KissMeData/086790/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210600	36234773700	41950	41950	41950	41950	91904
3	20230605	210500	36234773700	41950	41950	41950	41950	0
4	20230605	210400	36234773700	41950	41950	41950	41950	0
5	20230605	210300	36234773700	41950	41950	41950	41950	0
6	20230605	210200	36234773700	41950	41950	41950	41950	0
7	20230605	210100	36234773700	41950	41950	41950	41950	0
8	20230605	210000	36234773700	41950	41950	41950	41950	0
9	20230605	205900	36234773700	41950	41950	41950	41950	0
10	20230605	205800	36234773700	41950	41950	41950	41950	0
11	20230605	205700	36234773700	41950	41950	41950	41950	0
12	20230605	205600	36234773700	41950	41950	41950	41950	0
13	20230605	205500	36234773700	41950	41950	41950	41950	0
14	20230605	205400	36234773700	41950	41950	41950	41950	0
15	20230605	205300	36234773700	41950	41950	41950	41950	0
16	20230605	205200	36234773700	41950	41950	41950	41950	0
17	20230605	205100	36234773700	41950	41950	41950	41950	0
18	20230605	205000	36234773700	41950	41950	41950	41950	0
19	20230605	204900	36234773700	41950	41950	41950	41950	0
20	20230605	204800	36234773700	41950	41950	41950	41950	0
21	20230605	204700	36234773700	41950	41950	41950	41950	0
22	20230605	204600	36234773700	41950	41950	41950	41950	0
23	20230605	204500	36234773700	41950	41950	41950	41950	0
24	20230605	204400	36234773700	41950	41950	41950	41950	0
25	20230605	204300	36234773700	41950	41950	41950	41950	0
26	20230605	204200	36234773700	41950	41950	41950	41950	0
27	20230605	204100	36234773700	41950	41950	41950	41950	0
28	20230605	204000	36234773700	41950	41950	41950	41950	0
29	20230605	203900	36234773700	41950	41950	41950	41950	0
30	20230605	203800	36234773700	41950	41950	41950	41950	0
31	20230605	203700	36234773700	41950	41950	41950	41950	0
32	20230605	203600	36234773700	41950	41950	41950	41950	91904
33	20230605	203500	36234773700	41950	41950	41950	41950	0
34	20230605	203400	36234773700	41950	41950	41950	41950	0
35	20230605	203300	36234773700	41950	41950	41950	41950	0
36	20230605	203200	36234773700	41950	41950	41950	41950	0
37	20230605	203100	36234773700	41950	41950	41950	41950	0
38	20230605	203000	36234773700	41950	41950	41950	41950	0
39	20230605	202900	36234773700	41950	41950	41950	41950	0
40	20230605	202800	36234773700	41950	41950	41950	41950	0
41	20230605	202700	36234773700	41950	41950	41950	41950	0
42	20230605	202600	36234773700	41950	41950	41950	41950	0
43	20230605	202500	36234773700	41950	41950	41950	41950	0
44	20230605	202400	36234773700	41950	41950	41950	41950	0
45	20230605	202300	36234773700	41950	41950	41950	41950	0
46	20230605	202200	36234773700	41950	41950	41950	41950	0
47	20230605	202100	36234773700	41950	41950	41950	41950	0
48	20230605	202000	36234773700	41950	41950	41950	41950	0
49	20230605	201900	36234773700	41950	41950	41950	41950	0
50	20230605	201800	36234773700	41950	41950	41950	41950	0
51	20230605	201700	36234773700	41950	41950	41950	41950	0
52	20230605	201600	36234773700	41950	41950	41950	41950	0
53	20230605	201500	36234773700	41950	41950	41950	41950	0
54	20230605	201400	36234773700	41950	41950	41950	41950	0
55	20230605	201300	36234773700	41950	41950	41950	41950	0
56	20230605	201200	36234773700	41950	41950	41950	41950	0
57	20230605	201100	36234773700	41950	41950	41950	41950	0
58	20230605	201000	36234773700	41950	41950	41950	41950	0
59	20230605	200900	36234773700	41950	41950	41950	41950	0
60	20230605	200800	36234773700	41950	41950	41950	41950	0
61	20230605	200700	36234773700	41950	41950	41950	41950	0
62	20230605	200600	36234773700	41950	41950	41950	41950	91904
63	20230605	200500	36234773700	41950	41950	41950	41950	0
64	20230605	200400	36234773700	41950	41950	41950	41950	0
65	20230605	200300	36234773700	41950	41950	41950	41950	0
66	20230605	200200	36234773700	41950	41950	41950	41950	0
67	20230605	200100	36234773700	41950	41950	41950	41950	0
68	20230605	200000	36234773700	41950	41950	41950	41950	0
69	20230605	195900	36234773700	41950	41950	41950	41950	0
70	20230605	195800	36234773700	41950	41950	41950	41950	0
71	20230605	195700	36234773700	41950	41950	41950	41950	0
72	20230605	195600	36234773700	41950	41950	41950	41950	0
73	20230605	195500	36234773700	41950	41950	41950	41950	0
74	20230605	195400	36234773700	41950	41950	41950	41950	0
75	20230605	195300	36234773700	41950	41950	41950	41950	0
76	20230605	195200	36234773700	41950	41950	41950	41950	0
77	20230605	195100	36234773700	41950	41950	41950	41950	0
78	20230605	195000	36234773700	41950	41950	41950	41950	0
79	20230605	194900	36234773700	41950	41950	41950	41950	0
80	20230605	194800	36234773700	41950	41950	41950	41950	0
81	20230605	194700	36234773700	41950	41950	41950	41950	0
82	20230605	194600	36234773700	41950	41950	41950	41950	0
83	20230605	194500	36234773700	41950	41950	41950	41950	0
84	20230605	194400	36234773700	41950	41950	41950	41950	0
85	20230605	194300	36234773700	41950	41950	41950	41950	0
86	20230605	194200	36234773700	41950	41950	41950	41950	0
87	20230605	194100	36234773700	41950	41950	41950	41950	0
88	20230605	194000	36234773700	41950	41950	41950	41950	0
89	20230605	193900	36234773700	41950	41950	41950	41950	0
90	20230605	193800	36234773700	41950	41950	41950	41950	0
91	20230605	193700	36234773700	41950	41950	41950	41950	0
92	20230605	193600	36234773700	41950	41950	41950	41950	91904
93	20230605	193500	36234773700	41950	41950	41950	41950	0
94	20230605	193400	36234773700	41950	41950	41950	41950	0
95	20230605	193300	36234773700	41950	41950	41950	41950	0
96	20230605	193200	36234773700	41950	41950	41950	41950	0
97	20230605	193100	36234773700	41950	41950	41950	41950	0
98	20230605	193000	36234773700	41950	41950	41950	41950	0
99	20230605	192900	36234773700	41950	41950	41950	41950	0
100	20230605	192800	36234773700	41950	41950	41950	41950	0
101	20230605	192700	36234773700	41950	41950	41950	41950	0
102	20230605	192600	36234773700	41950	41950	41950	41950	0
103	20230605	192500	36234773700	41950	41950	41950	41950	0
104	20230605	192400	36234773700	41950	41950	41950	41950	0
105	20230605	192300	36234773700	41950	41950	41950	41950	0
106	20230605	192200	36234773700	41950	41950	41950	41950	0
107	20230605	192100	36234773700	41950	41950	41950	41950	0
108	20230605	192000	36234773700	41950	41950	41950	41950	0
109	20230605	191900	36234773700	41950	41950	41950	41950	0
110	20230605	191800	36234773700	41950	41950	41950	41950	0
111	20230605	191700	36234773700	41950	41950	41950	41950	0
112	20230605	191600	36234773700	41950	41950	41950	41950	0
113	20230605	191500	36234773700	41950	41950	41950	41950	0
114	20230605	191400	36234773700	41950	41950	41950	41950	0
115	20230605	191300	36234773700	41950	41950	41950	41950	0
116	20230605	191200	36234773700	41950	41950	41950	41950	0
117	20230605	191100	36234773700	41950	41950	41950	41950	0
118	20230605	191000	36234773700	41950	41950	41950	41950	0
119	20230605	190900	36234773700	41950	41950	41950	41950	0
120	20230605	190800	36234773700	41950	41950	41950	41950	0
121	20230605	190700	36234773700	41950	41950	41950	41950	0
122	20230605	190600	36234773700	41950	41950	41950	41950	91904
123	20230605	190500	36234773700	41950	41950	41950	41950	0
124	20230605	190400	36234773700	41950	41950	41950	41950	0
125	20230605	190300	36234773700	41950	41950	41950	41950	0
126	20230605	190200	36234773700	41950	41950	41950	41950	0
127	20230605	190100	36234773700	41950	41950	41950	41950	0
128	20230605	190000	36234773700	41950	41950	41950	41950	0
129	20230605	185900	36234773700	41950	41950	41950	41950	0
130	20230605	185800	36234773700	41950	41950	41950	41950	0
131	20230605	185700	36234773700	41950	41950	41950	41950	0
132	20230605	185600	36234773700	41950	41950	41950	41950	0
133	20230605	185500	36234773700	41950	41950	41950	41950	0
134	20230605	185400	36234773700	41950	41950	41950	41950	0
135	20230605	185300	36234773700	41950	41950	41950	41950	0
136	20230605	185200	36234773700	41950	41950	41950	41950	0
137	20230605	185100	36234773700	41950	41950	41950	41950	0
138	20230605	185000	36234773700	41950	41950	41950	41950	0
139	20230605	184900	36234773700	41950	41950	41950	41950	0
140	20230605	184800	36234773700	41950	41950	41950	41950	0
141	20230605	184700	36234773700	41950	41950	41950	41950	0
142	20230605	184600	36234773700	41950	41950	41950	41950	0
143	20230605	184500	36234773700	41950	41950	41950	41950	0
144	20230605	184400	36234773700	41950	41950	41950	41950	0
145	20230605	184300	36234773700	41950	41950	41950	41950	0
146	20230605	184200	36234773700	41950	41950	41950	41950	0
147	20230605	184100	36234773700	41950	41950	41950	41950	0
148	20230605	184000	36234773700	41950	41950	41950	41950	0
149	20230605	183900	36234773700	41950	41950	41950	41950	0
150	20230605	183800	36234773700	41950	41950	41950	41950	0
151	20230605	183700	36234773700	41950	41950	41950	41950	0
152	20230605	183600	36234773700	41950	41950	41950	41950	91904
153	20230605	183500	36234773700	41950	41950	41950	41950	0
154	20230605	183400	36234773700	41950	41950	41950	41950	0
155	20230605	183300	36234773700	41950	41950	41950	41950	0
156	20230605	183200	36234773700	41950	41950	41950	41950	0
157	20230605	183100	36234773700	41950	41950	41950	41950	0
158	20230605	183000	36234773700	41950	41950	41950	41950	0
159	20230605	182900	36234773700	41950	41950	41950	41950	0
160	20230605	182800	36234773700	41950	41950	41950	41950	0
161	20230605	182700	36234773700	41950	41950	41950	41950	0
162	20230605	182600	36234773700	41950	41950	41950	41950	0
163	20230605	182500	36234773700	41950	41950	41950	41950	0
164	20230605	182400	36234773700	41950	41950	41950	41950	0
165	20230605	182300	36234773700	41950	41950	41950	41950	0
166	20230605	182200	36234773700	41950	41950	41950	41950	0
167	20230605	182100	36234773700	41950	41950	41950	41950	0
168	20230605	182000	36234773700	41950	41950	41950	41950	0
169	20230605	181900	36234773700	41950	41950	41950	41950	0
170	20230605	181800	36234773700	41950	41950	41950	41950	0
171	20230605	181700	36234773700	41950	41950	41950	41950	0
172	20230605	181600	36234773700	41950	41950	41950	41950	0
173	20230605	181500	36234773700	41950	41950	41950	41950	0
174	20230605	181400	36234773700	41950	41950	41950	41950	0
175	20230605	181300	36234773700	41950	41950	41950	41950	0
176	20230605	181200	36234773700	41950	41950	41950	41950	0
177	20230605	181100	36234773700	41950	41950	41950	41950	0
178	20230605	181000	36234773700	41950	41950	41950	41950	0
179	20230605	180900	36234773700	41950	41950	41950	41950	0
180	20230605	180800	36234773700	41950	41950	41950	41950	0
181	20230605	180700	36234773700	41950	41950	41950	41950	0
182	20230605	180600	36234773700	41950	41950	41950	41950	91904
183	20230605	180500	36234773700	41950	41950	41950	41950	0
184	20230605	180400	36234773700	41950	41950	41950	41950	0
185	20230605	180300	36234773700	41950	41950	41950	41950	0
186	20230605	180200	36234773700	41950	41950	41950	41950	0
187	20230605	180100	36234773700	41950	41950	41950	41950	0
188	20230605	180000	36234773700	41950	41950	41950	41950	0
189	20230605	175900	36234773700	41950	41950	41950	41950	0
190	20230605	175800	36234773700	41950	41950	41950	41950	0
191	20230605	175700	36234773700	41950	41950	41950	41950	0
192	20230605	175600	36234773700	41950	41950	41950	41950	0
193	20230605	175500	36234773700	41950	41950	41950	41950	0
194	20230605	175400	36234773700	41950	41950	41950	41950	0
195	20230605	175300	36234773700	41950	41950	41950	41950	0
196	20230605	175200	36234773700	41950	41950	41950	41950	0
197	20230605	175100	36234773700	41950	41950	41950	41950	0
198	20230605	175000	36234773700	41950	41950	41950	41950	0
199	20230605	174900	36234773700	41950	41950	41950	41950	0
200	20230605	174800	36234773700	41950	41950	41950	41950	0
201	20230605	174700	36234773700	41950	41950	41950	41950	0
202	20230605	174600	36234773700	41950	41950	41950	41950	0
203	20230605	174500	36234773700	41950	41950	41950	41950	0
204	20230605	174400	36234773700	41950	41950	41950	41950	0
205	20230605	174300	36234773700	41950	41950	41950	41950	0
206	20230605	174200	36234773700	41950	41950	41950	41950	0
207	20230605	174100	36234773700	41950	41950	41950	41950	0
208	20230605	174000	36234773700	41950	41950	41950	41950	0
209	20230605	173900	36234773700	41950	41950	41950	41950	0
210	20230605	173800	36234773700	41950	41950	41950	41950	0
211	20230605	173700	36234773700	41950	41950	41950	41950	0
212	20230605	173600	36234773700	41950	41950	41950	41950	91904
213	20230605	173500	36234773700	41950	41950	41950	41950	0
214	20230605	173400	36234773700	41950	41950	41950	41950	0
215	20230605	173300	36234773700	41950	41950	41950	41950	0
216	20230605	173200	36234773700	41950	41950	41950	41950	0
217	20230605	173100	36234773700	41950	41950	41950	41950	0
218	20230605	173000	36234773700	41950	41950	41950	41950	0
219	20230605	172900	36234773700	41950	41950	41950	41950	0
220	20230605	172800	36234773700	41950	41950	41950	41950	0
221	20230605	172700	36234773700	41950	41950	41950	41950	0
222	20230605	172600	36234773700	41950	41950	41950	41950	0
223	20230605	172500	36234773700	41950	41950	41950	41950	0
224	20230605	172400	36234773700	41950	41950	41950	41950	0
225	20230605	172300	36234773700	41950	41950	41950	41950	0
226	20230605	172200	36234773700	41950	41950	41950	41950	0
227	20230605	172100	36234773700	41950	41950	41950	41950	0
228	20230605	172000	36234773700	41950	41950	41950	41950	0
229	20230605	171900	36234773700	41950	41950	41950	41950	0
230	20230605	171800	36234773700	41950	41950	41950	41950	0
231	20230605	171700	36234773700	41950	41950	41950	41950	0
232	20230605	171600	36234773700	41950	41950	41950	41950	0
233	20230605	171500	36234773700	41950	41950	41950	41950	0
234	20230605	171400	36234773700	41950	41950	41950	41950	0
235	20230605	171300	36234773700	41950	41950	41950	41950	0
236	20230605	171200	36234773700	41950	41950	41950	41950	0
237	20230605	171100	36234773700	41950	41950	41950	41950	0
238	20230605	171000	36234773700	41950	41950	41950	41950	0
239	20230605	170900	36234773700	41950	41950	41950	41950	0
240	20230605	170800	36234773700	41950	41950	41950	41950	0
241	20230605	170700	36234773700	41950	41950	41950	41950	0
242	20230605	170600	36234773700	41950	41950	41950	41950	91904
243	20230605	170500	36234773700	41950	41950	41950	41950	0
244	20230605	170400	36234773700	41950	41950	41950	41950	0
245	20230605	170300	36234773700	41950	41950	41950	41950	0
246	20230605	170200	36234773700	41950	41950	41950	41950	0
247	20230605	170100	36234773700	41950	41950	41950	41950	0
248	20230605	170000	36234773700	41950	41950	41950	41950	0
249	20230605	165900	36234773700	41950	41950	41950	41950	0
250	20230605	165800	36234773700	41950	41950	41950	41950	0
251	20230605	165700	36234773700	41950	41950	41950	41950	0
252	20230605	165600	36234773700	41950	41950	41950	41950	0
253	20230605	165500	36234773700	41950	41950	41950	41950	0
254	20230605	165400	36234773700	41950	41950	41950	41950	0
255	20230605	165300	36234773700	41950	41950	41950	41950	0
256	20230605	165200	36234773700	41950	41950	41950	41950	0
257	20230605	165100	36234773700	41950	41950	41950	41950	0
258	20230605	165000	36234773700	41950	41950	41950	41950	0
259	20230605	164900	36234773700	41950	41950	41950	41950	0
260	20230605	164800	36234773700	41950	41950	41950	41950	0
261	20230605	164700	36234773700	41950	41950	41950	41950	0
262	20230605	164600	36234773700	41950	41950	41950	41950	0
263	20230605	164500	36234773700	41950	41950	41950	41950	0
264	20230605	164400	36234773700	41950	41950	41950	41950	0
265	20230605	164300	36234773700	41950	41950	41950	41950	0
266	20230605	164200	36234773700	41950	41950	41950	41950	0
267	20230605	164100	36234773700	41950	41950	41950	41950	0
268	20230605	164000	36234773700	41950	41950	41950	41950	0
269	20230605	163900	36234773700	41950	41950	41950	41950	0
270	20230605	163800	36234773700	41950	41950	41950	41950	0
271	20230605	163700	36234773700	41950	41950	41950	41950	0
272	20230605	163600	36234773700	41950	41950	41950	41950	91904
273	20230605	163500	36234773700	41950	41950	41950	41950	0
274	20230605	163400	36234773700	41950	41950	41950	41950	0
275	20230605	163300	36234773700	41950	41950	41950	41950	0
276	20230605	163200	36234773700	41950	41950	41950	41950	0
277	20230605	163100	36234773700	41950	41950	41950	41950	0
278	20230605	163000	36234773700	41950	41950	41950	41950	0
279	20230605	162900	36234773700	41950	41950	41950	41950	0
280	20230605	162800	36234773700	41950	41950	41950	41950	0
281	20230605	162700	36234773700	41950	41950	41950	41950	0
282	20230605	162600	36234773700	41950	41950	41950	41950	0
283	20230605	162500	36234773700	41950	41950	41950	41950	0
284	20230605	162400	36234773700	41950	41950	41950	41950	0
285	20230605	162300	36234773700	41950	41950	41950	41950	0
286	20230605	162200	36234773700	41950	41950	41950	41950	0
287	20230605	162100	36234773700	41950	41950	41950	41950	0
288	20230605	162000	36234773700	41950	41950	41950	41950	0
289	20230605	161900	36234773700	41950	41950	41950	41950	0
290	20230605	161800	36234773700	41950	41950	41950	41950	0
291	20230605	161700	36234773700	41950	41950	41950	41950	0
292	20230605	161600	36234773700	41950	41950	41950	41950	0
293	20230605	161500	36234773700	41950	41950	41950	41950	0
294	20230605	161400	36234773700	41950	41950	41950	41950	0
295	20230605	161300	36234773700	41950	41950	41950	41950	0
296	20230605	161200	36234773700	41950	41950	41950	41950	0
297	20230605	161100	36234773700	41950	41950	41950	41950	0
298	20230605	161000	36234773700	41950	41950	41950	41950	0
299	20230605	160900	36234773700	41950	41950	41950	41950	0
300	20230605	160800	36234773700	41950	41950	41950	41950	0
301	20230605	160700	36234773700	41950	41950	41950	41950	0
302	20230605	160600	36234773700	41950	41950	41950	41950	91904
303	20230605	160500	36234773700	41950	41950	41950	41950	0
304	20230605	160400	36234773700	41950	41950	41950	41950	0
305	20230605	160300	36234773700	41950	41950	41950	41950	0
306	20230605	160200	36234773700	41950	41950	41950	41950	0
307	20230605	160100	36234773700	41950	41950	41950	41950	0
308	20230605	160000	36234773700	41950	41950	41950	41950	0
309	20230605	155900	36234773700	41950	41950	41950	41950	0
310	20230605	155800	36234773700	41950	41950	41950	41950	0
311	20230605	155700	36234773700	41950	41950	41950	41950	0
312	20230605	155600	36234773700	41950	41950	41950	41950	0
313	20230605	155500	36234773700	41950	41950	41950	41950	0
314	20230605	155400	36234773700	41950	41950	41950	41950	0
315	20230605	155300	36234773700	41950	41950	41950	41950	0
316	20230605	155200	36234773700	41950	41950	41950	41950	0
317	20230605	155100	36234773700	41950	41950	41950	41950	0
318	20230605	155000	36234773700	41950	41950	41950	41950	0
319	20230605	154900	36234773700	41950	41950	41950	41950	0
320	20230605	154800	36234773700	41950	41950	41950	41950	0
321	20230605	154700	36234773700	41950	41950	41950	41950	0
322	20230605	154600	36234773700	41950	41950	41950	41950	0
323	20230605	154500	36234773700	41950	41950	41950	41950	0
324	20230605	154400	36234773700	41950	41950	41950	41950	0
325	20230605	154300	36234773700	41950	41950	41950	41950	0
326	20230605	154200	36234773700	41950	41950	41950	41950	0
327	20230605	154100	36234773700	41950	41950	41950	41950	0
328	20230605	154000	36234773700	41950	41950	41950	41950	0
329	20230605	153900	36234773700	41950	41950	41950	41950	0
330	20230605	153800	36234773700	41950	41950	41950	41950	0
331	20230605	153700	36234773700	41950	41950	41950	41950	0
332	20230605	153600	36234773700	41950	41950	41950	41950	91904
333	20230605	153500	36234773700	41950	41950	41950	41950	0
334	20230605	153400	36234773700	41950	41950	41950	41950	0
335	20230605	153300	36234773700	41950	41950	41950	41950	0
336	20230605	153200	36234773700	41950	41950	41950	41950	0
337	20230605	153100	36234773700	41950	41950	41950	41950	0
338	20230605	153000	36234773700	41950	41950	41950	41950	91904
339	20230605	152900	32379400900	42050	42050	42050	42050	0
340	20230605	152800	32379400900	42050	42050	42050	42050	0
341	20230605	152700	32379400900	42050	42050	42050	42050	0
342	20230605	152600	32379400900	42050	42050	42050	42050	0
343	20230605	152500	32379400900	42050	42050	42050	42050	0
344	20230605	152400	32379400900	42050	42050	42050	42050	0
345	20230605	152300	32379400900	42050	42050	42050	42050	0
346	20230605	152200	32379400900	42050	42050	42050	42050	0
347	20230605	152100	32379400900	42050	42050	42050	42050	0
348	20230605	152000	32379400900	42050	42050	42050	42050	0
349	20230605	151900	32379400900	42050	42050	42100	42000	3209
350	20230605	151800	32244509200	42050	42000	42050	42000	996
351	20230605	151700	32202649000	42050	42000	42050	42000	2175
352	20230605	151600	32111198950	42050	42000	42050	42000	1470
353	20230605	151500	32049450900	42000	42000	42050	42000	637
354	20230605	151400	32022691800	42050	42000	42050	42000	630
355	20230605	151300	31996225600	42000	42050	42100	42000	2328
356	20230605	151200	31898360450	42000	42000	42050	42000	3093
357	20230605	151100	31768311300	42050	42050	42050	41950	1267
358	20230605	151000	31715093550	42000	42000	42050	42000	395
359	20230605	150900	31698503050	42000	42000	42050	42000	603
360	20230605	150800	31673164900	42000	41950	42050	41950	6270
361	20230605	150700	31409610750	41950	41950	42000	41950	1418
362	20230605	150600	31350073050	42000	41950	42000	41950	633
363	20230605	150500	31323508950	41950	42000	42050	41950	516
364	20230605	150400	31301855250	42000	41950	42050	41950	782
365	20230605	150300	31269019250	42050	42000	42050	41950	1921
366	20230605	150200	31188330750	42000	41950	42050	41950	3572
367	20230605	150100	31038311800	42000	41950	42000	41950	440
368	20230605	150000	31019850100	42000	41950	42000	41950	758
369	20230605	145900	30988036300	41950	42000	42000	41950	838
370	20230605	145800	30952867150	41950	41950	42000	41950	1938
371	20230605	145700	30871559400	41950	41950	42000	41950	679
372	20230605	145600	30843071800	41950	42000	42000	41950	1044
373	20230605	145500	30799255500	41950	42000	42000	41950	1108
374	20230605	145400	30752744000	41950	41950	42000	41950	836
375	20230605	145300	30717665950	42000	42000	42000	41950	838
376	20230605	145200	30682504300	41950	41950	42000	41950	1296
377	20230605	145100	30628101150	41950	42000	42000	41950	808
378	20230605	145000	30594202750	41950	42000	42000	41950	446
379	20230605	144900	30575489500	41950	42050	42050	41950	1876
380	20230605	144800	30496694600	42000	42000	42050	42000	779
381	20230605	144700	30463969650	42000	42050	42050	42000	1066
382	20230605	144600	30419193100	42000	42000	42050	42000	587
383	20230605	144500	30394535450	42050	42050	42050	42000	1595
384	20230605	144400	30327533900	42000	42050	42050	42000	685
385	20230605	144300	30298758650	42000	42000	42050	42000	855
386	20230605	144200	30262842950	42000	42050	42050	42000	745
387	20230605	144100	30231548000	42000	42050	42050	42000	713
388	20230605	144000	30201592000	42000	42000	42050	42000	634
389	20230605	143900	30174959700	42000	42000	42050	42000	722
390	20230605	143800	30144629150	42050	42000	42050	42000	1921
391	20230605	143700	30063933050	42000	42000	42000	41950	743
392	20230605	143600	30032761450	42000	42000	42000	41950	4834
393	20230605	143500	29829907750	42000	42000	42000	41950	2450
394	20230605	143400	29727124300	42000	41950	42000	41950	5190
395	20230605	143300	29509390450	41950	42000	42000	41950	498
396	20230605	143200	29488494750	41950	42050	42050	41950	562
397	20230605	143100	29464912300	42000	42000	42050	41950	8347
398	20230605	143000	29114288000	41950	41950	42000	41950	1894
399	20230605	142900	29034825900	42000	42000	42050	41950	8239
400	20230605	142800	28688790550	42000	42050	42050	42000	2430
401	20230605	142700	28586723850	42050	42050	42050	42000	970
402	20230605	142600	28545971850	42050	42050	42050	42000	703
403	20230605	142500	28516434150	42000	42050	42050	42000	650
404	20230605	142400	28489127800	42050	42050	42050	42000	770
405	20230605	142300	28456782950	42050	42050	42050	42000	2594
406	20230605	142200	28347822150	42000	42100	42100	42000	9707
407	20230605	142100	27939650500	42050	42100	42150	42050	8348
408	20230605	142000	27588219550	42100	42150	42150	42100	778
409	20230605	141900	27555455300	42100	42100	42150	42100	883
410	20230605	141800	27518275300	42100	42150	42150	42100	833
411	20230605	141700	27483198700	42100	42150	42150	42100	428
412	20230605	141600	27465171900	42150	42150	42150	42100	852
413	20230605	141500	27429292800	42150	42150	42150	42100	593
414	20230605	141400	27404318550	42100	42150	42150	42100	1178
415	20230605	141300	27354698400	42100	42150	42150	42100	767
416	20230605	141200	27322399900	42150	42100	42150	42100	778
417	20230605	141100	27289631750	42150	42150	42150	42100	663
418	20230605	141000	27261712700	42100	42150	42150	42100	652
419	20230605	140900	27234260550	42150	42100	42150	42100	754
420	20230605	140800	27202508500	42100	42150	42150	42100	1179
421	20230605	140700	27152865250	42100	42100	42150	42100	763
422	20230605	140600	27120733400	42100	42100	42150	42100	621
423	20230605	140500	27094585450	42100	42150	42150	42100	628
424	20230605	140400	27068137450	42100	42100	42150	42100	824
425	20230605	140300	27033439000	42100	42100	42150	42100	577
426	20230605	140200	27009145000	42150	42100	42150	42100	882
427	20230605	140100	26971997900	42150	42150	42150	42100	375
428	20230605	140000	26956206750	42150	42050	42150	42050	354
429	20230605	135900	26941302800	42050	42150	42150	42050	2735
430	20230605	135800	26826183800	42100	42150	42150	42100	468
431	20230605	135700	26806470100	42150	42150	42150	42100	1895
432	20230605	135600	26726684300	42150	42150	42150	42100	391
433	20230605	135500	26710215800	42100	42100	42150	42100	512
434	20230605	135400	26688656200	42150	42100	42150	42100	841
435	20230605	135300	26653241500	42150	42150	42150	42100	465
436	20230605	135200	26633655600	42100	42100	42150	42100	815
437	20230605	135100	26599340550	42100	42100	42150	42100	623
438	20230605	135000	26573097050	42100	42150	42150	42100	955
439	20230605	134900	26532885300	42150	42100	42150	42100	508
440	20230605	134800	26511493400	42100	42150	42150	42100	306
441	20230605	134700	26498608700	42100	42150	42150	42100	511
442	20230605	134600	26477083750	42150	42100	42150	42100	996
443	20230605	134500	26435143700	42150	42150	42150	42100	446
444	20230605	134400	26416363850	42150	42150	42150	42100	520
445	20230605	134300	26394461550	42150	42150	42150	42100	377
446	20230605	134200	26378579950	42150	42100	42150	42100	3243
447	20230605	134100	26242042600	42150	42150	42150	42100	1186
448	20230605	134000	26192106950	42100	42150	42150	42100	606
449	20230605	133900	26166584900	42100	42150	42150	42100	1870
450	20230605	133800	26087848800	42100	42100	42150	42100	524
451	20230605	133700	26065784100	42100	42100	42150	42100	419
452	20230605	133600	26048142200	42150	42100	42150	42100	475
453	20230605	133500	26028131050	42100	42150	42150	42100	672
454	20230605	133400	25999833500	42100	42150	42150	42100	328
455	20230605	133300	25986022900	42150	42150	42150	42100	481
456	20230605	133200	25965757650	42100	42150	42150	42100	913
457	20230605	133100	25927311700	42150	42150	42150	42100	605
458	20230605	133000	25901825400	42100	42150	42150	42100	366
459	20230605	132900	25886414650	42150	42150	42150	42100	672
460	20230605	132800	25858112800	42100	42150	42150	42100	5523
461	20230605	132700	25625383350	42200	42200	42200	42150	261
462	20230605	132600	25614380100	42200	42200	42200	42150	405
463	20230605	132500	25597303550	42200	42200	42200	42150	484
464	20230605	132400	25576888750	42150	42150	42200	42150	527
465	20230605	132300	25554671550	42150	42200	42200	42150	319
466	20230605	132200	25541223100	42200	42200	42200	42150	243
467	20230605	132100	25530969750	42200	42200	42200	42150	573
468	20230605	132000	25506807100	42150	42200	42200	42150	337
469	20230605	131900	25492598700	42150	42200	42200	42150	630
470	20230605	131800	25466039500	42150	42200	42200	42150	617
471	20230605	131700	25440024200	42200	42200	42200	42150	321
472	20230605	131600	25426484100	42150	42200	42200	42150	468
473	20230605	131500	25406754550	42150	42150	42200	42150	856
474	20230605	131400	25370660600	42200	42200	42200	42150	299
475	20230605	131300	25358052900	42200	42150	42200	42150	286
476	20230605	131200	25345995300	42200	42200	42200	42150	206
477	20230605	131100	25337305850	42150	42200	42200	42150	642
478	20230605	131000	25310234550	42200	42150	42200	42150	380
479	20230605	130900	25294206600	42200	42200	42200	42150	77
480	20230605	130800	25290960750	42150	42150	42200	42150	771
481	20230605	130700	25258441800	42200	42150	42200	42150	291
482	20230605	130600	25246170750	42200	42200	42200	42150	363
483	20230605	130500	25230859350	42150	42200	42200	42150	1351
484	20230605	130400	25173868250	42200	42200	42200	42150	299
485	20230605	130300	25161255650	42200	42200	42200	42150	584
486	20230605	130200	25136631700	42200	42200	42200	42150	303
487	20230605	130100	25123855050	42200	42200	42200	42150	359
488	20230605	130000	25108716800	42150	42150	42200	42150	1215
489	20230605	125900	25057453050	42150	42150	42200	42150	403
490	20230605	125800	25040455100	42150	42150	42200	42150	276
491	20230605	125700	25028821600	42150	42200	42200	42150	387
492	20230605	125600	25012499500	42200	42200	42200	42150	437
493	20230605	125500	24994074200	42200	42150	42200	42100	4319
494	20230605	125400	24812220300	42150	42200	42200	42150	5814
495	20230605	125300	24567059300	42200	42200	42200	42150	651
496	20230605	125200	24539587650	42200	42150	42200	42150	716
497	20230605	125100	24509386600	42150	42150	42200	42150	143
498	20230605	125000	24503358000	42150	42200	42200	42150	610
499	20230605	124900	24477626100	42150	42200	42200	42150	212
500	20230605	124800	24468679950	42150	42250	42250	42150	486
501	20230605	124700	24448169200	42250	42250	42250	42200	2799
502	20230605	124600	24329962650	42250	42200	42250	42150	2729
503	20230605	124500	24214797500	42200	42200	42200	42150	158
504	20230605	124400	24208130100	42150	42200	42200	42150	6498
505	20230605	124300	23933915950	42150	42200	42200	42150	400
506	20230605	124200	23917049250	42150	42150	42200	42150	315
507	20230605	124100	23903762850	42200	42200	42200	42150	470
508	20230605	124000	23883945050	42150	42150	42200	42150	300
509	20230605	123900	23871296750	42150	42150	42200	42150	360
510	20230605	123800	23856116700	42150	42200	42200	42150	959
511	20230605	123700	23815685400	42200	42200	42200	42150	3783
512	20230605	123600	23656052750	42200	42250	42250	42200	321
513	20230605	123500	23642500100	42200	42250	42250	42200	428
514	20230605	123400	23624428550	42200	42250	42250	42200	344
515	20230605	123300	23609900650	42250	42200	42250	42200	478
516	20230605	123200	23589723100	42200	42250	42250	42200	238
517	20230605	123100	23579675050	42250	42200	42250	42200	459
518	20230605	123000	23560295050	42250	42200	42250	42200	470
519	20230605	122900	23540454250	42250	42250	42250	42200	415
520	20230605	122800	23522930900	42250	42250	42250	42200	274
521	20230605	122700	23511358750	42250	42200	42250	42200	3338
522	20230605	122600	23370490500	42200	42200	42200	42150	478
523	20230605	122500	23350328350	42200	42150	42200	42150	300
524	20230605	122400	23337675100	42150	42200	42200	42150	396
525	20230605	122300	23320975650	42200	42200	42200	42150	346
526	20230605	122200	23306382050	42200	42150	42200	42150	341
527	20230605	122100	23292004400	42150	42150	42200	42150	310
528	20230605	122000	23278936150	42150	42200	42200	42150	410
529	20230605	121900	23261636350	42150	42200	42200	42150	529
530	20230605	121800	23239328600	42150	42150	42200	42150	406
531	20230605	121700	23222208800	42200	42200	42200	42150	769
532	20230605	121600	23189765650	42150	42150	42200	42150	300
533	20230605	121500	23177113650	42200	42200	42200	42150	248
534	20230605	121400	23166657550	42200	42200	42200	42150	493
535	20230605	121300	23145872000	42200	42200	42200	42150	701
536	20230605	121200	23116312600	42200	42200	42200	42150	386
537	20230605	121100	23100032600	42150	42200	42200	42150	159
538	20230605	121000	23093327150	42200	42150	42200	42150	378
539	20230605	120900	23077386350	42200	42200	42200	42150	167
540	20230605	120800	23070339000	42200	42150	42200	42150	402
541	20230605	120700	23053387350	42200	42150	42200	42150	659
542	20230605	120600	23025607700	42150	42200	42200	42150	301
543	20230605	120500	23012913500	42200	42150	42200	42150	408
544	20230605	120400	22995705550	42200	42150	42200	42150	206
545	20230605	120300	22987019750	42150	42250	42250	42150	4802
546	20230605	120200	22784433250	42200	42200	42200	42150	3756
547	20230605	120100	22625938050	42200	42200	42200	42150	538
548	20230605	120000	22603236000	42150	42200	42200	42150	413
549	20230605	115900	22585819700	42150	42150	42200	42150	466
550	20230605	115800	22566167400	42150	42150	42200	42150	662
551	20230605	115700	22538257350	42150	42150	42200	42150	953
552	20230605	115600	22498080550	42150	42200	42200	42150	225
553	20230605	115500	22488592850	42150	42200	42200	42150	535
554	20230605	115400	22466024050	42200	42200	42200	42150	402
555	20230605	115300	22449072450	42150	42200	42200	42150	407
556	20230605	115200	22431905100	42200	42200	42200	42150	779
557	20230605	115100	22399041850	42200	42150	42200	42150	3228
558	20230605	115000	22262878250	42150	42150	42200	42150	287
559	20230605	114900	22250773250	42200	42200	42200	42150	249
560	20230605	114800	22240273850	42150	42200	42200	42150	331
561	20230605	114700	22226311800	42150	42200	42200	42150	481
562	20230605	114600	22206024700	42200	42200	42200	42150	266
563	20230605	114500	22194805750	42200	42200	42250	42150	258
564	20230605	114400	22183927600	42200	42200	42250	42150	626
565	20230605	114300	22157515950	42150	42200	42200	42150	783
566	20230605	114200	22124474700	42200	42200	42250	42200	665
567	20230605	114100	22096403350	42200	42200	42250	42150	1988
568	20230605	114000	22012509300	42200	42200	42200	42150	335
569	20230605	113900	21998384000	42200	42250	42250	42150	328
570	20230605	113800	21984551550	42200	42250	42250	42200	220
571	20230605	113700	21975263050	42150	42250	42250	42150	514
572	20230605	113600	21953556200	42250	42250	42250	42200	1951
573	20230605	113500	21871214100	42250	42200	42250	42150	1296
574	20230605	113400	21816523100	42150	42200	42200	42150	402
575	20230605	113300	21799566950	42150	42200	42250	42150	1725
576	20230605	113200	21726762900	42200	42200	42200	42150	800
577	20230605	113100	21693004400	42200	42200	42200	42150	215
578	20230605	113000	21683931500	42200	42200	42200	42150	699
579	20230605	112900	21654434100	42200	42200	42200	42150	1680
580	20230605	112800	21583541150	42200	42200	42200	42150	8165
581	20230605	112700	21238982950	42200	42150	42200	42150	597
582	20230605	112600	21213799600	42200	42200	42200	42150	619
583	20230605	112500	21187678000	42200	42200	42200	42150	180
584	20230605	112400	21180082200	42200	42150	42200	42150	319
585	20230605	112300	21166621700	42200	42150	42200	42100	3541
586	20230605	112200	21017355600	42150	42150	42150	42100	423
587	20230605	112100	20999528550	42150	42100	42150	42100	446
588	20230605	112000	20980740550	42150	42150	42150	42100	539
589	20230605	111900	20958030850	42100	42150	42150	42100	513
590	20230605	111800	20936422100	42150	42100	42150	42100	393
591	20230605	111700	20919865900	42100	42100	42150	42100	702
592	20230605	111600	20890303150	42100	42150	42150	42100	250
593	20230605	111500	20879767900	42150	42100	42150	42100	985
594	20230605	111400	20838250300	42150	42150	42150	42100	1255
595	20230605	111300	20785407650	42100	42150	42150	42100	255
596	20230605	111200	20774665000	42100	42150	42150	42100	876
597	20230605	111100	20737773500	42150	42100	42150	42100	409
598	20230605	111000	20720544500	42100	42100	42150	42100	405
599	20230605	110900	20703490300	42150	42100	42150	42100	1024
600	20230605	110800	20660372150	42150	42150	42150	42100	1418
601	20230605	110700	20600666250	42150	42200	42200	42100	6773
602	20230605	110600	20315185350	42150	42200	42200	42150	4404
603	20230605	110500	20129546150	42200	42200	42200	42150	261
604	20230605	110400	20118542150	42150	42200	42200	42150	2999
605	20230605	110300	19991992550	42150	42200	42200	42150	235
606	20230605	110200	19982081850	42200	42200	42200	42150	218
607	20230605	110100	19972885850	42150	42200	42200	42150	730
608	20230605	110000	19942084350	42200	42150	42200	42150	227
609	20230605	105900	19932506150	42200	42200	42200	42150	586
610	20230605	105800	19907783400	42200	42200	42200	42150	144
611	20230605	105700	19901709950	42150	42200	42200	42150	306
612	20230605	105600	19888803550	42150	42200	42250	42150	297
613	20230605	105500	19876262800	42200	42150	42250	42150	658
614	20230605	105400	19848493950	42150	42300	42300	42150	6730
615	20230605	105300	19564272700	42300	42300	42300	42250	677
616	20230605	105200	19535660000	42250	42300	42300	42250	131
617	20230605	105100	19530120200	42250	42250	42300	42250	2690
618	20230605	105000	19416451100	42300	42300	42300	42250	500
619	20230605	104900	19395305000	42300	42250	42300	42250	585
620	20230605	104800	19370563350	42250	42250	42300	42250	311
621	20230605	104700	19357410350	42300	42300	42300	42250	231
622	20230605	104600	19347645300	42250	42250	42300	42250	265
623	20230605	104500	19336439200	42300	42300	42300	42250	205
624	20230605	104400	19327769650	42250	42300	42300	42250	252
625	20230605	104300	19317114800	42250	42300	42300	42250	441
626	20230605	104200	19298462550	42300	42250	42300	42250	133
627	20230605	104100	19292839350	42250	42300	42300	42250	951
628	20230605	104000	19252613550	42250	42300	42350	42250	5682
629	20230605	103900	19012255600	42250	42250	42300	42250	1627
630	20230605	103800	18943437150	42250	42300	42300	42250	1473
631	20230605	103700	18881132600	42300	42250	42300	42250	176
632	20230605	103600	18873690850	42300	42300	42300	42250	271
633	20230605	103500	18862232600	42300	42300	42300	42250	1154
634	20230605	103400	18813420250	42300	42250	42300	42250	459
635	20230605	103300	18794006250	42300	42350	42350	42300	3063
636	20230605	103200	18664420400	42350	42350	42350	42300	501
637	20230605	103100	18643204550	42350	42300	42350	42300	1463
638	20230605	103000	18581287300	42300	42250	42300	42250	1962
639	20230605	102900	18498296450	42300	42250	42300	42250	484
640	20230605	102800	18477825100	42250	42250	42300	42250	701
641	20230605	102700	18448176300	42250	42300	42300	42250	5570
642	20230605	102600	18212707350	42350	42350	42350	42300	687
643	20230605	102500	18183616250	42300	42350	42350	42300	787
644	20230605	102400	18150291600	42300	42300	42350	42300	655
645	20230605	102300	18122553900	42300	42300	42350	42300	856
646	20230605	102200	18086307150	42300	42250	42350	42250	532
647	20230605	102100	18063803100	42300	42250	42300	42250	1049
648	20230605	102000	18019432950	42250	42300	42300	42250	669
649	20230605	101900	17991161650	42250	42250	42300	42250	729
650	20230605	101800	17960327650	42300	42400	42400	42250	2422
651	20230605	101700	17857827300	42350	42400	42400	42350	1260
652	20230605	101600	17804421900	42400	42400	42400	42350	1096
653	20230605	101500	17757969600	42400	42400	42400	42350	556
654	20230605	101400	17734405100	42350	42350	42400	42300	795
655	20230605	101300	17700725850	42350	42350	42350	42300	323
656	20230605	101200	17687048500	42350	42350	42400	42300	1568
657	20230605	101100	17620648300	42350	42350	42350	42300	1143
658	20230605	101000	17572245600	42350	42350	42350	42300	835
659	20230605	100900	17536892000	42350	42300	42350	42300	460
660	20230605	100800	17517427550	42300	42350	42400	42300	5679
661	20230605	100700	17276994750	42400	42400	42400	42350	544
662	20230605	100600	17253930400	42400	42350	42400	42350	701
663	20230605	100500	17224215050	42400	42400	42400	42350	1073
664	20230605	100400	17178730150	42350	42350	42400	42350	697
665	20230605	100300	17149187450	42350	42350	42400	42300	4447
666	20230605	100200	16960817500	42350	42350	42350	42300	638
667	20230605	100100	16933803600	42300	42300	42350	42300	1024
668	20230605	100000	16890457000	42350	42300	42350	42250	1210
669	20230605	095900	16839266850	42300	42250	42300	42250	805
670	20230605	095800	16805236950	42250	42250	42300	42250	2899
671	20230605	095700	16682744450	42250	42350	42350	42250	5348
672	20230605	095600	16456503250	42350	42350	42350	42300	1108
673	20230605	095500	16409592600	42300	42350	42350	42300	415
674	20230605	095400	16392021500	42350	42350	42350	42300	1568
675	20230605	095300	16325627300	42300	42350	42350	42300	1087
676	20230605	095200	16279625450	42350	42350	42350	42300	1198
677	20230605	095100	16228916550	42300	42300	42350	42300	745
678	20230605	095000	16197378250	42300	42350	42350	42300	1741
679	20230605	094900	16123667150	42350	42350	42350	42300	1422
680	20230605	094800	16063452350	42350	42300	42350	42300	1014
681	20230605	094700	16020513550	42300	42350	42400	42300	3356
682	20230605	094600	15878363100	42400	42450	42450	42400	3951
683	20230605	094500	15710832700	42400	42450	42450	42400	566
684	20230605	094400	15686818750	42450	42450	42500	42400	3007
685	20230605	094300	15559155100	42450	42500	42500	42400	7194
686	20230605	094200	15253764100	42450	42400	42500	42400	12218
687	20230605	094100	14734992000	42450	42450	42450	42400	1127
688	20230605	094000	14687156400	42400	42450	42450	42400	6412
689	20230605	093900	14415088050	42400	42400	42450	42400	2075
690	20230605	093800	14327074600	42450	42450	42450	42400	1437
691	20230605	093700	14266094000	42450	42400	42450	42400	946
692	20230605	093600	14225958350	42400	42450	42450	42400	4050
693	20230605	093500	14054204150	42450	42400	42450	42400	1371
694	20230605	093400	13996017500	42450	42450	42450	42400	1258
695	20230605	093300	13942639650	42400	42450	42450	42400	6423
696	20230605	093200	13670278950	42450	42450	42450	42400	1924
697	20230605	093100	13588618400	42450	42450	42450	42400	4931
698	20230605	093000	13379306000	42450	42450	42500	42400	2429
699	20230605	092900	13276191150	42500	42450	42500	42450	3464
700	20230605	092800	13129107850	42500	42500	42500	42450	1453
701	20230605	092700	13067387350	42500	42450	42500	42400	5156
702	20230605	092600	12848508450	42450	42450	42450	42400	1494
703	20230605	092500	12785107250	42450	42550	42550	42400	8055
704	20230605	092400	12442969250	42550	42550	42550	42500	1746
705	20230605	092300	12368701000	42550	42500	42550	42450	9077
706	20230605	092200	11982883050	42500	42450	42500	42450	21528
707	20230605	092100	11068646900	42400	42450	42450	42400	6715
708	20230605	092000	10783741950	42450	42400	42450	42350	11496
709	20230605	091900	10296317000	42350	42450	42450	42350	3077
710	20230605	091800	10165923800	42400	42400	42450	42400	2771
711	20230605	091700	10048412600	42400	42350	42450	42300	21975
712	20230605	091600	9116872100	42350	42300	42350	42300	1838
713	20230605	091500	9039096400	42350	42400	42400	42350	4833
714	20230605	091400	8834398150	42400	42400	42400	42350	2321
715	20230605	091300	8736003350	42400	42400	42450	42350	6613
716	20230605	091200	8455594050	42400	42350	42450	42300	18542
717	20230605	091100	7669660450	42350	42350	42400	42250	15007
718	20230605	091000	7034770950	42350	42400	42400	42300	6478
719	20230605	090900	6760295450	42400	42350	42400	42300	16860
720	20230605	090800	6046205600	42300	42150	42350	42100	44184
721	20230605	090700	4179221100	42150	42150	42150	42100	2216
722	20230605	090600	4085827850	42150	42200	42200	42100	4353
723	20230605	090500	3902260050	42150	42150	42200	42100	14414
724	20230605	090400	3294572750	42150	42100	42200	42050	12750
725	20230605	090300	2757194200	42100	42200	42200	42050	7808
726	20230605	090200	2428202300	42200	42100	42200	42050	8329
727	20230605	090100	2077092200	42100	42050	42200	42000	17267
728	20230605	090000	1349773100	42050	41950	42050	41950	32160