KissMeData/347850/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211300	1597971250	29450	29450	29450	29450	584
3	20240613	211200	1597971250	29450	29450	29450	29450	0
4	20240613	211100	1597971250	29450	29450	29450	29450	0
5	20240613	211000	1597971250	29450	29450	29450	29450	0
6	20240613	210900	1597971250	29450	29450	29450	29450	0
7	20240613	210800	1597971250	29450	29450	29450	29450	0
8	20240613	210700	1597971250	29450	29450	29450	29450	0
9	20240613	210600	1597971250	29450	29450	29450	29450	0
10	20240613	210500	1597971250	29450	29450	29450	29450	0
11	20240613	210400	1597971250	29450	29450	29450	29450	0
12	20240613	210300	1597971250	29450	29450	29450	29450	0
13	20240613	210200	1597971250	29450	29450	29450	29450	0
14	20240613	210100	1597971250	29450	29450	29450	29450	0
15	20240613	210000	1597971250	29450	29450	29450	29450	0
16	20240613	205900	1597971250	29450	29450	29450	29450	0
17	20240613	205800	1597971250	29450	29450	29450	29450	0
18	20240613	205700	1597971250	29450	29450	29450	29450	0
19	20240613	205600	1597971250	29450	29450	29450	29450	0
20	20240613	205500	1597971250	29450	29450	29450	29450	0
21	20240613	205400	1597971250	29450	29450	29450	29450	0
22	20240613	205300	1597971250	29450	29450	29450	29450	0
23	20240613	205200	1597971250	29450	29450	29450	29450	0
24	20240613	205100	1597971250	29450	29450	29450	29450	0
25	20240613	205000	1597971250	29450	29450	29450	29450	0
26	20240613	204900	1597971250	29450	29450	29450	29450	0
27	20240613	204800	1597971250	29450	29450	29450	29450	0
28	20240613	204700	1597971250	29450	29450	29450	29450	0
29	20240613	204600	1597971250	29450	29450	29450	29450	0
30	20240613	204500	1597971250	29450	29450	29450	29450	0
31	20240613	204400	1597971250	29450	29450	29450	29450	0
32	20240613	204300	1597971250	29450	29450	29450	29450	584
33	20240613	204200	1597971250	29450	29450	29450	29450	0
34	20240613	204100	1597971250	29450	29450	29450	29450	0
35	20240613	204000	1597971250	29450	29450	29450	29450	0
36	20240613	203900	1597971250	29450	29450	29450	29450	0
37	20240613	203800	1597971250	29450	29450	29450	29450	0
38	20240613	203700	1597971250	29450	29450	29450	29450	0
39	20240613	203600	1597971250	29450	29450	29450	29450	0
40	20240613	203500	1597971250	29450	29450	29450	29450	0
41	20240613	203400	1597971250	29450	29450	29450	29450	0
42	20240613	203300	1597971250	29450	29450	29450	29450	0
43	20240613	203200	1597971250	29450	29450	29450	29450	0
44	20240613	203100	1597971250	29450	29450	29450	29450	0
45	20240613	203000	1597971250	29450	29450	29450	29450	0
46	20240613	202900	1597971250	29450	29450	29450	29450	0
47	20240613	202800	1597971250	29450	29450	29450	29450	0
48	20240613	202700	1597971250	29450	29450	29450	29450	0
49	20240613	202600	1597971250	29450	29450	29450	29450	0
50	20240613	202500	1597971250	29450	29450	29450	29450	0
51	20240613	202400	1597971250	29450	29450	29450	29450	0
52	20240613	202300	1597971250	29450	29450	29450	29450	0
53	20240613	202200	1597971250	29450	29450	29450	29450	0
54	20240613	202100	1597971250	29450	29450	29450	29450	0
55	20240613	202000	1597971250	29450	29450	29450	29450	0
56	20240613	201900	1597971250	29450	29450	29450	29450	0
57	20240613	201800	1597971250	29450	29450	29450	29450	0
58	20240613	201700	1597971250	29450	29450	29450	29450	0
59	20240613	201600	1597971250	29450	29450	29450	29450	0
60	20240613	201500	1597971250	29450	29450	29450	29450	0
61	20240613	201400	1597971250	29450	29450	29450	29450	0
62	20240613	201300	1597971250	29450	29450	29450	29450	584
63	20240613	201200	1597971250	29450	29450	29450	29450	0
64	20240613	201100	1597971250	29450	29450	29450	29450	0
65	20240613	201000	1597971250	29450	29450	29450	29450	0
66	20240613	200900	1597971250	29450	29450	29450	29450	0
67	20240613	200800	1597971250	29450	29450	29450	29450	0
68	20240613	200700	1597971250	29450	29450	29450	29450	0
69	20240613	200600	1597971250	29450	29450	29450	29450	0
70	20240613	200500	1597971250	29450	29450	29450	29450	0
71	20240613	200400	1597971250	29450	29450	29450	29450	0
72	20240613	200300	1597971250	29450	29450	29450	29450	0
73	20240613	200200	1597971250	29450	29450	29450	29450	0
74	20240613	200100	1597971250	29450	29450	29450	29450	0
75	20240613	200000	1597971250	29450	29450	29450	29450	0
76	20240613	195900	1597971250	29450	29450	29450	29450	0
77	20240613	195800	1597971250	29450	29450	29450	29450	0
78	20240613	195700	1597971250	29450	29450	29450	29450	0
79	20240613	195600	1597971250	29450	29450	29450	29450	0
80	20240613	195500	1597971250	29450	29450	29450	29450	0
81	20240613	195400	1597971250	29450	29450	29450	29450	0
82	20240613	195300	1597971250	29450	29450	29450	29450	0
83	20240613	195200	1597971250	29450	29450	29450	29450	0
84	20240613	195100	1597971250	29450	29450	29450	29450	0
85	20240613	195000	1597971250	29450	29450	29450	29450	0
86	20240613	194900	1597971250	29450	29450	29450	29450	0
87	20240613	194800	1597971250	29450	29450	29450	29450	0
88	20240613	194700	1597971250	29450	29450	29450	29450	0
89	20240613	194600	1597971250	29450	29450	29450	29450	0
90	20240613	194500	1597971250	29450	29450	29450	29450	0
91	20240613	194400	1597971250	29450	29450	29450	29450	0
92	20240613	194300	1597971250	29450	29450	29450	29450	584
93	20240613	194200	1597971250	29450	29450	29450	29450	0
94	20240613	194100	1597971250	29450	29450	29450	29450	0
95	20240613	194000	1597971250	29450	29450	29450	29450	0
96	20240613	193900	1597971250	29450	29450	29450	29450	0
97	20240613	193800	1597971250	29450	29450	29450	29450	0
98	20240613	193700	1597971250	29450	29450	29450	29450	0
99	20240613	193600	1597971250	29450	29450	29450	29450	0
100	20240613	193500	1597971250	29450	29450	29450	29450	0
101	20240613	193400	1597971250	29450	29450	29450	29450	0
102	20240613	193300	1597971250	29450	29450	29450	29450	0
103	20240613	193200	1597971250	29450	29450	29450	29450	0
104	20240613	193100	1597971250	29450	29450	29450	29450	0
105	20240613	193000	1597971250	29450	29450	29450	29450	0
106	20240613	192900	1597971250	29450	29450	29450	29450	0
107	20240613	192800	1597971250	29450	29450	29450	29450	0
108	20240613	192700	1597971250	29450	29450	29450	29450	0
109	20240613	192600	1597971250	29450	29450	29450	29450	0
110	20240613	192500	1597971250	29450	29450	29450	29450	0
111	20240613	192400	1597971250	29450	29450	29450	29450	0
112	20240613	192300	1597971250	29450	29450	29450	29450	0
113	20240613	192200	1597971250	29450	29450	29450	29450	0
114	20240613	192100	1597971250	29450	29450	29450	29450	0
115	20240613	192000	1597971250	29450	29450	29450	29450	0
116	20240613	191900	1597971250	29450	29450	29450	29450	0
117	20240613	191800	1597971250	29450	29450	29450	29450	0
118	20240613	191700	1597971250	29450	29450	29450	29450	0
119	20240613	191600	1597971250	29450	29450	29450	29450	0
120	20240613	191500	1597971250	29450	29450	29450	29450	0
121	20240613	191400	1597971250	29450	29450	29450	29450	0
122	20240613	191300	1597971250	29450	29450	29450	29450	584
123	20240613	191200	1597971250	29450	29450	29450	29450	0
124	20240613	191100	1597971250	29450	29450	29450	29450	0
125	20240613	191000	1597971250	29450	29450	29450	29450	0
126	20240613	190900	1597971250	29450	29450	29450	29450	0
127	20240613	190800	1597971250	29450	29450	29450	29450	0
128	20240613	190700	1597971250	29450	29450	29450	29450	0
129	20240613	190600	1597971250	29450	29450	29450	29450	0
130	20240613	190500	1597971250	29450	29450	29450	29450	0
131	20240613	190400	1597971250	29450	29450	29450	29450	0
132	20240613	190300	1597971250	29450	29450	29450	29450	0
133	20240613	190200	1597971250	29450	29450	29450	29450	0
134	20240613	190100	1597971250	29450	29450	29450	29450	0
135	20240613	190000	1597971250	29450	29450	29450	29450	0
136	20240613	185900	1597971250	29450	29450	29450	29450	0
137	20240613	185800	1597971250	29450	29450	29450	29450	0
138	20240613	185700	1597971250	29450	29450	29450	29450	0
139	20240613	185600	1597971250	29450	29450	29450	29450	0
140	20240613	185500	1597971250	29450	29450	29450	29450	0
141	20240613	185400	1597971250	29450	29450	29450	29450	0
142	20240613	185300	1597971250	29450	29450	29450	29450	0
143	20240613	185200	1597971250	29450	29450	29450	29450	0
144	20240613	185100	1597971250	29450	29450	29450	29450	0
145	20240613	185000	1597971250	29450	29450	29450	29450	0
146	20240613	184900	1597971250	29450	29450	29450	29450	0
147	20240613	184800	1597971250	29450	29450	29450	29450	0
148	20240613	184700	1597971250	29450	29450	29450	29450	0
149	20240613	184600	1597971250	29450	29450	29450	29450	0
150	20240613	184500	1597971250	29450	29450	29450	29450	0
151	20240613	184400	1597971250	29450	29450	29450	29450	0
152	20240613	184300	1597971250	29450	29450	29450	29450	584
153	20240613	184200	1597971250	29450	29450	29450	29450	0
154	20240613	184100	1597971250	29450	29450	29450	29450	0
155	20240613	184000	1597971250	29450	29450	29450	29450	0
156	20240613	183900	1597971250	29450	29450	29450	29450	0
157	20240613	183800	1597971250	29450	29450	29450	29450	0
158	20240613	183700	1597971250	29450	29450	29450	29450	0
159	20240613	183600	1597971250	29450	29450	29450	29450	0
160	20240613	183500	1597971250	29450	29450	29450	29450	0
161	20240613	183400	1597971250	29450	29450	29450	29450	0
162	20240613	183300	1597971250	29450	29450	29450	29450	0
163	20240613	183200	1597971250	29450	29450	29450	29450	0
164	20240613	183100	1597971250	29450	29450	29450	29450	0
165	20240613	183000	1597971250	29450	29450	29450	29450	0
166	20240613	182900	1597971250	29450	29450	29450	29450	0
167	20240613	182800	1597971250	29450	29450	29450	29450	0
168	20240613	182700	1597971250	29450	29450	29450	29450	0
169	20240613	182600	1597971250	29450	29450	29450	29450	0
170	20240613	182500	1597971250	29450	29450	29450	29450	0
171	20240613	182400	1597971250	29450	29450	29450	29450	0
172	20240613	182300	1597971250	29450	29450	29450	29450	0
173	20240613	182200	1597971250	29450	29450	29450	29450	0
174	20240613	182100	1597971250	29450	29450	29450	29450	0
175	20240613	182000	1597971250	29450	29450	29450	29450	0
176	20240613	181900	1597971250	29450	29450	29450	29450	0
177	20240613	181800	1597971250	29450	29450	29450	29450	0
178	20240613	181700	1597971250	29450	29450	29450	29450	0
179	20240613	181600	1597971250	29450	29450	29450	29450	0
180	20240613	181500	1597971250	29450	29450	29450	29450	0
181	20240613	181400	1597971250	29450	29450	29450	29450	0
182	20240613	181300	1597971250	29450	29450	29450	29450	584
183	20240613	181200	1597971250	29450	29450	29450	29450	0
184	20240613	181100	1597971250	29450	29450	29450	29450	0
185	20240613	181000	1597971250	29450	29450	29450	29450	0
186	20240613	180900	1597971250	29450	29450	29450	29450	0
187	20240613	180800	1597971250	29450	29450	29450	29450	0
188	20240613	180700	1597971250	29450	29450	29450	29450	0
189	20240613	180600	1597971250	29450	29450	29450	29450	0
190	20240613	180500	1597971250	29450	29450	29450	29450	0
191	20240613	180400	1597971250	29450	29450	29450	29450	0
192	20240613	180300	1597971250	29450	29450	29450	29450	0
193	20240613	180200	1597971250	29450	29450	29450	29450	0
194	20240613	180100	1597971250	29450	29450	29450	29450	0
195	20240613	180000	1597971250	29450	29450	29450	29450	0
196	20240613	175900	1597971250	29450	29450	29450	29450	0
197	20240613	175800	1597971250	29450	29450	29450	29450	0
198	20240613	175700	1597971250	29450	29450	29450	29450	0
199	20240613	175600	1597971250	29450	29450	29450	29450	0
200	20240613	175500	1597971250	29450	29450	29450	29450	0
201	20240613	175400	1597971250	29450	29450	29450	29450	0
202	20240613	175300	1597971250	29450	29450	29450	29450	0
203	20240613	175200	1597971250	29450	29450	29450	29450	0
204	20240613	175100	1597971250	29450	29450	29450	29450	0
205	20240613	175000	1597971250	29450	29450	29450	29450	0
206	20240613	174900	1597971250	29450	29450	29450	29450	0
207	20240613	174800	1597971250	29450	29450	29450	29450	0
208	20240613	174700	1597971250	29450	29450	29450	29450	0
209	20240613	174600	1597971250	29450	29450	29450	29450	0
210	20240613	174500	1597971250	29450	29450	29450	29450	0
211	20240613	174400	1597971250	29450	29450	29450	29450	0
212	20240613	174300	1597971250	29450	29450	29450	29450	584
213	20240613	174200	1597971250	29450	29450	29450	29450	0
214	20240613	174100	1597971250	29450	29450	29450	29450	0
215	20240613	174000	1597971250	29450	29450	29450	29450	0
216	20240613	173900	1597971250	29450	29450	29450	29450	0
217	20240613	173800	1597971250	29450	29450	29450	29450	0
218	20240613	173700	1597971250	29450	29450	29450	29450	0
219	20240613	173600	1597971250	29450	29450	29450	29450	0
220	20240613	173500	1597971250	29450	29450	29450	29450	0
221	20240613	173400	1597971250	29450	29450	29450	29450	0
222	20240613	173300	1597971250	29450	29450	29450	29450	0
223	20240613	173200	1597971250	29450	29450	29450	29450	0
224	20240613	173100	1597971250	29450	29450	29450	29450	0
225	20240613	173000	1597971250	29450	29450	29450	29450	0
226	20240613	172900	1597971250	29450	29450	29450	29450	0
227	20240613	172800	1597971250	29450	29450	29450	29450	0
228	20240613	172700	1597971250	29450	29450	29450	29450	0
229	20240613	172600	1597971250	29450	29450	29450	29450	0
230	20240613	172500	1597971250	29450	29450	29450	29450	0
231	20240613	172400	1597971250	29450	29450	29450	29450	0
232	20240613	172300	1597971250	29450	29450	29450	29450	0
233	20240613	172200	1597971250	29450	29450	29450	29450	0
234	20240613	172100	1597971250	29450	29450	29450	29450	0
235	20240613	172000	1597971250	29450	29450	29450	29450	0
236	20240613	171900	1597971250	29450	29450	29450	29450	0
237	20240613	171800	1597971250	29450	29450	29450	29450	0
238	20240613	171700	1597971250	29450	29450	29450	29450	0
239	20240613	171600	1597971250	29450	29450	29450	29450	0
240	20240613	171500	1597971250	29450	29450	29450	29450	0
241	20240613	171400	1597971250	29450	29450	29450	29450	0
242	20240613	171300	1597971250	29450	29450	29450	29450	584
243	20240613	171200	1597971250	29450	29450	29450	29450	0
244	20240613	171100	1597971250	29450	29450	29450	29450	0
245	20240613	171000	1597971250	29450	29450	29450	29450	0
246	20240613	170900	1597971250	29450	29450	29450	29450	0
247	20240613	170800	1597971250	29450	29450	29450	29450	0
248	20240613	170700	1597971250	29450	29450	29450	29450	0
249	20240613	170600	1597971250	29450	29450	29450	29450	0
250	20240613	170500	1597971250	29450	29450	29450	29450	0
251	20240613	170400	1597971250	29450	29450	29450	29450	0
252	20240613	170300	1597971250	29450	29450	29450	29450	0
253	20240613	170200	1597971250	29450	29450	29450	29450	0
254	20240613	170100	1597971250	29450	29450	29450	29450	0
255	20240613	170000	1597971250	29450	29450	29450	29450	0
256	20240613	165900	1597971250	29450	29450	29450	29450	0
257	20240613	165800	1597971250	29450	29450	29450	29450	0
258	20240613	165700	1597971250	29450	29450	29450	29450	0
259	20240613	165600	1597971250	29450	29450	29450	29450	0
260	20240613	165500	1597971250	29450	29450	29450	29450	0
261	20240613	165400	1597971250	29450	29450	29450	29450	0
262	20240613	165300	1597971250	29450	29450	29450	29450	0
263	20240613	165200	1597971250	29450	29450	29450	29450	0
264	20240613	165100	1597971250	29450	29450	29450	29450	0
265	20240613	165000	1597971250	29450	29450	29450	29450	0
266	20240613	164900	1597971250	29450	29450	29450	29450	0
267	20240613	164800	1597971250	29450	29450	29450	29450	0
268	20240613	164700	1597971250	29450	29450	29450	29450	0
269	20240613	164600	1597971250	29450	29450	29450	29450	0
270	20240613	164500	1597971250	29450	29450	29450	29450	0
271	20240613	164400	1597971250	29450	29450	29450	29450	0
272	20240613	164300	1597971250	29450	29450	29450	29450	584
273	20240613	164200	1597971250	29450	29450	29450	29450	0
274	20240613	164100	1597971250	29450	29450	29450	29450	0
275	20240613	164000	1597971250	29450	29450	29450	29450	0
276	20240613	163900	1597971250	29450	29450	29450	29450	0
277	20240613	163800	1597971250	29450	29450	29450	29450	0
278	20240613	163700	1597971250	29450	29450	29450	29450	0
279	20240613	163600	1597971250	29450	29450	29450	29450	0
280	20240613	163500	1597971250	29450	29450	29450	29450	0
281	20240613	163400	1597971250	29450	29450	29450	29450	0
282	20240613	163300	1597971250	29450	29450	29450	29450	0
283	20240613	163200	1597971250	29450	29450	29450	29450	0
284	20240613	163100	1597971250	29450	29450	29450	29450	0
285	20240613	163000	1597971250	29450	29450	29450	29450	0
286	20240613	162900	1597971250	29450	29450	29450	29450	0
287	20240613	162800	1597971250	29450	29450	29450	29450	0
288	20240613	162700	1597971250	29450	29450	29450	29450	0
289	20240613	162600	1597971250	29450	29450	29450	29450	0
290	20240613	162500	1597971250	29450	29450	29450	29450	0
291	20240613	162400	1597971250	29450	29450	29450	29450	0
292	20240613	162300	1597971250	29450	29450	29450	29450	0
293	20240613	162200	1597971250	29450	29450	29450	29450	0
294	20240613	162100	1597971250	29450	29450	29450	29450	0
295	20240613	162000	1597971250	29450	29450	29450	29450	0
296	20240613	161900	1597971250	29450	29450	29450	29450	0
297	20240613	161800	1597971250	29450	29450	29450	29450	0
298	20240613	161700	1597971250	29450	29450	29450	29450	0
299	20240613	161600	1597971250	29450	29450	29450	29450	0
300	20240613	161500	1597971250	29450	29450	29450	29450	0
301	20240613	161400	1597971250	29450	29450	29450	29450	0
302	20240613	161300	1597971250	29450	29450	29450	29450	584
303	20240613	161200	1597971250	29450	29450	29450	29450	0
304	20240613	161100	1597971250	29450	29450	29450	29450	0
305	20240613	161000	1597971250	29450	29450	29450	29450	0
306	20240613	160900	1597971250	29450	29450	29450	29450	0
307	20240613	160800	1597971250	29450	29450	29450	29450	0
308	20240613	160700	1597971250	29450	29450	29450	29450	0
309	20240613	160600	1597971250	29450	29450	29450	29450	0
310	20240613	160500	1597971250	29450	29450	29450	29450	0
311	20240613	160400	1597971250	29450	29450	29450	29450	0
312	20240613	160300	1597971250	29450	29450	29450	29450	0
313	20240613	160200	1597971250	29450	29450	29450	29450	0
314	20240613	160100	1597971250	29450	29450	29450	29450	0
315	20240613	160000	1597971250	29450	29450	29450	29450	0
316	20240613	155900	1597971250	29450	29450	29450	29450	0
317	20240613	155800	1597971250	29450	29450	29450	29450	0
318	20240613	155700	1597971250	29450	29450	29450	29450	0
319	20240613	155600	1597971250	29450	29450	29450	29450	0
320	20240613	155500	1597971250	29450	29450	29450	29450	0
321	20240613	155400	1597971250	29450	29450	29450	29450	0
322	20240613	155300	1597971250	29450	29450	29450	29450	0
323	20240613	155200	1597971250	29450	29450	29450	29450	0
324	20240613	155100	1597971250	29450	29450	29450	29450	0
325	20240613	155000	1597971250	29450	29450	29450	29450	0
326	20240613	154900	1597971250	29450	29450	29450	29450	0
327	20240613	154800	1597971250	29450	29450	29450	29450	0
328	20240613	154700	1597971250	29450	29450	29450	29450	0
329	20240613	154600	1597971250	29450	29450	29450	29450	0
330	20240613	154500	1597971250	29450	29450	29450	29450	0
331	20240613	154400	1597971250	29450	29450	29450	29450	0
332	20240613	154300	1597971250	29450	29450	29450	29450	584
333	20240613	154200	1597971250	29450	29450	29450	29450	0
334	20240613	154100	1597971250	29450	29450	29450	29450	0
335	20240613	154000	1597971250	29450	29450	29450	29450	0
336	20240613	153900	1597971250	29450	29450	29450	29450	0
337	20240613	153800	1597971250	29450	29450	29450	29450	0
338	20240613	153700	1597971250	29450	29450	29450	29450	0
339	20240613	153600	1597971250	29450	29450	29450	29450	0
340	20240613	153500	1597971250	29450	29450	29450	29450	0
341	20240613	153400	1597971250	29450	29450	29450	29450	0
342	20240613	153300	1597971250	29450	29450	29450	29450	0
343	20240613	153200	1597971250	29450	29450	29450	29450	0
344	20240613	153100	1597971250	29450	29450	29450	29450	0
345	20240613	153000	1597971250	29450	29450	29450	29450	584
346	20240613	152900	1580772450	29500	29500	29500	29500	0
347	20240613	152800	1580772450	29500	29500	29500	29500	0
348	20240613	152700	1580772450	29500	29500	29500	29500	0
349	20240613	152600	1580772450	29500	29500	29500	29500	0
350	20240613	152500	1580772450	29500	29500	29500	29500	0
351	20240613	152400	1580772450	29500	29500	29500	29500	0
352	20240613	152300	1580772450	29500	29500	29500	29500	0
353	20240613	152200	1580772450	29500	29500	29500	29500	0
354	20240613	152100	1580772450	29500	29500	29500	29500	0
355	20240613	152000	1580772450	29500	29500	29500	29500	0
356	20240613	151900	1580772450	29500	29400	29500	29300	759
357	20240613	151800	1558455950	29400	29350	29400	29350	140
358	20240613	151700	1554344450	29350	29400	29400	29350	788
359	20240613	151600	1531216200	29400	29400	29400	29400	0
360	20240613	151500	1531216200	29400	29350	29400	29350	131
361	20240613	151400	1527371300	29350	29350	29350	29350	10
362	20240613	151300	1527077800	29350	29400	29400	29350	262
363	20240613	151200	1519380000	29400	29350	29400	29350	590
364	20240613	151100	1502062000	29300	29300	29300	29300	83
365	20240613	151000	1499630100	29350	29350	29350	29350	0
366	20240613	150900	1499630100	29350	29400	29400	29350	113
367	20240613	150800	1496308900	29400	29400	29400	29400	417
368	20240613	150700	1484049100	29350	29350	29350	29350	73
369	20240613	150600	1481906550	29350	29350	29350	29350	190
370	20240613	150500	1476330050	29350	29300	29350	29200	572
371	20240613	150400	1459547200	29200	29250	29250	29200	150
372	20240613	150300	1455162400	29200	29200	29200	29200	0
373	20240613	150200	1455162400	29200	29200	29200	29200	0
374	20240613	150100	1455162400	29200	29200	29200	29200	0
375	20240613	150000	1455162400	29200	29250	29250	29200	500
376	20240613	145900	1440560600	29300	29300	29300	29300	34
377	20240613	145800	1439564400	29300	29300	29300	29300	18
378	20240613	145700	1439037000	29300	29300	29300	29300	67
379	20240613	145600	1437073900	29200	29200	29200	29200	0
380	20240613	145500	1437073900	29200	29300	29300	29200	44
381	20240613	145400	1435785700	29300	29300	29300	29300	0
382	20240613	145300	1435785700	29300	29300	29300	29300	0
383	20240613	145200	1435785700	29300	29300	29300	29300	0
384	20240613	145100	1435785700	29300	29300	29300	29300	120
385	20240613	145000	1432269700	29250	29250	29250	29250	74
386	20240613	144900	1430105200	29200	29250	29250	29200	12
387	20240613	144800	1429754550	29200	29200	29200	29200	10
388	20240613	144700	1429462550	29200	29200	29200	29200	0
389	20240613	144600	1429462550	29200	29200	29200	29200	20
390	20240613	144500	1428878550	29200	29300	29300	29200	1016
391	20240613	144400	1399204200	29400	29400	29400	29400	0
392	20240613	144300	1399204200	29400	29400	29400	29400	0
393	20240613	144200	1399204200	29400	29300	29400	29300	245
394	20240613	144100	1392025600	29300	29300	29300	29300	31
395	20240613	144000	1391117300	29300	29300	29300	29300	1
396	20240613	143900	1391088000	29300	29300	29300	29300	0
397	20240613	143800	1391088000	29300	29300	29300	29300	20
398	20240613	143700	1390502000	29400	29400	29400	29400	0
399	20240613	143600	1390502000	29400	29400	29400	29400	1
400	20240613	143500	1390472600	29400	29400	29400	29400	30
401	20240613	143400	1389590600	29400	29400	29400	29400	12
402	20240613	143300	1389237800	29400	29350	29400	29350	2
403	20240613	143200	1389179050	29450	29450	29450	29450	0
404	20240613	143100	1389179050	29450	29400	29450	29250	103
405	20240613	143000	1386147550	29400	29400	29400	29400	50
406	20240613	142900	1384677550	29250	29250	29250	29250	0
407	20240613	142800	1384677550	29250	29250	29250	29250	0
408	20240613	142700	1384677550	29250	29250	29250	29250	139
409	20240613	142600	1380611800	29250	29250	29250	29250	0
410	20240613	142500	1380611800	29250	29250	29250	29250	0
411	20240613	142400	1380611800	29250	29250	29250	29250	6
412	20240613	142300	1380436300	29250	29250	29250	29250	41
413	20240613	142200	1379237050	29250	29250	29250	29250	0
414	20240613	142100	1379237050	29250	29250	29250	29250	0
415	20240613	142000	1379237050	29250	29250	29250	29250	0
416	20240613	141900	1379237050	29250	29250	29250	29250	0
417	20240613	141800	1379237050	29250	29250	29250	29250	1
418	20240613	141700	1379207800	29250	29300	29300	29250	321
419	20240613	141600	1369810200	29250	29250	29250	29250	0
420	20240613	141500	1369810200	29250	29250	29250	29250	0
421	20240613	141400	1369810200	29250	29250	29250	29250	0
422	20240613	141300	1369810200	29250	29250	29250	29250	7
423	20240613	141200	1369605450	29250	29250	29250	29250	0
424	20240613	141100	1369605450	29250	29250	29250	29250	0
425	20240613	141000	1369605450	29250	29250	29250	29250	5
426	20240613	140900	1369459200	29250	29400	29400	29250	138
427	20240613	140800	1365422250	29400	29400	29400	29400	0
428	20240613	140700	1365422250	29400	29400	29400	29400	13
429	20240613	140600	1365040050	29400	29400	29400	29400	2
430	20240613	140500	1364981250	29250	29250	29250	29250	0
431	20240613	140400	1364981250	29250	29300	29300	29250	33
432	20240613	140300	1364015400	29300	29300	29300	29300	0
433	20240613	140200	1364015400	29300	29300	29300	29300	100
434	20240613	140100	1361085400	29350	29350	29350	29350	0
435	20240613	140000	1361085400	29350	29350	29350	29350	0
436	20240613	135900	1361085400	29350	29400	29400	29350	18
437	20240613	135800	1360557050	29200	29200	29200	29200	1
438	20240613	135700	1360527850	29350	29300	29350	29300	235
439	20240613	135600	1353636800	29200	29200	29200	29200	5
440	20240613	135500	1353490800	29200	29200	29200	29200	0
441	20240613	135400	1353490800	29200	29200	29200	29200	0
442	20240613	135300	1353490800	29200	29250	29250	29200	230
443	20240613	135200	1346770600	29250	29250	29250	29250	25
444	20240613	135100	1346039350	29250	29250	29250	29250	87
445	20240613	135000	1343494600	29350	29350	29350	29200	95
446	20240613	134900	1340710850	29350	29350	29350	29350	0
447	20240613	134800	1340710850	29350	29200	29350	29200	14
448	20240613	134700	1340301900	29200	29250	29300	29200	989
449	20240613	134600	1311377950	29250	29250	29250	29250	76
450	20240613	134500	1309154950	29250	29250	29250	29250	32
451	20240613	134400	1308218950	29250	29250	29250	29250	101
452	20240613	134300	1305264700	29250	29250	29250	29250	14
453	20240613	134200	1304855200	29250	29250	29300	29250	113
454	20240613	134100	1301549850	29300	29300	29300	29300	1
455	20240613	134000	1301520550	29300	29300	29300	29300	100
456	20240613	133900	1298590550	29300	29300	29300	29300	3
457	20240613	133800	1298502650	29300	29300	29300	29300	1
458	20240613	133700	1298473350	29300	29300	29300	29300	44
459	20240613	133600	1297184150	29300	29300	29300	29300	0
460	20240613	133500	1297184150	29300	29300	29300	29300	0
461	20240613	133400	1297184150	29300	29300	29300	29300	4
462	20240613	133300	1297066950	29300	29300	29300	29300	4
463	20240613	133200	1296949750	29300	29300	29300	29300	5
464	20240613	133100	1296803250	29300	29300	29300	29300	177
465	20240613	133000	1291617150	29200	29200	29200	29200	0
466	20240613	132900	1291617150	29200	29250	29250	29200	30
467	20240613	132800	1290740750	29250	29250	29250	29250	112
468	20240613	132700	1287464750	29250	29250	29250	29250	0
469	20240613	132600	1287464750	29250	29250	29250	29250	62
470	20240613	132500	1285651250	29300	29300	29300	29300	10
471	20240613	132400	1285358250	29250	29250	29250	29250	162
472	20240613	132300	1280619750	29250	29350	29350	29250	2195
473	20240613	132200	1216319100	29350	29350	29350	29350	0
474	20240613	132100	1216319100	29350	29350	29350	29350	194
475	20240613	132000	1210625200	29400	29400	29400	29400	0
476	20240613	131900	1210625200	29400	29400	29400	29400	27
477	20240613	131800	1209831400	29400	29400	29400	29400	0
478	20240613	131700	1209831400	29400	29400	29400	29400	100
479	20240613	131600	1206891400	29450	29400	29450	29400	539
480	20240613	131500	1191042850	29450	29450	29450	29450	0
481	20240613	131400	1191042850	29450	29450	29450	29450	0
482	20240613	131300	1191042850	29450	29450	29450	29450	389
483	20240613	131200	1179586800	29450	29500	29500	29450	378
484	20240613	131100	1168453300	29450	29500	29500	29450	62
485	20240613	131000	1166625100	29500	29500	29500	29500	0
486	20240613	130900	1166625100	29500	29500	29500	29500	0
487	20240613	130800	1166625100	29500	29500	29500	29500	126
488	20240613	130700	1162908100	29500	29600	29600	29500	125
489	20240613	130600	1159218600	29500	29500	29500	29500	0
490	20240613	130500	1159218600	29500	29500	29500	29500	0
491	20240613	130400	1159218600	29500	29500	29500	29500	0
492	20240613	130300	1159218600	29500	29500	29500	29500	195
493	20240613	130200	1153466100	29600	29600	29600	29600	0
494	20240613	130100	1153466100	29600	29600	29600	29600	4
495	20240613	130000	1153347700	29600	29600	29600	29600	6
496	20240613	125900	1153170100	29500	29500	29500	29500	100
497	20240613	125800	1150220100	29500	29500	29500	29500	0
498	20240613	125700	1150220100	29500	29500	29500	29500	200
499	20240613	125600	1144320100	29500	29500	29500	29500	10
500	20240613	125500	1144025100	29500	29500	29500	29500	0
501	20240613	125400	1144025100	29500	29500	29500	29500	49
502	20240613	125300	1142579600	29500	29500	29500	29500	245
503	20240613	125200	1135352100	29500	29500	29500	29500	1
504	20240613	125100	1135322600	29550	29550	29550	29550	1
505	20240613	125000	1135293050	29550	29550	29550	29550	0
506	20240613	124900	1135293050	29550	29550	29550	29550	69
507	20240613	124800	1133254100	29550	29550	29550	29550	0
508	20240613	124700	1133254100	29550	29550	29550	29550	0
509	20240613	124600	1133254100	29550	29550	29550	29550	69
510	20240613	124500	1131215150	29550	29550	29550	29550	0
511	20240613	124400	1131215150	29550	29550	29550	29550	0
512	20240613	124300	1131215150	29550	29550	29550	29550	0
513	20240613	124200	1131215150	29550	29550	29550	29550	98
514	20240613	124100	1128319250	29550	29550	29550	29550	5
515	20240613	124000	1128171500	29600	29600	29600	29600	315
516	20240613	123900	1118847500	29600	29500	29600	29500	213
517	20240613	123800	1112546000	29500	29500	29500	29500	0
518	20240613	123700	1112546000	29500	29500	29500	29500	101
519	20240613	123600	1109566500	29500	29500	29500	29500	0
520	20240613	123500	1109566500	29500	29500	29500	29500	0
521	20240613	123400	1109566500	29500	29500	29500	29500	48
522	20240613	123300	1108150500	29500	29500	29500	29500	0
523	20240613	123200	1108150500	29500	29500	29500	29500	2
524	20240613	123100	1108091500	29500	29500	29500	29500	50
525	20240613	123000	1106616500	29500	29500	29500	29500	0
526	20240613	122900	1106616500	29500	29500	29500	29500	0
527	20240613	122800	1106616500	29500	29500	29500	29500	0
528	20240613	122700	1106616500	29500	29500	29500	29500	0
529	20240613	122600	1106616500	29500	29550	29550	29500	2
530	20240613	122500	1106557450	29600	29550	29600	29550	42
531	20240613	122400	1105314750	29550	29550	29550	29500	70
532	20240613	122300	1103246300	29550	29500	29550	29500	150
533	20240613	122200	1098813850	29500	29500	29500	29500	0
534	20240613	122100	1098813850	29500	29500	29500	29500	1
535	20240613	122000	1098784350	29500	29450	29500	29450	41
536	20240613	121900	1097576850	29450	29450	29450	29450	0
537	20240613	121800	1097576850	29450	29450	29450	29450	112
538	20240613	121700	1094278450	29450	29450	29450	29450	0
539	20240613	121600	1094278450	29450	29450	29450	29450	89
540	20240613	121500	1091657400	29450	29450	29450	29450	0
541	20240613	121400	1091657400	29450	29450	29450	29450	90
542	20240613	121300	1089006900	29450	29450	29450	29450	0
543	20240613	121200	1089006900	29450	29450	29450	29450	20
544	20240613	121100	1088417900	29450	29450	29450	29450	0
545	20240613	121000	1088417900	29450	29450	29450	29450	0
546	20240613	120900	1088417900	29450	29500	29500	29450	289
547	20240613	120800	1079904300	29500	29450	29600	29450	63
548	20240613	120700	1078044300	29600	29600	29600	29600	0
549	20240613	120600	1078044300	29600	29600	29600	29600	1
550	20240613	120500	1078014700	29550	29550	29550	29550	0
551	20240613	120400	1078014700	29550	29550	29550	29550	0
552	20240613	120300	1078014700	29550	29550	29550	29550	53
553	20240613	120200	1076448550	29450	29450	29450	29450	0
554	20240613	120100	1076448550	29450	29450	29450	29450	20
555	20240613	120000	1075859550	29450	29450	29450	29450	22
556	20240613	115900	1075211650	29550	29550	29550	29550	1
557	20240613	115800	1075182100	29450	29450	29450	29450	16
558	20240613	115700	1074710900	29450	29450	29450	29450	0
559	20240613	115600	1074710900	29450	29500	29500	29450	8
560	20240613	115500	1074475000	29600	29600	29600	29600	2
561	20240613	115400	1074415800	29500	29500	29500	29500	0
562	20240613	115300	1074415800	29500	29500	29500	29500	5
563	20240613	115200	1074268300	29500	29500	29500	29500	1
564	20240613	115100	1074238800	29500	29500	29500	29500	0
565	20240613	115000	1074238800	29500	29500	29500	29500	4
566	20240613	114900	1074120800	29500	29600	29600	29500	2
567	20240613	114800	1074061700	29500	29500	29500	29500	0
568	20240613	114700	1074061700	29500	29550	29550	29500	205
569	20240613	114600	1068010750	29600	29600	29600	29600	37
570	20240613	114500	1066915550	29650	29650	29650	29650	1
571	20240613	114400	1066885900	29500	29500	29500	29500	12
572	20240613	114300	1066531900	29500	29500	29500	29500	309
573	20240613	114200	1057416400	29500	29500	29500	29500	34
574	20240613	114100	1056413400	29500	29650	29650	29500	6
575	20240613	114000	1056236250	29500	29500	29500	29500	0
576	20240613	113900	1056236250	29500	29500	29500	29500	22
577	20240613	113800	1055587250	29500	29500	29500	29500	4
578	20240613	113700	1055469250	29500	29500	29500	29500	0
579	20240613	113600	1055469250	29500	29500	29500	29500	468
580	20240613	113500	1041663250	29500	29500	29500	29500	4
581	20240613	113400	1041545250	29500	29500	29500	29500	0
582	20240613	113300	1041545250	29500	29600	29650	29500	4
583	20240613	113200	1041427000	29500	29500	29500	29500	5
584	20240613	113100	1041279500	29650	29650	29650	29650	0
585	20240613	113000	1041279500	29650	29500	29650	29500	4
586	20240613	112900	1041161050	29500	29500	29500	29500	5
587	20240613	112800	1041013550	29650	29500	29650	29500	3
588	20240613	112700	1040924900	29500	29500	29500	29500	0
589	20240613	112600	1040924900	29500	29500	29500	29500	4
590	20240613	112500	1040806900	29550	29550	29550	29550	0
591	20240613	112400	1040806900	29550	29550	29550	29550	2
592	20240613	112300	1040747800	29550	29550	29550	29550	305
593	20240613	112200	1031735050	29650	29650	29650	29650	0
594	20240613	112100	1031735050	29650	29650	29650	29650	2
595	20240613	112000	1031675750	29550	29550	29550	29550	5
596	20240613	111900	1031528000	29650	29550	29650	29550	41
597	20240613	111800	1030316350	29650	29650	29650	29650	2
598	20240613	111700	1030257050	29600	29650	29650	29600	28
599	20240613	111600	1029427600	29600	29600	29600	29600	1
600	20240613	111500	1029398000	29550	29550	29550	29550	0
601	20240613	111400	1029398000	29550	29600	29600	29550	25
602	20240613	111300	1028658250	29550	29600	29600	29550	67
603	20240613	111200	1026675950	29550	29600	29600	29550	4
604	20240613	111100	1026557700	29550	29550	29550	29550	14
605	20240613	111000	1026144000	29650	29550	29650	29550	13
606	20240613	110900	1025759750	29550	29550	29550	29550	57
607	20240613	110800	1024075400	29500	29500	29550	29500	581
608	20240613	110700	1006914600	29550	29550	29550	29550	461
609	20240613	110600	993292050	29550	29550	29550	29550	0
610	20240613	110500	993292050	29550	29550	29550	29550	52
611	20240613	110400	991755450	29550	29550	29550	29550	0
612	20240613	110300	991755450	29550	29550	29550	29550	0
613	20240613	110200	991755450	29550	29550	29650	29550	6
614	20240613	110100	991578050	29550	29550	29550	29550	48
615	20240613	110000	990159650	29550	29550	29550	29550	0
616	20240613	105900	990159650	29550	29550	29550	29550	75
617	20240613	105800	987943400	29550	29600	29600	29550	274
618	20240613	105700	979837350	29600	29600	29600	29600	127
619	20240613	105600	976078150	29550	29550	29550	29550	100
620	20240613	105500	973123150	29550	29550	29550	29550	112
621	20240613	105400	969813550	29600	29600	29600	29600	0
622	20240613	105300	969813550	29600	29600	29600	29600	378
623	20240613	105200	958624750	29600	29600	29600	29600	0
624	20240613	105100	958624750	29600	29600	29600	29600	38
625	20240613	105000	957499950	29600	29650	29650	29600	119
626	20240613	104900	953973050	29650	29650	29650	29650	6
627	20240613	104800	953795150	29650	29650	29650	29650	410
628	20240613	104700	941638650	29700	29700	29700	29700	183
629	20240613	104600	936203550	29750	29750	29750	29750	2
630	20240613	104500	936144050	29700	29650	29700	29650	13
631	20240613	104400	935758000	29650	29700	29750	29650	6
632	20240613	104300	935579900	29650	29700	29700	29650	21
633	20240613	104200	934957200	29700	29700	29700	29700	211
634	20240613	104100	928690500	29700	29800	29800	29700	68
635	20240613	104000	926666650	29750	29750	29750	29750	2
636	20240613	103900	926607150	29800	29800	29800	29800	31
637	20240613	103800	925683350	29800	29750	29800	29750	13
638	20240613	103700	925296100	29750	29800	29800	29750	13
639	20240613	103600	924909300	29750	29700	29750	29700	71
640	20240613	103500	922797100	29700	29700	29700	29700	3
641	20240613	103400	922708000	29700	29700	29700	29700	8
642	20240613	103300	922470400	29800	29800	29800	29800	0
643	20240613	103200	922470400	29800	29800	29800	29700	24
644	20240613	103100	921755500	29700	29700	29700	29700	2
645	20240613	103000	921696100	29650	29700	29700	29650	237
646	20240613	102900	914663000	29700	29700	29700	29700	3
647	20240613	102800	914573900	29700	29700	29700	29700	3
648	20240613	102700	914484800	29700	29700	29700	29700	165
649	20240613	102600	909584300	29700	29750	29750	29650	796
650	20240613	102500	885904050	29750	29800	29800	29750	115
651	20240613	102400	882478550	29800	29800	29800	29800	9
652	20240613	102300	882210350	29800	29800	29800	29800	242
653	20240613	102200	874998750	29800	29800	29800	29800	156
654	20240613	102100	870349950	29800	29800	29800	29800	10
655	20240613	102000	870051950	29800	29850	29850	29800	503
656	20240613	101900	855054400	29850	29950	29950	29850	361
657	20240613	101800	844260100	29950	29950	29950	29950	16
658	20240613	101700	843780900	30000	29950	30000	29900	122
659	20240613	101600	840128450	29900	29900	29900	29900	2
660	20240613	101500	840068650	30000	29900	30000	29900	102
661	20240613	101400	837016950	29900	29900	29900	29800	203
662	20240613	101300	830947550	29800	29800	29800	29800	49
663	20240613	101200	829487350	29800	29800	29800	29800	0
664	20240613	101100	829487350	29800	29900	29900	29800	13
665	20240613	101000	829098950	29900	29900	29900	29800	122
666	20240613	100900	825451250	29900	29900	29900	29800	150
667	20240613	100800	820966450	29750	29800	29900	29750	221
668	20240613	100700	814376800	29800	29850	29850	29800	70
669	20240613	100600	812289600	29800	29900	29900	29800	650
670	20240613	100500	792860350	29900	30000	30000	29900	409
671	20240613	100400	780622150	29950	30050	30050	29950	621
672	20240613	100300	761988800	30050	30000	30050	30000	693
673	20240613	100200	741172300	30000	29900	30000	29900	1642
674	20240613	100100	691960750	29850	29800	29900	29750	2603
675	20240613	100000	614196600	29750	29750	29750	29750	466
676	20240613	095900	600333100	29750	29700	29750	29700	30
677	20240613	095800	599442050	29700	29800	29800	29700	37
678	20240613	095700	598341300	29800	29750	29800	29750	469
679	20240613	095600	584366650	29750	29650	29750	29650	379
680	20240613	095500	573100200	29700	29650	29700	29650	57
681	20240613	095400	571407400	29750	29700	29750	29700	150
682	20240613	095300	566949900	29700	29650	29700	29650	134
683	20240613	095200	562970650	29650	29650	29650	29650	42
684	20240613	095100	561725350	29650	29650	29650	29650	8
685	20240613	095000	561488150	29650	29650	29650	29650	84
686	20240613	094900	558997550	29650	29650	29650	29650	35
687	20240613	094800	557959800	29700	29650	29700	29650	70
688	20240613	094700	555884250	29650	29650	29650	29600	43
689	20240613	094600	554609500	29600	29400	29600	29400	540
690	20240613	094500	538628250	29550	29500	29550	29500	747
691	20240613	094400	516561200	29400	29400	29400	29400	6
692	20240613	094300	516384800	29400	29400	29400	29400	61
693	20240613	094200	514591400	29550	29500	29550	29400	1809
694	20240613	094100	461266350	29500	29400	29500	29400	275
695	20240613	094000	453154650	29400	29450	29450	29400	134
696	20240613	093900	449208450	29400	29400	29400	29400	4
697	20240613	093800	449090850	29400	29400	29400	29350	10
698	20240613	093700	448797000	29400	29350	29400	29350	38
699	20240613	093600	447680950	29350	29350	29350	29350	27
700	20240613	093500	446888500	29300	29300	29300	29300	3
701	20240613	093400	446800600	29300	29400	29400	29300	452
702	20240613	093300	433537000	29400	29400	29400	29400	201
703	20240613	093200	427627600	29300	29400	29400	29300	220
704	20240613	093100	421160000	29400	29400	29400	29400	21
705	20240613	093000	420542600	29400	29400	29400	29400	1
706	20240613	092900	420513200	29400	29400	29400	29400	57
707	20240613	092800	418837400	29400	29400	29400	29400	2
708	20240613	092700	418778600	29500	29450	29500	29450	416
709	20240613	092600	406525150	29500	29450	29500	29450	63
710	20240613	092500	404668550	29450	29450	29450	29450	43
711	20240613	092400	403402200	29400	29450	29450	29400	208
712	20240613	092300	397284450	29450	29450	29450	29450	67
713	20240613	092200	395311300	29450	29450	29450	29450	199
714	20240613	092100	389450750	29250	29400	29450	29250	769
715	20240613	092000	366815950	29400	29250	29400	29200	1053
716	20240613	091900	335919450	29250	29200	29250	29200	6
717	20240613	091800	335744100	29200	29350	29350	29200	260
718	20240613	091700	328124500	29350	29400	29400	29350	118
719	20240613	091600	324655400	29450	29450	29450	29450	88
720	20240613	091500	322063800	29450	29350	29450	29350	391
721	20240613	091400	310566300	29400	29200	29400	29150	1461
722	20240613	091300	267757200	29200	29100	29200	29050	276
723	20240613	091200	259700450	29050	29050	29150	29000	183
724	20240613	091100	254376700	29050	29050	29100	29050	303
725	20240613	091000	245574500	29100	29200	29200	29100	757
726	20240613	090900	223515750	29200	29150	29300	29150	4
727	20240613	090800	223398900	29300	29100	29300	29100	59
728	20240613	090700	221675000	29300	29050	29300	29000	623
729	20240613	090600	203598800	29050	29200	29200	29050	1065
730	20240613	090500	172600500	29100	29250	29400	29100	957
731	20240613	090400	144648100	29250	29200	29250	29200	482
732	20240613	090300	130551350	29150	29250	29250	29150	223
733	20240613	090200	124038550	29250	29350	29350	29200	760
734	20240613	090100	101833200	29200	29150	29200	29050	445
735	20240613	090000	88884200	29150	29100	29950	29100	2963