437	20230607	141900	688600180	2410	2405	2410	2405	128
438	20230607	141800	688291925	2405	2400	2405	2400	493
439	20230607	141700	687108720	2400	2400	2400	2400	1
440	20230607	141600	687106320	2395	2395	2395	2395	7
441	20230607	141500	687089555	2400	2400	2400	2400	3
442	20230607	141400	687082355	2400	2400	2400	2400	2
443	20230607	141300	687077555	2395	2395	2395	2395	980
444	20230607	141200	684730455	2400	2395	2400	2395	443
445	20230607	141100	683669460	2395	2395	2395	2390	20613
446	20230607	141000	634384295	2395	2395	2395	2395	500
447	20230607	140900	633186795	2400	2395	2400	2395	2935
448	20230607	140800	626157455	2400	2395	2400	2395	1480
449	20230607	140700	622609630	2395	2400	2400	2395	9410
450	20230607	140600	600063955	2395	2410	2415	2395	30590
451	20230607	140500	526583910	2415	2415	2415	2415	0
452	20230607	140400	526583910	2415	2415	2415	2415	0
453	20230607	140300	526583910	2415	2415	2415	2415	0
454	20230607	140200	526583910	2415	2415	2415	2415	0
455	20230607	140100	526583910	2415	2415	2415	2415	0
456	20230607	140000	526583910	2415	2410	2415	2405	301
457	20230607	135900	525859895	2405	2410	2410	2405	400
458	20230607	135800	524897595	2415	2415	2415	2415	2410
459	20230607	135700	519077445	2415	2410	2415	2405	1501
460	20230607	135600	515462620	2415	2415	2415	2415	31
461	20230607	135500	515387755	2410	2410	2410	2410	0
462	20230607	135400	515387755	2410	2410	2410	2410	38
463	20230607	135300	515296175	2410	2410	2410	2410	0
464	20230607	135200	515296175	2410	2410	2410	2410	85
465	20230607	135100	515091325	2410	2410	2410	2410	20
466	20230607	135000	515043125	2405	2410	2410	2405	1378
467	20230607	134900	511728510	2410	2410	2410	2410	958
468	20230607	134800	509419730	2410	2410	2410	2410	745
469	20230607	134700	507624280	2410	2410	2410	2410	100
470	20230607	134600	507383280	2410	2410	2410	2410	1
471	20230607	134500	507380870	2410	2415	2415	2410	551
472	20230607	134400	506050855	2415	2415	2415	2415	0
473	20230607	134300	506050855	2415	2415	2415	2415	456
474	20230607	134200	504949615	2415	2415	2415	2415	0
475	20230607	134100	504949615	2415	2415	2415	2415	30
476	20230607	134000	504877165	2415	2415	2415	2415	0
477	20230607	133900	504877165	2415	2415	2415	2415	0
478	20230607	133800	504877165	2415	2415	2415	2415	5
479	20230607	133700	504865090	2415	2415	2415	2415	0
480	20230607	133600	504865090	2415	2415	2415	2415	0
481	20230607	133500	504865090	2415	2415	2415	2415	560
482	20230607	133400	503512690	2415	2415	2415	2415	19
483	20230607	133300	503466805	2410	2410	2410	2410	0
484	20230607	133200	503466805	2410	2410	2410	2410	3
485	20230607	133100	503459575	2415	2410	2415	2410	481
486	20230607	133000	502299165	2410	2410	2410	2410	843
487	20230607	132900	500267535	2410	2410	2410	2410	0
488	20230607	132800	500267535	2410	2410	2410	2410	717
489	20230607	132700	498539565	2410	2410	2410	2410	500
490	20230607	132600	497334565	2410	2410	2410	2410	4500
491	20230607	132500	486489565	2415	2415	2415	2415	9
492	20230607	132400	486467830	2410	2410	2410	2410	0
493	20230607	132300	486467830	2410	2410	2410	2410	6
494	20230607	132200	486453370	2410	2410	2410	2410	110
495	20230607	132100	486188270	2420	2410	2420	2410	195
496	20230607	132000	485718300	2410	2415	2415	2410	200
497	20230607	131900	485236295	2420	2420	2420	2420	1
498	20230607	131800	485233875	2420	2415	2420	2415	61
499	20230607	131700	485086360	2405	2405	2405	2405	0
500	20230607	131600	485086360	2405	2410	2410	2405	7792
501	20230607	131500	466320230	2415	2415	2415	2410	1215
502	20230607	131400	463389505	2420	2420	2420	2420	3891
503	20230607	131300	453973285	2425	2425	2425	2425	1
504	20230607	131200	453970860	2420	2415	2420	2415	2207
505	20230607	131100	448633955	2420	2420	2420	2420	0
506	20230607	131000	448633955	2420	2420	2420	2420	1
507	20230607	130900	448631535	2415	2415	2415	2415	0
508	20230607	130800	448631535	2415	2415	2415	2415	501
509	20230607	130700	447421620	2415	2420	2420	2415	104
510	20230607	130600	447170440	2420	2420	2420	2410	5261
511	20230607	130500	434462335	2420	2420	2420	2420	0
512	20230607	130400	434462335	2420	2420	2420	2420	1777
513	20230607	130300	430161995	2420	2425	2425	2420	3001
514	20230607	130200	422899570	2425	2425	2425	2425	52
515	20230607	130100	422773470	2420	2420	2420	2420	2000
516	20230607	130000	417933470	2420	2420	2420	2420	50
517	20230607	125900	417812470	2420	2420	2420	2420	500
518	20230607	125800	416602470	2420	2425	2425	2420	1141
519	20230607	125700	413841175	2425	2425	2425	2425	281
520	20230607	125600	413159750	2430	2430	2430	2430	1
521	20230607	125500	413157320	2425	2425	2425	2425	1
522	20230607	125400	413154895	2430	2430	2430	2430	0
523	20230607	125300	413154895	2430	2430	2430	2430	70
524	20230607	125200	412984795	2430	2430	2430	2430	304
525	20230607	125100	412246075	2425	2425	2425	2425	0
526	20230607	125000	412246075	2425	2425	2425	2425	0
527	20230607	124900	412246075	2425	2425	2425	2425	6000
528	20230607	124800	397696075	2430	2435	2435	2430	26
529	20230607	124700	397632815	2435	2435	2435	2435	1
530	20230607	124600	397630380	2425	2425	2430	2425	5318
531	20230607	124500	384719215	2430	2430	2435	2430	3
532	20230607	124400	384711920	2430	2430	2430	2430	8
533	20230607	124300	384692480	2430	2430	2430	2430	50
534	20230607	124200	384570980	2430	2430	2430	2430	103
535	20230607	124100	384320690	2425	2425	2425	2425	107
536	20230607	124000	384061215	2430	2430	2430	2430	0
537	20230607	123900	384061215	2430	2430	2430	2425	128
538	20230607	123800	383750675	2430	2430	2430	2430	14
539	20230607	123700	383716655	2430	2430	2430	2430	1
540	20230607	123600	383714225	2430	2430	2430	2430	200
541	20230607	123500	383228225	2430	2430	2430	2430	0
542	20230607	123400	383228225	2430	2430	2430	2430	7758
543	20230607	123300	364376285	2430	2430	2430	2430	0
544	20230607	123200	364376285	2430	2430	2430	2430	0
545	20230607	123100	364376285	2430	2435	2435	2430	405
546	20230607	123000	363391885	2435	2435	2435	2435	0
547	20230607	122900	363391885	2435	2435	2435	2435	0
548	20230607	122800	363391885	2435	2435	2435	2435	310
549	20230607	122700	362637035	2435	2435	2435	2435	0
550	20230607	122600	362637035	2435	2435	2435	2435	0
551	20230607	122500	362637035	2435	2435	2435	2435	0
552	20230607	122400	362637035	2435	2435	2435	2435	2
553	20230607	122300	362632165	2435	2430	2435	2430	110
554	20230607	122200	362364815	2430	2430	2430	2430	0
555	20230607	122100	362364815	2430	2430	2430	2430	0
556	20230607	122000	362364815	2430	2430	2430	2430	431
557	20230607	121900	361317485	2430	2430	2430	2430	1500
558	20230607	121800	357672485	2435	2435	2435	2435	0
559	20230607	121700	357672485	2435	2435	2435	2435	0
560	20230607	121600	357672485	2435	2435	2435	2435	0
561	20230607	121500	357672485	2435	2435	2435	2435	227
562	20230607	121400	357119740	2435	2435	2435	2435	34
563	20230607	121300	357036950	2435	2435	2435	2435	90
564	20230607	121200	356817800	2435	2435	2435	2435	0
565	20230607	121100	356817800	2435	2435	2435	2435	0
566	20230607	121000	356817800	2435	2440	2440	2435	3123
567	20230607	120900	349202895	2440	2440	2440	2440	1
568	20230607	120800	349200455	2445	2445	2445	2445	0
569	20230607	120700	349200455	2445	2445	2445	2445	0
570	20230607	120600	349200455	2445	2445	2445	2445	0
571	20230607	120500	349200455	2445	2445	2445	2445	0
572	20230607	120400	349200455	2445	2445	2445	2445	0
573	20230607	120300	349200455	2445	2445	2445	2445	0
574	20230607	120200	349200455	2445	2440	2445	2440	3784
575	20230607	120100	339967425	2440	2440	2440	2440	14
576	20230607	120000	339933265	2440	2440	2440	2440	558
577	20230607	115900	338571745	2440	2440	2440	2440	400
578	20230607	115800	337595745	2440	2440	2440	2440	908
579	20230607	115700	335380225	2440	2440	2440	2440	0
580	20230607	115600	335380225	2440	2435	2440	2435	1231
581	20230607	115500	332382735	2435	2435	2435	2435	0
582	20230607	115400	332382735	2435	2435	2435	2435	18
583	20230607	115300	332338905	2435	2435	2435	2435	0
584	20230607	115200	332338905	2435	2435	2435	2435	4500
585	20230607	115100	321381405	2435	2435	2435	2435	0
586	20230607	115000	321381405	2435	2435	2435	2435	0
587	20230607	114900	321381405	2435	2435	2435	2435	0
588	20230607	114800	321381405	2435	2435	2435	2430	30
589	20230607	114700	321308495	2430	2430	2430	2430	657
590	20230607	114600	319711985	2435	2435	2435	2435	0
591	20230607	114500	319711985	2435	2435	2435	2435	0
592	20230607	114400	319711985	2435	2435	2435	2435	10
593	20230607	114300	319687635	2430	2430	2430	2430	28
594	20230607	114200	319619595	2435	2435	2435	2435	10
595	20230607	114100	319595245	2435	2435	2435	2435	0
596	20230607	114000	319595245	2435	2430	2435	2430	31
597	20230607	113900	319519905	2435	2430	2435	2430	161
598	20230607	113800	319128670	2435	2435	2435	2435	2
599	20230607	113700	319123800	2430	2430	2430	2430	1
600	20230607	113600	319121370	2435	2435	2435	2435	0
601	20230607	113500	319121370	2435	2435	2435	2435	0
602	20230607	113400	319121370	2435	2435	2435	2435	0
603	20230607	113300	319121370	2435	2435	2435	2435	17
604	20230607	113200	319079975	2430	2430	2430	2430	492
605	20230607	113100	317884415	2430	2430	2430	2430	1
606	20230607	113000	317881985	2435	2435	2435	2435	49
607	20230607	112900	317762670	2435	2430	2435	2430	11
608	20230607	112800	317735890	2435	2435	2435	2435	2266
609	20230607	112700	312218180	2440	2440	2440	2440	16
610	20230607	112600	312179140	2440	2440	2440	2440	0
611	20230607	112500	312179140	2440	2440	2440	2435	1520
612	20230607	112400	308470435	2435	2435	2435	2435	143
613	20230607	112300	308122230	2440	2440	2440	2440	0
614	20230607	112200	308122230	2440	2435	2440	2435	3111
615	20230607	112100	300531440	2435	2435	2435	2435	800
616	20230607	112000	298583440	2440	2440	2440	2440	0
617	20230607	111900	298583440	2440	2440	2440	2440	21
618	20230607	111800	298532200	2435	2435	2435	2435	0
619	20230607	111700	298532200	2435	2435	2440	2435	433
620	20230607	111600	297477840	2440	2435	2440	2435	820
621	20230607	111500	295481135	2435	2435	2435	2435	2002
622	20230607	111400	290606265	2435	2430	2435	2430	3
623	20230607	111300	290598970	2430	2430	2430	2430	28
624	20230607	111200	290530930	2435	2435	2435	2430	117
625	20230607	111100	290246040	2435	2430	2435	2430	1858
626	20230607	111000	285731095	2435	2430	2435	2430	122
627	20230607	110900	285434225	2430	2435	2435	2430	46
628	20230607	110800	285322355	2435	2435	2435	2435	18
629	20230607	110700	285278525	2435	2430	2435	2430	33
630	20230607	110600	285198315	2430	2430	2430	2430	527
631	20230607	110500	283917705	2430	2430	2430	2430	37
632	20230607	110400	283827795	2430	2430	2430	2430	0
633	20230607	110300	283827795	2430	2430	2430	2430	0
634	20230607	110200	283827795	2430	2430	2435	2430	33
635	20230607	110100	283747585	2430	2430	2430	2430	300
636	20230607	110000	283018585	2430	2430	2430	2430	200
637	20230607	105900	282532585	2430	2430	2430	2430	0
638	20230607	105800	282532585	2430	2430	2430	2430	28
639	20230607	105700	282464545	2435	2435	2435	2435	100
640	20230607	105600	282221045	2435	2435	2435	2435	5
641	20230607	105500	282208870	2430	2430	2430	2430	28
642	20230607	105400	282140830	2435	2435	2435	2435	104
643	20230607	105300	281887590	2435	2435	2435	2435	1000
644	20230607	105200	279452590	2430	2430	2430	2430	28
645	20230607	105100	279384550	2430	2430	2430	2430	80
646	20230607	105000	279190150	2430	2430	2430	2430	0
647	20230607	104900	279190150	2430	2430	2430	2430	0
648	20230607	104800	279190150	2430	2430	2430	2430	419
649	20230607	104700	278171980	2430	2430	2430	2430	224
650	20230607	104600	277627660	2435	2430	2435	2430	696
651	20230607	104500	275935990	2430	2430	2430	2430	467
652	20230607	104400	274801180	2430	2430	2430	2430	283
653	20230607	104300	274113490	2420	2420	2420	2420	0
654	20230607	104200	274113490	2420	2425	2425	2420	6173
655	20230607	104100	259153450	2430	2425	2430	2425	810
656	20230607	104000	257185200	2430	2425	2430	2425	4317
657	20230607	103900	246716470	2425	2430	2430	2425	1071
658	20230607	103800	244119040	2430	2430	2430	2430	935
659	20230607	103700	241846990	2425	2425	2425	2425	1036
660	20230607	103600	239334690	2425	2425	2425	2425	28
661	20230607	103500	239266790	2430	2425	2430	2425	2
662	20230607	103400	239261935	2425	2425	2425	2425	3000
663	20230607	103300	231986935	2430	2430	2430	2430	3
664	20230607	103200	231979645	2425	2425	2425	2425	28
665	20230607	103100	231911745	2430	2430	2430	2430	0
666	20230607	103000	231911745	2430	2430	2430	2430	1
667	20230607	102900	231909315	2430	2430	2430	2430	0
668	20230607	102800	231909315	2430	2430	2430	2430	0
669	20230607	102700	231909315	2430	2430	2430	2425	66
670	20230607	102600	231749255	2425	2425	2425	2425	1
671	20230607	102500	231746830	2435	2430	2435	2430	300
672	20230607	102400	231016920	2430	2430	2430	2430	303
673	20230607	102300	230280630	2430	2430	2430	2430	0
674	20230607	102200	230280630	2430	2430	2430	2430	2
675	20230607	102100	230275770	2425	2425	2425	2425	127
676	20230607	102000	229967795	2425	2420	2425	2420	53
677	20230607	101900	229839410	2425	2425	2425	2420	501
678	20230607	101800	228626570	2425	2425	2425	2425	0
679	20230607	101700	228626570	2425	2425	2425	2425	0
680	20230607	101600	228626570	2425	2430	2430	2425	46
681	20230607	101500	228515015	2425	2425	2425	2425	1
682	20230607	101400	228512590	2425	2425	2425	2425	28
683	20230607	101300	228444690	2430	2430	2430	2430	0
684	20230607	101200	228444690	2430	2430	2430	2430	1
685	20230607	101100	228442260	2420	2420	2420	2420	0
686	20230607	101000	228442260	2420	2425	2425	2420	2553
687	20230607	100900	222258570	2420	2425	2425	2420	29
688	20230607	100800	222188385	2425	2425	2425	2425	0
689	20230607	100700	222188385	2425	2430	2430	2425	5088
690	20230607	100600	209837715	2430	2430	2430	2430	12
691	20230607	100500	209808555	2430	2430	2430	2430	28
692	20230607	100400	209740515	2435	2435	2435	2430	18
693	20230607	100300	209696735	2435	2430	2435	2430	1343
694	20230607	100200	206433235	2430	2430	2430	2430	28
695	20230607	100100	206365195	2435	2435	2435	2435	0
696	20230607	100000	206365195	2435	2430	2435	2430	1575
697	20230607	095900	202537940	2430	2430	2430	2430	0
698	20230607	095800	202537940	2430	2430	2430	2430	3
699	20230607	095700	202530650	2430	2430	2430	2430	3264
700	20230607	095600	194599130	2440	2430	2440	2430	183
701	20230607	095500	194152990	2440	2440	2440	2440	42
702	20230607	095400	194050510	2430	2430	2440	2430	83
703	20230607	095300	193848680	2440	2440	2440	2440	1
704	20230607	095200	193846240	2430	2440	2440	2430	390
705	20230607	095100	192898530	2430	2440	2440	2430	101
706	20230607	095000	192653090	2435	2430	2435	2430	1129
707	20230607	094900	189906365	2435	2435	2435	2435	100
708	20230607	094800	189662865	2430	2430	2430	2430	101
709	20230607	094700	189417435	2425	2425	2425	2425	2043
710	20230607	094600	184463160	2425	2425	2425	2425	5
711	20230607	094500	184451035	2425	2425	2425	2425	0
712	20230607	094400	184451035	2425	2425	2425	2425	412
713	20230607	094300	183451935	2425	2425	2425	2425	507
714	20230607	094200	182222460	2425	2435	2435	2425	28
715	20230607	094100	182154530	2440	2435	2440	2435	5002
716	20230607	094000	169959650	2435	2435	2435	2435	1015
717	20230607	093900	167488125	2435	2425	2435	2425	896
718	20230607	093800	165315235	2425	2420	2425	2420	2482
719	20230607	093700	159308730	2425	2425	2425	2425	1501
720	20230607	093600	155668805	2425	2435	2435	2425	1551
721	20230607	093500	151907510	2435	2430	2435	2430	67
722	20230607	093400	151744590	2430	2430	2430	2430	11
723	20230607	093300	151717860	2430	2430	2430	2425	1056
724	20230607	093200	149152280	2430	2425	2430	2425	498
725	20230607	093100	147944625	2425	2425	2425	2420	3138
726	20230607	093000	140347150	2425	2425	2425	2425	78
727	20230607	092900	140158000	2425	2430	2430	2425	697
728	20230607	092800	138466205	2430	2430	2430	2430	333
729	20230607	092700	137657015	2430	2430	2435	2425	950
730	20230607	092600	135349110	2435	2430	2435	2430	110
731	20230607	092500	135081755	2430	2430	2430	2430	17
732	20230607	092400	135040445	2430	2425	2430	2425	5634
733	20230607	092300	121377990	2425	2425	2425	2425	0
734	20230607	092200	121377990	2425	2420	2425	2420	893
735	20230607	092100	119214150	2415	2415	2415	2410	3446
736	20230607	092000	110903560	2410	2420	2420	2410	538
737	20230607	091900	109606750	2420	2420	2420	2415	2925
738	20230607	091800	102539100	2415	2415	2415	2415	5941
739	20230607	091700	88191585	2415	2420	2420	2415	1070
740	20230607	091600	85602685	2420	2410	2420	2410	826
741	20230607	091500	83603950	2415	2415	2415	2410	1465
742	20230607	091400	80066225	2415	2420	2420	2415	747
743	20230607	091300	78260985	2420	2425	2425	2420	215
744	20230607	091200	77740230	2425	2425	2425	2425	0
745	20230607	091100	77740230	2425	2425	2425	2415	2305
746	20230607	091000	72172175	2425	2425	2425	2425	50
747	20230607	090900	72050925	2425	2425	2425	2425	202
748	20230607	090800	71561075	2415	2415	2430	2415	1328
749	20230607	090700	68353805	2415	2430	2435	2415	4988
750	20230607	090600	56233415	2430	2430	2430	2430	487
751	20230607	090500	55050005	2425	2420	2425	2420	4962
752	20230607	090400	43032625	2420	2425	2425	2420	1519
753	20230607	090300	39350925	2425	2425	2425	2425	943
754	20230607	090200	37064150	2425	2420	2425	2420	3827
755	20230607	090100	27785640	2420	2420	2420	2410	2675
756	20230607	090000	21334605	2420	2405	2430	2405	8862