KissMeData/377630/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	213800	853247800	4130	4130	4130	4130	2616
3	20230601	213700	853247800	4130	4130	4130	4130	0
4	20230601	213600	853247800	4130	4130	4130	4130	0
5	20230601	213500	853247800	4130	4130	4130	4130	0
6	20230601	213400	853247800	4130	4130	4130	4130	0
7	20230601	213300	853247800	4130	4130	4130	4130	0
8	20230601	213200	853247800	4130	4130	4130	4130	0
9	20230601	213100	853247800	4130	4130	4130	4130	0
10	20230601	213000	853247800	4130	4130	4130	4130	0
11	20230601	212900	853247800	4130	4130	4130	4130	0
12	20230601	212800	853247800	4130	4130	4130	4130	0
13	20230601	212700	853247800	4130	4130	4130	4130	0
14	20230601	212600	853247800	4130	4130	4130	4130	0
15	20230601	212500	853247800	4130	4130	4130	4130	0
16	20230601	212400	853247800	4130	4130	4130	4130	0
17	20230601	212300	853247800	4130	4130	4130	4130	0
18	20230601	212200	853247800	4130	4130	4130	4130	0
19	20230601	212100	853247800	4130	4130	4130	4130	0
20	20230601	212000	853247800	4130	4130	4130	4130	0
21	20230601	211900	853247800	4130	4130	4130	4130	0
22	20230601	211800	853247800	4130	4130	4130	4130	0
23	20230601	211700	853247800	4130	4130	4130	4130	0
24	20230601	211600	853247800	4130	4130	4130	4130	0
25	20230601	211500	853247800	4130	4130	4130	4130	0
26	20230601	211400	853247800	4130	4130	4130	4130	0
27	20230601	211300	853247800	4130	4130	4130	4130	0
28	20230601	211200	853247800	4130	4130	4130	4130	0
29	20230601	211100	853247800	4130	4130	4130	4130	0
30	20230601	211000	853247800	4130	4130	4130	4130	0
31	20230601	210900	853247800	4130	4130	4130	4130	0
32	20230601	210800	853247800	4130	4130	4130	4130	2616
33	20230601	210700	853247800	4130	4130	4130	4130	0
34	20230601	210600	853247800	4130	4130	4130	4130	0
35	20230601	210500	853247800	4130	4130	4130	4130	0
36	20230601	210400	853247800	4130	4130	4130	4130	0
37	20230601	210300	853247800	4130	4130	4130	4130	0
38	20230601	210200	853247800	4130	4130	4130	4130	0
39	20230601	210100	853247800	4130	4130	4130	4130	0
40	20230601	210000	853247800	4130	4130	4130	4130	0
41	20230601	205900	853247800	4130	4130	4130	4130	0
42	20230601	205800	853247800	4130	4130	4130	4130	0
43	20230601	205700	853247800	4130	4130	4130	4130	0
44	20230601	205600	853247800	4130	4130	4130	4130	0
45	20230601	205500	853247800	4130	4130	4130	4130	0
46	20230601	205400	853247800	4130	4130	4130	4130	0
47	20230601	205300	853247800	4130	4130	4130	4130	0
48	20230601	205200	853247800	4130	4130	4130	4130	0
49	20230601	205100	853247800	4130	4130	4130	4130	0
50	20230601	205000	853247800	4130	4130	4130	4130	0
51	20230601	204900	853247800	4130	4130	4130	4130	0
52	20230601	204800	853247800	4130	4130	4130	4130	0
53	20230601	204700	853247800	4130	4130	4130	4130	0
54	20230601	204600	853247800	4130	4130	4130	4130	0
55	20230601	204500	853247800	4130	4130	4130	4130	0
56	20230601	204400	853247800	4130	4130	4130	4130	0
57	20230601	204300	853247800	4130	4130	4130	4130	0
58	20230601	204200	853247800	4130	4130	4130	4130	0
59	20230601	204100	853247800	4130	4130	4130	4130	0
60	20230601	204000	853247800	4130	4130	4130	4130	0
61	20230601	203900	853247800	4130	4130	4130	4130	0
62	20230601	203800	853247800	4130	4130	4130	4130	2616
63	20230601	203700	853247800	4130	4130	4130	4130	0
64	20230601	203600	853247800	4130	4130	4130	4130	0
65	20230601	203500	853247800	4130	4130	4130	4130	0
66	20230601	203400	853247800	4130	4130	4130	4130	0
67	20230601	203300	853247800	4130	4130	4130	4130	0
68	20230601	203200	853247800	4130	4130	4130	4130	0
69	20230601	203100	853247800	4130	4130	4130	4130	0
70	20230601	203000	853247800	4130	4130	4130	4130	0
71	20230601	202900	853247800	4130	4130	4130	4130	0
72	20230601	202800	853247800	4130	4130	4130	4130	0
73	20230601	202700	853247800	4130	4130	4130	4130	0
74	20230601	202600	853247800	4130	4130	4130	4130	0
75	20230601	202500	853247800	4130	4130	4130	4130	0
76	20230601	202400	853247800	4130	4130	4130	4130	0
77	20230601	202300	853247800	4130	4130	4130	4130	0
78	20230601	202200	853247800	4130	4130	4130	4130	0
79	20230601	202100	853247800	4130	4130	4130	4130	0
80	20230601	202000	853247800	4130	4130	4130	4130	0
81	20230601	201900	853247800	4130	4130	4130	4130	0
82	20230601	201800	853247800	4130	4130	4130	4130	0
83	20230601	201700	853247800	4130	4130	4130	4130	0
84	20230601	201600	853247800	4130	4130	4130	4130	0
85	20230601	201500	853247800	4130	4130	4130	4130	0
86	20230601	201400	853247800	4130	4130	4130	4130	0
87	20230601	201300	853247800	4130	4130	4130	4130	0
88	20230601	201200	853247800	4130	4130	4130	4130	0
89	20230601	201100	853247800	4130	4130	4130	4130	0
90	20230601	201000	853247800	4130	4130	4130	4130	0
91	20230601	200900	853247800	4130	4130	4130	4130	0
92	20230601	200800	853247800	4130	4130	4130	4130	2616
93	20230601	200700	853247800	4130	4130	4130	4130	0
94	20230601	200600	853247800	4130	4130	4130	4130	0
95	20230601	200500	853247800	4130	4130	4130	4130	0
96	20230601	200400	853247800	4130	4130	4130	4130	0
97	20230601	200300	853247800	4130	4130	4130	4130	0
98	20230601	200200	853247800	4130	4130	4130	4130	0
99	20230601	200100	853247800	4130	4130	4130	4130	0
100	20230601	200000	853247800	4130	4130	4130	4130	0
101	20230601	195900	853247800	4130	4130	4130	4130	0
102	20230601	195800	853247800	4130	4130	4130	4130	0
103	20230601	195700	853247800	4130	4130	4130	4130	0
104	20230601	195600	853247800	4130	4130	4130	4130	0
105	20230601	195500	853247800	4130	4130	4130	4130	0
106	20230601	195400	853247800	4130	4130	4130	4130	0
107	20230601	195300	853247800	4130	4130	4130	4130	0
108	20230601	195200	853247800	4130	4130	4130	4130	0
109	20230601	195100	853247800	4130	4130	4130	4130	0
110	20230601	195000	853247800	4130	4130	4130	4130	0
111	20230601	194900	853247800	4130	4130	4130	4130	0
112	20230601	194800	853247800	4130	4130	4130	4130	0
113	20230601	194700	853247800	4130	4130	4130	4130	0
114	20230601	194600	853247800	4130	4130	4130	4130	0
115	20230601	194500	853247800	4130	4130	4130	4130	0
116	20230601	194400	853247800	4130	4130	4130	4130	0
117	20230601	194300	853247800	4130	4130	4130	4130	0
118	20230601	194200	853247800	4130	4130	4130	4130	0
119	20230601	194100	853247800	4130	4130	4130	4130	0
120	20230601	194000	853247800	4130	4130	4130	4130	0
121	20230601	193900	853247800	4130	4130	4130	4130	0
122	20230601	193800	853247800	4130	4130	4130	4130	2616
123	20230601	193700	853247800	4130	4130	4130	4130	0
124	20230601	193600	853247800	4130	4130	4130	4130	0
125	20230601	193500	853247800	4130	4130	4130	4130	0
126	20230601	193400	853247800	4130	4130	4130	4130	0
127	20230601	193300	853247800	4130	4130	4130	4130	0
128	20230601	193200	853247800	4130	4130	4130	4130	0
129	20230601	193100	853247800	4130	4130	4130	4130	0
130	20230601	193000	853247800	4130	4130	4130	4130	0
131	20230601	192900	853247800	4130	4130	4130	4130	0
132	20230601	192800	853247800	4130	4130	4130	4130	0
133	20230601	192700	853247800	4130	4130	4130	4130	0
134	20230601	192600	853247800	4130	4130	4130	4130	0
135	20230601	192500	853247800	4130	4130	4130	4130	0
136	20230601	192400	853247800	4130	4130	4130	4130	0
137	20230601	192300	853247800	4130	4130	4130	4130	0
138	20230601	192200	853247800	4130	4130	4130	4130	0
139	20230601	192100	853247800	4130	4130	4130	4130	0
140	20230601	192000	853247800	4130	4130	4130	4130	0
141	20230601	191900	853247800	4130	4130	4130	4130	0
142	20230601	191800	853247800	4130	4130	4130	4130	0
143	20230601	191700	853247800	4130	4130	4130	4130	0
144	20230601	191600	853247800	4130	4130	4130	4130	0
145	20230601	191500	853247800	4130	4130	4130	4130	0
146	20230601	191400	853247800	4130	4130	4130	4130	0
147	20230601	191300	853247800	4130	4130	4130	4130	0
148	20230601	191200	853247800	4130	4130	4130	4130	0
149	20230601	191100	853247800	4130	4130	4130	4130	0
150	20230601	191000	853247800	4130	4130	4130	4130	0
151	20230601	190900	853247800	4130	4130	4130	4130	0
152	20230601	190800	853247800	4130	4130	4130	4130	2616
153	20230601	190700	853247800	4130	4130	4130	4130	0
154	20230601	190600	853247800	4130	4130	4130	4130	0
155	20230601	190500	853247800	4130	4130	4130	4130	0
156	20230601	190400	853247800	4130	4130	4130	4130	0
157	20230601	190300	853247800	4130	4130	4130	4130	0
158	20230601	190200	853247800	4130	4130	4130	4130	0
159	20230601	190100	853247800	4130	4130	4130	4130	0
160	20230601	190000	853247800	4130	4130	4130	4130	0
161	20230601	185900	853247800	4130	4130	4130	4130	0
162	20230601	185800	853247800	4130	4130	4130	4130	0
163	20230601	185700	853247800	4130	4130	4130	4130	0
164	20230601	185600	853247800	4130	4130	4130	4130	0
165	20230601	185500	853247800	4130	4130	4130	4130	0
166	20230601	185400	853247800	4130	4130	4130	4130	0
167	20230601	185300	853247800	4130	4130	4130	4130	0
168	20230601	185200	853247800	4130	4130	4130	4130	0
169	20230601	185100	853247800	4130	4130	4130	4130	0
170	20230601	185000	853247800	4130	4130	4130	4130	0
171	20230601	184900	853247800	4130	4130	4130	4130	0
172	20230601	184800	853247800	4130	4130	4130	4130	0
173	20230601	184700	853247800	4130	4130	4130	4130	0
174	20230601	184600	853247800	4130	4130	4130	4130	0
175	20230601	184500	853247800	4130	4130	4130	4130	0
176	20230601	184400	853247800	4130	4130	4130	4130	0
177	20230601	184300	853247800	4130	4130	4130	4130	0
178	20230601	184200	853247800	4130	4130	4130	4130	0
179	20230601	184100	853247800	4130	4130	4130	4130	0
180	20230601	184000	853247800	4130	4130	4130	4130	0
181	20230601	183900	853247800	4130	4130	4130	4130	0
182	20230601	183800	853247800	4130	4130	4130	4130	2616
183	20230601	183700	853247800	4130	4130	4130	4130	0
184	20230601	183600	853247800	4130	4130	4130	4130	0
185	20230601	183500	853247800	4130	4130	4130	4130	0
186	20230601	183400	853247800	4130	4130	4130	4130	0
187	20230601	183300	853247800	4130	4130	4130	4130	0
188	20230601	183200	853247800	4130	4130	4130	4130	0
189	20230601	183100	853247800	4130	4130	4130	4130	0
190	20230601	183000	853247800	4130	4130	4130	4130	0
191	20230601	182900	853247800	4130	4130	4130	4130	0
192	20230601	182800	853247800	4130	4130	4130	4130	0
193	20230601	182700	853247800	4130	4130	4130	4130	0
194	20230601	182600	853247800	4130	4130	4130	4130	0
195	20230601	182500	853247800	4130	4130	4130	4130	0
196	20230601	182400	853247800	4130	4130	4130	4130	0
197	20230601	182300	853247800	4130	4130	4130	4130	0
198	20230601	182200	853247800	4130	4130	4130	4130	0
199	20230601	182100	853247800	4130	4130	4130	4130	0
200	20230601	182000	853247800	4130	4130	4130	4130	0
201	20230601	181900	853247800	4130	4130	4130	4130	0
202	20230601	181800	853247800	4130	4130	4130	4130	0
203	20230601	181700	853247800	4130	4130	4130	4130	0
204	20230601	181600	853247800	4130	4130	4130	4130	0
205	20230601	181500	853247800	4130	4130	4130	4130	0
206	20230601	181400	853247800	4130	4130	4130	4130	0
207	20230601	181300	853247800	4130	4130	4130	4130	0
208	20230601	181200	853247800	4130	4130	4130	4130	0
209	20230601	181100	853247800	4130	4130	4130	4130	0
210	20230601	181000	853247800	4130	4130	4130	4130	0
211	20230601	180900	853247800	4130	4130	4130	4130	0
212	20230601	180800	853247800	4130	4130	4130	4130	2616
213	20230601	180700	853247800	4130	4130	4130	4130	0
214	20230601	180600	853247800	4130	4130	4130	4130	0
215	20230601	180500	853247800	4130	4130	4130	4130	0
216	20230601	180400	853247800	4130	4130	4130	4130	0
217	20230601	180300	853247800	4130	4130	4130	4130	0
218	20230601	180200	853247800	4130	4130	4130	4130	0
219	20230601	180100	853247800	4130	4130	4130	4130	0
220	20230601	180000	853247800	4130	4130	4130	4130	0
221	20230601	175900	853247800	4130	4130	4130	4130	0
222	20230601	175800	853247800	4130	4130	4130	4130	0
223	20230601	175700	853247800	4130	4130	4130	4130	0
224	20230601	175600	853247800	4130	4130	4130	4130	0
225	20230601	175500	853247800	4130	4130	4130	4130	0
226	20230601	175400	853247800	4130	4130	4130	4130	0
227	20230601	175300	853247800	4130	4130	4130	4130	0
228	20230601	175200	853247800	4130	4130	4130	4130	0
229	20230601	175100	853247800	4130	4130	4130	4130	0
230	20230601	175000	853247800	4130	4130	4130	4130	0
231	20230601	174900	853247800	4130	4130	4130	4130	0
232	20230601	174800	853247800	4130	4130	4130	4130	0
233	20230601	174700	853247800	4130	4130	4130	4130	0
234	20230601	174600	853247800	4130	4130	4130	4130	0
235	20230601	174500	853247800	4130	4130	4130	4130	0
236	20230601	174400	853247800	4130	4130	4130	4130	0
237	20230601	174300	853247800	4130	4130	4130	4130	0
238	20230601	174200	853247800	4130	4130	4130	4130	0
239	20230601	174100	853247800	4130	4130	4130	4130	0
240	20230601	174000	853247800	4130	4130	4130	4130	0
241	20230601	173900	853247800	4130	4130	4130	4130	0
242	20230601	173800	853247800	4130	4130	4130	4130	2616
243	20230601	173700	853247800	4130	4130	4130	4130	0
244	20230601	173600	853247800	4130	4130	4130	4130	0
245	20230601	173500	853247800	4130	4130	4130	4130	0
246	20230601	173400	853247800	4130	4130	4130	4130	0
247	20230601	173300	853247800	4130	4130	4130	4130	0
248	20230601	173200	853247800	4130	4130	4130	4130	0
249	20230601	173100	853247800	4130	4130	4130	4130	0
250	20230601	173000	853247800	4130	4130	4130	4130	0
251	20230601	172900	853247800	4130	4130	4130	4130	0
252	20230601	172800	853247800	4130	4130	4130	4130	0
253	20230601	172700	853247800	4130	4130	4130	4130	0
254	20230601	172600	853247800	4130	4130	4130	4130	0
255	20230601	172500	853247800	4130	4130	4130	4130	0
256	20230601	172400	853247800	4130	4130	4130	4130	0
257	20230601	172300	853247800	4130	4130	4130	4130	0
258	20230601	172200	853247800	4130	4130	4130	4130	0
259	20230601	172100	853247800	4130	4130	4130	4130	0
260	20230601	172000	853247800	4130	4130	4130	4130	0
261	20230601	171900	853247800	4130	4130	4130	4130	0
262	20230601	171800	853247800	4130	4130	4130	4130	0
263	20230601	171700	853247800	4130	4130	4130	4130	0
264	20230601	171600	853247800	4130	4130	4130	4130	0
265	20230601	171500	853247800	4130	4130	4130	4130	0
266	20230601	171400	853247800	4130	4130	4130	4130	0
267	20230601	171300	853247800	4130	4130	4130	4130	0
268	20230601	171200	853247800	4130	4130	4130	4130	0
269	20230601	171100	853247800	4130	4130	4130	4130	0
270	20230601	171000	853247800	4130	4130	4130	4130	0
271	20230601	170900	853247800	4130	4130	4130	4130	0
272	20230601	170800	853247800	4130	4130	4130	4130	2616
273	20230601	170700	853247800	4130	4130	4130	4130	0
274	20230601	170600	853247800	4130	4130	4130	4130	0
275	20230601	170500	853247800	4130	4130	4130	4130	0
276	20230601	170400	853247800	4130	4130	4130	4130	0
277	20230601	170300	853247800	4130	4130	4130	4130	0
278	20230601	170200	853247800	4130	4130	4130	4130	0
279	20230601	170100	853247800	4130	4130	4130	4130	0
280	20230601	170000	853247800	4130	4130	4130	4130	0
281	20230601	165900	853247800	4130	4130	4130	4130	0
282	20230601	165800	853247800	4130	4130	4130	4130	0
283	20230601	165700	853247800	4130	4130	4130	4130	0
284	20230601	165600	853247800	4130	4130	4130	4130	0
285	20230601	165500	853247800	4130	4130	4130	4130	0
286	20230601	165400	853247800	4130	4130	4130	4130	0
287	20230601	165300	853247800	4130	4130	4130	4130	0
288	20230601	165200	853247800	4130	4130	4130	4130	0
289	20230601	165100	853247800	4130	4130	4130	4130	0
290	20230601	165000	853247800	4130	4130	4130	4130	0
291	20230601	164900	853247800	4130	4130	4130	4130	0
292	20230601	164800	853247800	4130	4130	4130	4130	0
293	20230601	164700	853247800	4130	4130	4130	4130	0
294	20230601	164600	853247800	4130	4130	4130	4130	0
295	20230601	164500	853247800	4130	4130	4130	4130	0
296	20230601	164400	853247800	4130	4130	4130	4130	0
297	20230601	164300	853247800	4130	4130	4130	4130	0
298	20230601	164200	853247800	4130	4130	4130	4130	0
299	20230601	164100	853247800	4130	4130	4130	4130	0
300	20230601	164000	853247800	4130	4130	4130	4130	0
301	20230601	163900	853247800	4130	4130	4130	4130	0
302	20230601	163800	853247800	4130	4130	4130	4130	2616
303	20230601	163700	853247800	4130	4130	4130	4130	0
304	20230601	163600	853247800	4130	4130	4130	4130	0
305	20230601	163500	853247800	4130	4130	4130	4130	0
306	20230601	163400	853247800	4130	4130	4130	4130	0
307	20230601	163300	853247800	4130	4130	4130	4130	0
308	20230601	163200	853247800	4130	4130	4130	4130	0
309	20230601	163100	853247800	4130	4130	4130	4130	0
310	20230601	163000	853247800	4130	4130	4130	4130	0
311	20230601	162900	853247800	4130	4130	4130	4130	0
312	20230601	162800	853247800	4130	4130	4130	4130	0
313	20230601	162700	853247800	4130	4130	4130	4130	0
314	20230601	162600	853247800	4130	4130	4130	4130	0
315	20230601	162500	853247800	4130	4130	4130	4130	0
316	20230601	162400	853247800	4130	4130	4130	4130	0
317	20230601	162300	853247800	4130	4130	4130	4130	0
318	20230601	162200	853247800	4130	4130	4130	4130	0
319	20230601	162100	853247800	4130	4130	4130	4130	0
320	20230601	162000	853247800	4130	4130	4130	4130	0
321	20230601	161900	853247800	4130	4130	4130	4130	0
322	20230601	161800	853247800	4130	4130	4130	4130	0
323	20230601	161700	853247800	4130	4130	4130	4130	0
324	20230601	161600	853247800	4130	4130	4130	4130	0
325	20230601	161500	853247800	4130	4130	4130	4130	0
326	20230601	161400	853247800	4130	4130	4130	4130	0
327	20230601	161300	853247800	4130	4130	4130	4130	0
328	20230601	161200	853247800	4130	4130	4130	4130	0
329	20230601	161100	853247800	4130	4130	4130	4130	0
330	20230601	161000	853247800	4130	4130	4130	4130	0
331	20230601	160900	853247800	4130	4130	4130	4130	0
332	20230601	160800	853247800	4130	4130	4130	4130	2616
333	20230601	160700	853247800	4130	4130	4130	4130	0
334	20230601	160600	853247800	4130	4130	4130	4130	0
335	20230601	160500	853247800	4130	4130	4130	4130	0
336	20230601	160400	853247800	4130	4130	4130	4130	0
337	20230601	160300	853247800	4130	4130	4130	4130	0
338	20230601	160200	853247800	4130	4130	4130	4130	0
339	20230601	160100	853247800	4130	4130	4130	4130	0
340	20230601	160000	853247800	4130	4130	4130	4130	0
341	20230601	155900	853247800	4130	4130	4130	4130	0
342	20230601	155800	853247800	4130	4130	4130	4130	0
343	20230601	155700	853247800	4130	4130	4130	4130	0
344	20230601	155600	853247800	4130	4130	4130	4130	0
345	20230601	155500	853247800	4130	4130	4130	4130	0
346	20230601	155400	853247800	4130	4130	4130	4130	0
347	20230601	155300	853247800	4130	4130	4130	4130	0
348	20230601	155200	853247800	4130	4130	4130	4130	0
349	20230601	155100	853247800	4130	4130	4130	4130	0
350	20230601	155000	853247800	4130	4130	4130	4130	0
351	20230601	154900	853247800	4130	4130	4130	4130	0
352	20230601	154800	853247800	4130	4130	4130	4130	0
353	20230601	154700	853247800	4130	4130	4130	4130	0
354	20230601	154600	853247800	4130	4130	4130	4130	0
355	20230601	154500	853247800	4130	4130	4130	4130	0
356	20230601	154400	853247800	4130	4130	4130	4130	0
357	20230601	154300	853247800	4130	4130	4130	4130	0
358	20230601	154200	853247800	4130	4130	4130	4130	0
359	20230601	154100	853247800	4130	4130	4130	4130	0
360	20230601	154000	853247800	4130	4130	4130	4130	0
361	20230601	153900	853247800	4130	4130	4130	4130	0
362	20230601	153800	853247800	4130	4130	4130	4130	2616
363	20230601	153700	853247800	4130	4130	4130	4130	0
364	20230601	153600	853247800	4130	4130	4130	4130	0
365	20230601	153500	853247800	4130	4130	4130	4130	0
366	20230601	153400	853247800	4130	4130	4130	4130	0
367	20230601	153300	853247800	4130	4130	4130	4130	0
368	20230601	153200	853247800	4130	4130	4130	4130	0
369	20230601	153100	853247800	4130	4130	4130	4130	0
370	20230601	153000	853247800	4130	4130	4130	4130	2616
371	20230601	152900	842443720	4115	4115	4115	4115	0
372	20230601	152800	842443720	4115	4115	4115	4115	0
373	20230601	152700	842443720	4115	4115	4115	4115	0
374	20230601	152600	842443720	4115	4115	4115	4115	0
375	20230601	152500	842443720	4115	4115	4115	4115	0
376	20230601	152400	842443720	4115	4115	4115	4115	0
377	20230601	152300	842443720	4115	4115	4115	4115	0
378	20230601	152200	842443720	4115	4115	4115	4115	0
379	20230601	152100	842443720	4115	4115	4115	4115	0
380	20230601	152000	842443720	4115	4115	4115	4115	0
381	20230601	151900	842443720	4115	4100	4115	4090	1899
382	20230601	151800	834666265	4115	4105	4115	4095	57
383	20230601	151700	834432770	4115	4110	4115	4110	100
384	20230601	151600	834021560	4120	4100	4120	4100	82
385	20230601	151500	833685340	4120	4110	4120	4100	1510
386	20230601	151400	827492680	4120	4110	4120	4110	350
387	20230601	151300	826054090	4120	4115	4120	4115	213
388	20230601	151200	825176570	4110	4095	4120	4095	761
389	20230601	151100	822060095	4130	4070	4130	4055	26337
390	20230601	151000	715251365	4070	4080	4080	4070	744
391	20230601	150900	712223100	4080	4080	4080	4070	52
392	20230601	150800	712011330	4080	4075	4080	4075	453
393	20230601	150700	710163095	4065	4080	4080	4065	892
394	20230601	150600	706533375	4075	4075	4075	4075	400
395	20230601	150500	704903375	4080	4075	4080	4055	2061
396	20230601	150400	696526220	4075	4080	4080	4075	2285
397	20230601	150300	687209705	4080	4090	4090	4080	5666
398	20230601	150200	664082885	4095	4105	4105	4090	3529
399	20230601	150100	649627715	4100	4100	4105	4100	152
400	20230601	150000	649004415	4100	4105	4105	4100	225
401	20230601	145900	648081805	4105	4120	4120	4105	4965
402	20230601	145800	627676605	4120	4140	4140	4120	369
403	20230601	145700	626151885	4150	4140	4150	4140	53
404	20230601	145600	625932445	4120	4120	4120	4115	370
405	20230601	145500	624409280	4120	4120	4130	4120	548
406	20230601	145400	622151510	4120	4120	4120	4120	54
407	20230601	145300	621929030	4120	4120	4120	4120	2
408	20230601	145200	621920790	4115	4120	4120	4115	210
409	20230601	145100	621055635	4120	4115	4120	4115	1450
410	20230601	145000	615087775	4120	4125	4125	4120	396
411	20230601	144900	613455715	4130	4130	4130	4130	50
412	20230601	144800	613249215	4130	4130	4130	4130	1
413	20230601	144700	613245085	4130	4130	4130	4130	2068
414	20230601	144600	604704245	4130	4130	4130	4130	1
415	20230601	144500	604700115	4130	4130	4130	4130	1
416	20230601	144400	604695985	4125	4130	4130	4125	317
417	20230601	144300	603388355	4115	4125	4125	4115	883
418	20230601	144200	599754480	4115	4130	4130	4115	4533
419	20230601	144100	581071775	4130	4135	4135	4130	2465
420	20230601	144000	570879810	4140	4140	4140	4140	0
421	20230601	143900	570879810	4140	4140	4140	4140	48
422	20230601	143800	570681090	4150	4150	4150	4150	0
423	20230601	143700	570681090	4150	4150	4150	4150	1
424	20230601	143600	570676940	4150	4150	4150	4150	1
425	20230601	143500	570672790	4150	4150	4150	4150	1
426	20230601	143400	570668640	4135	4135	4135	4135	0
427	20230601	143300	570668640	4135	4135	4135	4135	225
428	20230601	143200	569738265	4135	4135	4135	4135	0
429	20230601	143100	569738265	4135	4135	4135	4135	490
430	20230601	143000	567712115	4135	4150	4150	4135	220
431	20230601	142900	566801925	4150	4150	4150	4150	0
432	20230601	142800	566801925	4150	4150	4150	4150	100
433	20230601	142700	566386925	4150	4150	4150	4150	0
434	20230601	142600	566386925	4150	4150	4150	4150	0
435	20230601	142500	566386925	4150	4150	4150	4150	0
436	20230601	142400	566386925	4150	4150	4150	4150	10
437	20230601	142300	566345425	4145	4145	4145	4145	8
438	20230601	142200	566312265	4155	4155	4155	4155	0
439	20230601	142100	566312265	4155	4155	4155	4155	0
440	20230601	142000	566312265	4155	4155	4155	4155	0
441	20230601	141900	566312265	4155	4150	4155	4150	318
442	20230601	141800	564991030	4150	4150	4150	4150	330
443	20230601	141700	563621530	4145	4145	4145	4145	74
444	20230601	141600	563314800	4145	4145	4145	4145	0
445	20230601	141500	563314800	4145	4145	4145	4145	0
446	20230601	141400	563314800	4145	4135	4145	4135	1774
447	20230601	141300	555979070	4135	4135	4135	4135	31
448	20230601	141200	555850885	4135	4135	4135	4135	68
449	20230601	141100	555569705	4130	4130	4130	4130	0
450	20230601	141000	555569705	4130	4130	4130	4130	300
451	20230601	140900	554330705	4135	4135	4135	4135	692
452	20230601	140800	551469285	4145	4145	4145	4145	0
453	20230601	140700	551469285	4145	4145	4145	4145	24
454	20230601	140600	551369805	4135	4135	4135	4135	0
455	20230601	140500	551369805	4135	4135	4135	4135	1
456	20230601	140400	551365670	4150	4150	4150	4150	100
457	20230601	140300	550950670	4150	4150	4150	4150	100
458	20230601	140200	550535670	4150	4150	4150	4150	0
459	20230601	140100	550535670	4150	4150	4150	4150	0
460	20230601	140000	550535670	4150	4150	4150	4150	141
461	20230601	135900	549950520	4150	4150	4150	4150	389
462	20230601	135800	548336170	4150	4150	4150	4150	50
463	20230601	135700	548128670	4150	4150	4150	4150	257
464	20230601	135600	547062120	4150	4150	4150	4150	128
465	20230601	135500	546530920	4130	4130	4130	4130	250
466	20230601	135400	545498420	4130	4130	4130	4130	10
467	20230601	135300	545457120	4130	4130	4130	4130	3
468	20230601	135200	545444730	4130	4130	4130	4125	1729
469	20230601	135100	538309070	4130	4130	4130	4130	551
470	20230601	135000	536033440	4130	4135	4135	4130	3
471	20230601	134900	536021040	4135	4135	4135	4135	5
472	20230601	134800	536000365	4135	4135	4135	4135	11
473	20230601	134700	535954880	4135	4135	4135	4135	0
474	20230601	134600	535954880	4135	4135	4135	4135	110
475	20230601	134500	535500030	4145	4135	4145	4135	103
476	20230601	134400	535073125	4135	4135	4135	4135	40
477	20230601	134300	534907725	4135	4135	4135	4135	0
478	20230601	134200	534907725	4135	4135	4135	4135	32
479	20230601	134100	534775405	4125	4130	4130	4125	526
480	20230601	134000	532603705	4130	4130	4130	4130	292
481	20230601	133900	531397745	4130	4130	4130	4130	108
482	20230601	133800	530951705	4130	4135	4135	4130	124
483	20230601	133700	530439375	4130	4135	4135	4130	821
484	20230601	133600	527046590	4135	4135	4135	4135	163
485	20230601	133500	526372585	4135	4135	4135	4135	0
486	20230601	133400	526372585	4135	4135	4135	4135	0
487	20230601	133300	526372585	4135	4135	4135	4135	5
488	20230601	133200	526351910	4135	4135	4135	4135	0
489	20230601	133100	526351910	4135	4135	4135	4135	0
490	20230601	133000	526351910	4135	4135	4135	4135	273
491	20230601	132900	525223055	4135	4135	4135	4135	0
492	20230601	132800	525223055	4135	4135	4135	4135	0
493	20230601	132700	525223055	4135	4135	4135	4135	0
494	20230601	132600	525223055	4135	4135	4135	4130	151
495	20230601	132500	524599320	4135	4135	4135	4135	0
496	20230601	132400	524599320	4135	4140	4140	4135	382
497	20230601	132300	523019165	4145	4145	4145	4145	15
498	20230601	132200	522956990	4170	4170	4170	4170	0
499	20230601	132100	522956990	4170	4170	4170	4170	0
500	20230601	132000	522956990	4170	4170	4170	4170	0
501	20230601	131900	522956990	4170	4170	4170	4170	0
502	20230601	131800	522956990	4170	4160	4170	4140	246
503	20230601	131700	521935305	4160	4170	4170	4160	1155
504	20230601	131600	517130105	4180	4180	4180	4180	0
505	20230601	131500	517130105	4180	4180	4180	4180	1
506	20230601	131400	517125925	4165	4165	4165	4165	397
507	20230601	131300	515472420	4160	4160	4160	4160	674
508	20230601	131200	512668580	4160	4160	4160	4160	1
509	20230601	131100	512664420	4150	4150	4150	4150	9
510	20230601	131000	512627070	4155	4155	4155	4155	387
511	20230601	130900	511019085	4135	4135	4135	4135	103
512	20230601	130800	510593180	4140	4140	4140	4140	57
513	20230601	130700	510357200	4140	4140	4140	4140	10
514	20230601	130600	510315800	4140	4145	4145	4140	199
515	20230601	130500	509491840	4155	4155	4155	4155	0
516	20230601	130400	509491840	4155	4155	4155	4155	0
517	20230601	130300	509491840	4155	4155	4155	4155	1
518	20230601	130200	509487685	4155	4150	4155	4150	201
519	20230601	130100	508653530	4145	4145	4145	4145	1038
520	20230601	130000	504351020	4145	4145	4145	4145	0
521	20230601	125900	504351020	4145	4145	4145	4145	11
522	20230601	125800	504305425	4145	4140	4145	4135	319
523	20230601	125700	502985730	4145	4140	4145	4140	2
524	20230601	125600	502977445	4145	4145	4145	4145	1
525	20230601	125500	502973300	4140	4135	4140	4135	955
526	20230601	125400	499023940	4140	4140	4140	4140	63
527	20230601	125300	498763120	4135	4135	4140	4135	753
528	20230601	125200	495649315	4140	4140	4140	4140	2
529	20230601	125100	495641035	4140	4145	4145	4140	11
530	20230601	125000	495595490	4145	4140	4145	4140	168
531	20230601	124900	494899335	4140	4140	4140	4140	0
532	20230601	124800	494899335	4140	4135	4140	4135	641
533	20230601	124700	492248595	4135	4140	4140	4135	253
534	20230601	124600	491202215	4135	4135	4140	4135	127
535	20230601	124500	490676970	4140	4140	4140	4140	153
536	20230601	124400	490043550	4140	4145	4145	4140	167
537	20230601	124300	489352070	4155	4155	4155	4155	8
538	20230601	124200	489318830	4160	4160	4160	4160	0
539	20230601	124100	489318830	4160	4160	4160	4160	5
540	20230601	124000	489298030	4160	4160	4160	4160	0
541	20230601	123900	489298030	4160	4160	4160	4160	1
542	20230601	123800	489293870	4145	4145	4145	4145	322
543	20230601	123700	487959180	4145	4150	4150	4145	104
544	20230601	123600	487527950	4160	4160	4160	4145	162
545	20230601	123500	486856380	4140	4145	4145	4140	240
546	20230601	123400	485862630	4140	4160	4160	4140	777
547	20230601	123300	482636380	4165	4165	4165	4165	30
548	20230601	123200	482511430	4165	4165	4165	4165	168
549	20230601	123100	481811710	4165	4165	4165	4165	0
550	20230601	123000	481811710	4165	4165	4165	4165	0
551	20230601	122900	481811710	4165	4165	4165	4165	0
552	20230601	122800	481811710	4165	4165	4165	4165	0
553	20230601	122700	481811710	4165	4165	4165	4165	55
554	20230601	122600	481582635	4165	4165	4165	4165	34
555	20230601	122500	481441025	4175	4180	4185	4175	110
556	20230601	122400	480980925	4185	4185	4185	4185	0
557	20230601	122300	480980925	4185	4185	4185	4185	0
558	20230601	122200	480980925	4185	4155	4185	4150	101
559	20230601	122100	480561585	4155	4155	4155	4155	0
560	20230601	122000	480561585	4155	4155	4155	4155	0
561	20230601	121900	480561585	4155	4160	4160	4155	299
562	20230601	121800	479319110	4185	4185	4185	4185	0
563	20230601	121700	479319110	4185	4185	4185	4185	0
564	20230601	121600	479319110	4185	4185	4185	4185	1
565	20230601	121500	479314925	4155	4155	4155	4155	0
566	20230601	121400	479314925	4155	4160	4160	4155	1704
567	20230601	121300	472234165	4160	4185	4185	4160	1814
568	20230601	121200	464669645	4185	4185	4185	4185	1
569	20230601	121100	464665460	4195	4195	4195	4180	140
570	20230601	121000	464078175	4175	4195	4195	4175	2
571	20230601	120900	464069805	4190	4190	4190	4190	360
572	20230601	120800	462561405	4190	4190	4190	4190	241
573	20230601	120700	461551615	4190	4190	4190	4190	139
574	20230601	120600	460969205	4190	4185	4190	4185	376
575	20230601	120500	459395460	4190	4190	4190	4190	324
576	20230601	120400	458037900	4195	4190	4195	4190	499
577	20230601	120300	455946190	4190	4180	4190	4180	703
578	20230601	120200	453003460	4180	4175	4180	4175	71
579	20230601	120100	452707020	4175	4175	4175	4175	0
580	20230601	120000	452707020	4175	4170	4175	4170	159
581	20230601	115900	452043985	4170	4165	4170	4155	309
582	20230601	115800	450756650	4165	4160	4165	4160	826
583	20230601	115700	447320360	4165	4165	4165	4165	0
584	20230601	115600	447320360	4165	4165	4165	4165	1
585	20230601	115500	447316195	4160	4160	4160	4160	50
586	20230601	115400	447108195	4160	4155	4160	4155	432
587	20230601	115300	445313145	4155	4155	4155	4150	126
588	20230601	115200	444789825	4155	4155	4155	4155	51
589	20230601	115100	444577920	4150	4145	4150	4145	760
590	20230601	115000	441424330	4145	4145	4145	4145	5
591	20230601	114900	441403605	4145	4145	4145	4145	163
592	20230601	114800	440727970	4145	4145	4145	4145	234
593	20230601	114700	439758040	4145	4145	4145	4145	500
594	20230601	114600	437685540	4145	4145	4145	4145	1
595	20230601	114500	437681395	4145	4145	4145	4145	20
596	20230601	114400	437598495	4145	4145	4145	4145	2
597	20230601	114300	437590205	4145	4145	4145	4145	0
598	20230601	114200	437590205	4145	4140	4145	4135	21
599	20230601	114100	437503335	4135	4135	4135	4135	0
600	20230601	114000	437503335	4135	4135	4135	4135	0
601	20230601	113900	437503335	4135	4135	4135	4135	245
602	20230601	113800	436490260	4135	4135	4135	4130	509
603	20230601	113700	434386045	4140	4145	4145	4140	53
604	20230601	113600	434166385	4150	4150	4150	4150	0
605	20230601	113500	434166385	4150	4150	4150	4150	0
606	20230601	113400	434166385	4150	4150	4150	4150	4
607	20230601	113300	434149785	4125	4145	4145	4125	392
608	20230601	113200	432530785	4145	4145	4145	4145	60
609	20230601	113100	432282085	4150	4150	4150	4150	0
610	20230601	113000	432282085	4150	4125	4150	4125	212
611	20230601	112900	431407560	4125	4150	4150	4125	2583
612	20230601	112800	420749750	4130	4130	4130	4130	550
613	20230601	112700	418478250	4130	4140	4140	4130	1307
614	20230601	112600	413077770	4140	4150	4150	4140	25
615	20230601	112500	412974170	4150	4150	4150	4150	10
616	20230601	112400	412932670	4150	4150	4150	4150	0
617	20230601	112300	412932670	4150	4150	4150	4150	7
618	20230601	112200	412903620	4150	4125	4150	4125	375
619	20230601	112100	411355350	4150	4150	4150	4150	1
620	20230601	112000	411351200	4125	4150	4150	4125	791
621	20230601	111900	408077890	4145	4145	4145	4145	101
622	20230601	111800	407659245	4150	4150	4150	4150	10
623	20230601	111700	407617745	4150	4150	4150	4150	1
624	20230601	111600	407613595	4150	4150	4150	4150	0
625	20230601	111500	407613595	4150	4150	4150	4150	0
626	20230601	111400	407613595	4150	4135	4150	4135	2
627	20230601	111300	407605310	4120	4125	4135	4120	1179
628	20230601	111200	402746845	4125	4125	4125	4125	1000
629	20230601	111100	398621845	4135	4135	4135	4135	15
630	20230601	111000	398559820	4135	4135	4135	4135	10
631	20230601	110900	398518470	4135	4130	4135	4125	915
632	20230601	110800	394742695	4135	4135	4135	4135	339
633	20230601	110700	393340930	4150	4130	4150	4130	3
634	20230601	110600	393328520	4150	4150	4150	4150	0
635	20230601	110500	393328520	4150	4150	4150	4150	1
636	20230601	110400	393324370	4130	4155	4155	4130	1836
637	20230601	110300	385733635	4155	4155	4155	4155	23
638	20230601	110200	385638070	4145	4145	4145	4145	110
639	20230601	110100	385182120	4145	4130	4145	4130	146
640	20230601	110000	384578300	4130	4135	4135	4130	585
641	20230601	105900	382160785	4135	4140	4140	4135	263
642	20230601	105800	381073260	4145	4145	4145	4145	0
643	20230601	105700	381073260	4145	4145	4145	4145	329
644	20230601	105600	379709555	4145	4145	4145	4145	826
645	20230601	105500	376285785	4165	4150	4165	4150	2042
646	20230601	105400	367811335	4150	4150	4150	4150	2
647	20230601	105300	367803035	4130	4145	4145	4130	3402
648	20230601	105200	353729480	4145	4145	4145	4145	1
649	20230601	105100	353725335	4165	4165	4165	4165	15
650	20230601	105000	353662860	4145	4145	4165	4145	7
651	20230601	104900	353633825	4170	4150	4175	4140	1727
652	20230601	104800	346466695	4150	4145	4150	4140	351
653	20230601	104700	345011790	4145	4150	4150	4145	386
654	20230601	104600	343410995	4170	4170	4170	4170	5
655	20230601	104500	343390145	4175	4150	4175	4150	272
656	20230601	104400	342261295	4175	4175	4175	4175	50
657	20230601	104300	342052545	4175	4175	4175	4175	60
658	20230601	104200	341802045	4175	4145	4175	4145	2219
659	20230601	104100	332604260	4145	4155	4155	4145	1106
660	20230601	104000	328009450	4155	4155	4155	4155	380
661	20230601	103900	326430550	4150	4155	4155	4150	1596
662	20230601	103800	319802925	4155	4165	4165	4155	2502
663	20230601	103700	309390370	4190	4165	4190	4165	242
664	20230601	103600	308380865	4190	4165	4190	4165	111
665	20230601	103500	307918525	4165	4165	4165	4165	0
666	20230601	103400	307918525	4165	4190	4190	4165	339
667	20230601	103300	306501115	4190	4180	4190	4160	683
668	20230601	103200	303657705	4195	4200	4200	4195	170
669	20230601	103100	302944205	4200	4195	4200	4195	236
670	20230601	103000	301953610	4195	4190	4195	4190	100
671	20230601	102900	301534240	4160	4160	4160	4160	279
672	20230601	102800	300373600	4160	4175	4175	4160	3900
673	20230601	102700	284145645	4170	4170	4170	4170	0
674	20230601	102600	284145645	4170	4200	4200	4170	41
675	20230601	102500	283973475	4185	4185	4185	4185	12
676	20230601	102400	283923255	4195	4195	4195	4195	50
677	20230601	102300	283713505	4200	4200	4200	4200	0
678	20230601	102200	283713505	4200	4170	4200	4170	218
679	20230601	102100	282804185	4170	4170	4170	4170	151
680	20230601	102000	282174515	4165	4190	4190	4165	500
681	20230601	101900	280090110	4190	4190	4190	4190	50
682	20230601	101800	279880610	4190	4190	4190	4190	1
683	20230601	101700	279876420	4230	4230	4230	4230	2
684	20230601	101600	279867960	4190	4190	4190	4190	0
685	20230601	101500	279867960	4190	4180	4190	4180	596
686	20230601	101400	277370980	4160	4160	4160	4160	146
687	20230601	101300	276763620	4175	4155	4175	4155	142
688	20230601	101200	276173250	4155	4155	4155	4155	714
689	20230601	101100	273206580	4155	4165	4165	4155	4439
690	20230601	101000	254742000	4165	4170	4170	4165	1274
691	20230601	100900	249433885	4170	4175	4175	4170	1428
692	20230601	100800	243479110	4185	4175	4185	4170	2446
693	20230601	100700	233268990	4175	4185	4190	4175	1320
694	20230601	100600	227751130	4185	4195	4195	4185	2763
695	20230601	100500	216185985	4195	4200	4200	4195	148
696	20230601	100400	215564425	4200	4245	4245	4200	136
697	20230601	100300	214992700	4215	4215	4215	4215	185
698	20230601	100200	214212925	4215	4250	4250	4215	2
699	20230601	100100	214204460	4210	4250	4255	4200	421
700	20230601	100000	212432165	4255	4255	4255	4255	0
701	20230601	095900	212432165	4255	4255	4260	4255	23
702	20230601	095800	212334295	4250	4225	4250	4225	1566
703	20230601	095700	205704760	4225	4215	4225	4205	655
704	20230601	095600	202937500	4215	4205	4215	4185	320
705	20230601	095500	201596390	4185	4185	4185	4185	1053
706	20230601	095400	197189585	4185	4190	4190	4180	1266
707	20230601	095300	191896515	4185	4190	4195	4185	511
708	20230601	095200	189755780	4190	4195	4195	4190	56
709	20230601	095100	189520915	4195	4200	4200	4195	26
710	20230601	095000	189411795	4200	4200	4200	4200	1
711	20230601	094900	189407595	4180	4180	4205	4175	1263
712	20230601	094800	184131965	4175	4180	4180	4175	414
713	20230601	094700	182402070	4205	4200	4205	4200	553
714	20230601	094600	180078760	4200	4180	4200	4180	1059
715	20230601	094500	175635160	4180	4180	4180	4175	364
716	20230601	094400	174114500	4200	4200	4200	4200	500
717	20230601	094300	172014500	4200	4200	4200	4175	59
718	20230601	094200	171768050	4175	4170	4175	4170	10
719	20230601	094100	171726345	4170	4175	4200	4170	1364
720	20230601	094000	166028690	4175	4205	4205	4170	1159
721	20230601	093900	161190670	4210	4210	4210	4210	3
722	20230601	093800	161178040	4210	4220	4220	4210	12
723	20230601	093700	161127420	4165	4185	4235	4165	5250
724	20230601	093600	139223895	4190	4200	4200	4185	1563
725	20230601	093500	132679420	4200	4210	4210	4200	1966
726	20230601	093400	124417040	4210	4225	4230	4210	4004
727	20230601	093300	107520860	4225	4235	4235	4225	878
728	20230601	093200	103807215	4230	4235	4235	4230	218
729	20230601	093100	102883990	4255	4260	4260	4230	222
730	20230601	093000	101944825	4265	4265	4265	4265	0
731	20230601	092900	101944825	4265	4260	4265	4260	135
732	20230601	092800	101369305	4225	4230	4230	4225	165
733	20230601	092700	100671970	4265	4260	4265	4230	129
734	20230601	092600	100125455	4270	4270	4270	4270	0
735	20230601	092500	100125455	4270	4270	4270	4270	1
736	20230601	092400	100121185	4230	4245	4245	4230	1704
737	20230601	092300	92908005	4275	4250	4275	4245	666
738	20230601	092200	90080795	4245	4265	4265	4245	519
739	20230601	092100	87876780	4275	4275	4275	4275	7
740	20230601	092000	87846855	4280	4280	4280	4280	0
741	20230601	091900	87846855	4280	4280	4280	4280	1
742	20230601	091800	87842575	4280	4250	4280	4245	2365
743	20230601	091700	77794635	4250	4250	4250	4245	190
744	20230601	091600	76988060	4250	4285	4285	4250	1349
745	20230601	091500	71253630	4285	4255	4285	4255	753
746	20230601	091400	68040755	4275	4250	4275	4250	968
747	20230601	091300	63915470	4270	4270	4270	4250	3314
748	20230601	091200	49827180	4270	4260	4275	4250	1293
749	20230601	091100	44322595	4275	4275	4275	4260	9
750	20230601	091000	44284165	4280	4280	4280	4260	24
751	20230601	090900	44181470	4285	4285	4285	4285	444
752	20230601	090800	42278930	4285	4285	4285	4255	1335
753	20230601	090700	36592715	4285	4280	4285	4255	927
754	20230601	090600	32642260	4285	4285	4285	4255	594
755	20230601	090500	30099980	4285	4285	4285	4285	506
756	20230601	090400	27931770	4255	4250	4280	4250	27
757	20230601	090300	27816975	4290	4270	4290	4250	1103
758	20230601	090200	23114450	4295	4295	4295	4250	1010
759	20230601	090100	18811270	4295	4285	4295	4265	1263
760	20230601	090000	13408490	4285	4285	4290	4260	2863