KissMeData/204320/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211000	5703484400	48350	48350	48350	48350	5810
3	20230605	210900	5703484400	48350	48350	48350	48350	0
4	20230605	210800	5703484400	48350	48350	48350	48350	0
5	20230605	210700	5703484400	48350	48350	48350	48350	0
6	20230605	210600	5703484400	48350	48350	48350	48350	0
7	20230605	210500	5703484400	48350	48350	48350	48350	0
8	20230605	210400	5703484400	48350	48350	48350	48350	0
9	20230605	210300	5703484400	48350	48350	48350	48350	0
10	20230605	210200	5703484400	48350	48350	48350	48350	0
11	20230605	210100	5703484400	48350	48350	48350	48350	0
12	20230605	210000	5703484400	48350	48350	48350	48350	0
13	20230605	205900	5703484400	48350	48350	48350	48350	0
14	20230605	205800	5703484400	48350	48350	48350	48350	0
15	20230605	205700	5703484400	48350	48350	48350	48350	0
16	20230605	205600	5703484400	48350	48350	48350	48350	0
17	20230605	205500	5703484400	48350	48350	48350	48350	0
18	20230605	205400	5703484400	48350	48350	48350	48350	0
19	20230605	205300	5703484400	48350	48350	48350	48350	0
20	20230605	205200	5703484400	48350	48350	48350	48350	0
21	20230605	205100	5703484400	48350	48350	48350	48350	0
22	20230605	205000	5703484400	48350	48350	48350	48350	0
23	20230605	204900	5703484400	48350	48350	48350	48350	0
24	20230605	204800	5703484400	48350	48350	48350	48350	0
25	20230605	204700	5703484400	48350	48350	48350	48350	0
26	20230605	204600	5703484400	48350	48350	48350	48350	0
27	20230605	204500	5703484400	48350	48350	48350	48350	0
28	20230605	204400	5703484400	48350	48350	48350	48350	0
29	20230605	204300	5703484400	48350	48350	48350	48350	0
30	20230605	204200	5703484400	48350	48350	48350	48350	0
31	20230605	204100	5703484400	48350	48350	48350	48350	0
32	20230605	204000	5703484400	48350	48350	48350	48350	5810
33	20230605	203900	5703484400	48350	48350	48350	48350	0
34	20230605	203800	5703484400	48350	48350	48350	48350	0
35	20230605	203700	5703484400	48350	48350	48350	48350	0
36	20230605	203600	5703484400	48350	48350	48350	48350	0
37	20230605	203500	5703484400	48350	48350	48350	48350	0
38	20230605	203400	5703484400	48350	48350	48350	48350	0
39	20230605	203300	5703484400	48350	48350	48350	48350	0
40	20230605	203200	5703484400	48350	48350	48350	48350	0
41	20230605	203100	5703484400	48350	48350	48350	48350	0
42	20230605	203000	5703484400	48350	48350	48350	48350	0
43	20230605	202900	5703484400	48350	48350	48350	48350	0
44	20230605	202800	5703484400	48350	48350	48350	48350	0
45	20230605	202700	5703484400	48350	48350	48350	48350	0
46	20230605	202600	5703484400	48350	48350	48350	48350	0
47	20230605	202500	5703484400	48350	48350	48350	48350	0
48	20230605	202400	5703484400	48350	48350	48350	48350	0
49	20230605	202300	5703484400	48350	48350	48350	48350	0
50	20230605	202200	5703484400	48350	48350	48350	48350	0
51	20230605	202100	5703484400	48350	48350	48350	48350	0
52	20230605	202000	5703484400	48350	48350	48350	48350	0
53	20230605	201900	5703484400	48350	48350	48350	48350	0
54	20230605	201800	5703484400	48350	48350	48350	48350	0
55	20230605	201700	5703484400	48350	48350	48350	48350	0
56	20230605	201600	5703484400	48350	48350	48350	48350	0
57	20230605	201500	5703484400	48350	48350	48350	48350	0
58	20230605	201400	5703484400	48350	48350	48350	48350	0
59	20230605	201300	5703484400	48350	48350	48350	48350	0
60	20230605	201200	5703484400	48350	48350	48350	48350	0
61	20230605	201100	5703484400	48350	48350	48350	48350	0
62	20230605	201000	5703484400	48350	48350	48350	48350	5810
63	20230605	200900	5703484400	48350	48350	48350	48350	0
64	20230605	200800	5703484400	48350	48350	48350	48350	0
65	20230605	200700	5703484400	48350	48350	48350	48350	0
66	20230605	200600	5703484400	48350	48350	48350	48350	0
67	20230605	200500	5703484400	48350	48350	48350	48350	0
68	20230605	200400	5703484400	48350	48350	48350	48350	0
69	20230605	200300	5703484400	48350	48350	48350	48350	0
70	20230605	200200	5703484400	48350	48350	48350	48350	0
71	20230605	200100	5703484400	48350	48350	48350	48350	0
72	20230605	200000	5703484400	48350	48350	48350	48350	0
73	20230605	195900	5703484400	48350	48350	48350	48350	0
74	20230605	195800	5703484400	48350	48350	48350	48350	0
75	20230605	195700	5703484400	48350	48350	48350	48350	0
76	20230605	195600	5703484400	48350	48350	48350	48350	0
77	20230605	195500	5703484400	48350	48350	48350	48350	0
78	20230605	195400	5703484400	48350	48350	48350	48350	0
79	20230605	195300	5703484400	48350	48350	48350	48350	0
80	20230605	195200	5703484400	48350	48350	48350	48350	0
81	20230605	195100	5703484400	48350	48350	48350	48350	0
82	20230605	195000	5703484400	48350	48350	48350	48350	0
83	20230605	194900	5703484400	48350	48350	48350	48350	0
84	20230605	194800	5703484400	48350	48350	48350	48350	0
85	20230605	194700	5703484400	48350	48350	48350	48350	0
86	20230605	194600	5703484400	48350	48350	48350	48350	0
87	20230605	194500	5703484400	48350	48350	48350	48350	0
88	20230605	194400	5703484400	48350	48350	48350	48350	0
89	20230605	194300	5703484400	48350	48350	48350	48350	0
90	20230605	194200	5703484400	48350	48350	48350	48350	0
91	20230605	194100	5703484400	48350	48350	48350	48350	0
92	20230605	194000	5703484400	48350	48350	48350	48350	5810
93	20230605	193900	5703484400	48350	48350	48350	48350	0
94	20230605	193800	5703484400	48350	48350	48350	48350	0
95	20230605	193700	5703484400	48350	48350	48350	48350	0
96	20230605	193600	5703484400	48350	48350	48350	48350	0
97	20230605	193500	5703484400	48350	48350	48350	48350	0
98	20230605	193400	5703484400	48350	48350	48350	48350	0
99	20230605	193300	5703484400	48350	48350	48350	48350	0
100	20230605	193200	5703484400	48350	48350	48350	48350	0
101	20230605	193100	5703484400	48350	48350	48350	48350	0
102	20230605	193000	5703484400	48350	48350	48350	48350	0
103	20230605	192900	5703484400	48350	48350	48350	48350	0
104	20230605	192800	5703484400	48350	48350	48350	48350	0
105	20230605	192700	5703484400	48350	48350	48350	48350	0
106	20230605	192600	5703484400	48350	48350	48350	48350	0
107	20230605	192500	5703484400	48350	48350	48350	48350	0
108	20230605	192400	5703484400	48350	48350	48350	48350	0
109	20230605	192300	5703484400	48350	48350	48350	48350	0
110	20230605	192200	5703484400	48350	48350	48350	48350	0
111	20230605	192100	5703484400	48350	48350	48350	48350	0
112	20230605	192000	5703484400	48350	48350	48350	48350	0
113	20230605	191900	5703484400	48350	48350	48350	48350	0
114	20230605	191800	5703484400	48350	48350	48350	48350	0
115	20230605	191700	5703484400	48350	48350	48350	48350	0
116	20230605	191600	5703484400	48350	48350	48350	48350	0
117	20230605	191500	5703484400	48350	48350	48350	48350	0
118	20230605	191400	5703484400	48350	48350	48350	48350	0
119	20230605	191300	5703484400	48350	48350	48350	48350	0
120	20230605	191200	5703484400	48350	48350	48350	48350	0
121	20230605	191100	5703484400	48350	48350	48350	48350	0
122	20230605	191000	5703484400	48350	48350	48350	48350	5810
123	20230605	190900	5703484400	48350	48350	48350	48350	0
124	20230605	190800	5703484400	48350	48350	48350	48350	0
125	20230605	190700	5703484400	48350	48350	48350	48350	0
126	20230605	190600	5703484400	48350	48350	48350	48350	0
127	20230605	190500	5703484400	48350	48350	48350	48350	0
128	20230605	190400	5703484400	48350	48350	48350	48350	0
129	20230605	190300	5703484400	48350	48350	48350	48350	0
130	20230605	190200	5703484400	48350	48350	48350	48350	0
131	20230605	190100	5703484400	48350	48350	48350	48350	0
132	20230605	190000	5703484400	48350	48350	48350	48350	0
133	20230605	185900	5703484400	48350	48350	48350	48350	0
134	20230605	185800	5703484400	48350	48350	48350	48350	0
135	20230605	185700	5703484400	48350	48350	48350	48350	0
136	20230605	185600	5703484400	48350	48350	48350	48350	0
137	20230605	185500	5703484400	48350	48350	48350	48350	0
138	20230605	185400	5703484400	48350	48350	48350	48350	0
139	20230605	185300	5703484400	48350	48350	48350	48350	0
140	20230605	185200	5703484400	48350	48350	48350	48350	0
141	20230605	185100	5703484400	48350	48350	48350	48350	0
142	20230605	185000	5703484400	48350	48350	48350	48350	0
143	20230605	184900	5703484400	48350	48350	48350	48350	0
144	20230605	184800	5703484400	48350	48350	48350	48350	0
145	20230605	184700	5703484400	48350	48350	48350	48350	0
146	20230605	184600	5703484400	48350	48350	48350	48350	0
147	20230605	184500	5703484400	48350	48350	48350	48350	0
148	20230605	184400	5703484400	48350	48350	48350	48350	0
149	20230605	184300	5703484400	48350	48350	48350	48350	0
150	20230605	184200	5703484400	48350	48350	48350	48350	0
151	20230605	184100	5703484400	48350	48350	48350	48350	0
152	20230605	184000	5703484400	48350	48350	48350	48350	5810
153	20230605	183900	5703484400	48350	48350	48350	48350	0
154	20230605	183800	5703484400	48350	48350	48350	48350	0
155	20230605	183700	5703484400	48350	48350	48350	48350	0
156	20230605	183600	5703484400	48350	48350	48350	48350	0
157	20230605	183500	5703484400	48350	48350	48350	48350	0
158	20230605	183400	5703484400	48350	48350	48350	48350	0
159	20230605	183300	5703484400	48350	48350	48350	48350	0
160	20230605	183200	5703484400	48350	48350	48350	48350	0
161	20230605	183100	5703484400	48350	48350	48350	48350	0
162	20230605	183000	5703484400	48350	48350	48350	48350	0
163	20230605	182900	5703484400	48350	48350	48350	48350	0
164	20230605	182800	5703484400	48350	48350	48350	48350	0
165	20230605	182700	5703484400	48350	48350	48350	48350	0
166	20230605	182600	5703484400	48350	48350	48350	48350	0
167	20230605	182500	5703484400	48350	48350	48350	48350	0
168	20230605	182400	5703484400	48350	48350	48350	48350	0
169	20230605	182300	5703484400	48350	48350	48350	48350	0
170	20230605	182200	5703484400	48350	48350	48350	48350	0
171	20230605	182100	5703484400	48350	48350	48350	48350	0
172	20230605	182000	5703484400	48350	48350	48350	48350	0
173	20230605	181900	5703484400	48350	48350	48350	48350	0
174	20230605	181800	5703484400	48350	48350	48350	48350	0
175	20230605	181700	5703484400	48350	48350	48350	48350	0
176	20230605	181600	5703484400	48350	48350	48350	48350	0
177	20230605	181500	5703484400	48350	48350	48350	48350	0
178	20230605	181400	5703484400	48350	48350	48350	48350	0
179	20230605	181300	5703484400	48350	48350	48350	48350	0
180	20230605	181200	5703484400	48350	48350	48350	48350	0
181	20230605	181100	5703484400	48350	48350	48350	48350	0
182	20230605	181000	5703484400	48350	48350	48350	48350	5810
183	20230605	180900	5703484400	48350	48350	48350	48350	0
184	20230605	180800	5703484400	48350	48350	48350	48350	0
185	20230605	180700	5703484400	48350	48350	48350	48350	0
186	20230605	180600	5703484400	48350	48350	48350	48350	0
187	20230605	180500	5703484400	48350	48350	48350	48350	0
188	20230605	180400	5703484400	48350	48350	48350	48350	0
189	20230605	180300	5703484400	48350	48350	48350	48350	0
190	20230605	180200	5703484400	48350	48350	48350	48350	0
191	20230605	180100	5703484400	48350	48350	48350	48350	0
192	20230605	180000	5703484400	48350	48350	48350	48350	0
193	20230605	175900	5703484400	48350	48350	48350	48350	0
194	20230605	175800	5703484400	48350	48350	48350	48350	0
195	20230605	175700	5703484400	48350	48350	48350	48350	0
196	20230605	175600	5703484400	48350	48350	48350	48350	0
197	20230605	175500	5703484400	48350	48350	48350	48350	0
198	20230605	175400	5703484400	48350	48350	48350	48350	0
199	20230605	175300	5703484400	48350	48350	48350	48350	0
200	20230605	175200	5703484400	48350	48350	48350	48350	0
201	20230605	175100	5703484400	48350	48350	48350	48350	0
202	20230605	175000	5703484400	48350	48350	48350	48350	0
203	20230605	174900	5703484400	48350	48350	48350	48350	0
204	20230605	174800	5703484400	48350	48350	48350	48350	0
205	20230605	174700	5703484400	48350	48350	48350	48350	0
206	20230605	174600	5703484400	48350	48350	48350	48350	0
207	20230605	174500	5703484400	48350	48350	48350	48350	0
208	20230605	174400	5703484400	48350	48350	48350	48350	0
209	20230605	174300	5703484400	48350	48350	48350	48350	0
210	20230605	174200	5703484400	48350	48350	48350	48350	0
211	20230605	174100	5703484400	48350	48350	48350	48350	0
212	20230605	174000	5703484400	48350	48350	48350	48350	5810
213	20230605	173900	5703484400	48350	48350	48350	48350	0
214	20230605	173800	5703484400	48350	48350	48350	48350	0
215	20230605	173700	5703484400	48350	48350	48350	48350	0
216	20230605	173600	5703484400	48350	48350	48350	48350	0
217	20230605	173500	5703484400	48350	48350	48350	48350	0
218	20230605	173400	5703484400	48350	48350	48350	48350	0
219	20230605	173300	5703484400	48350	48350	48350	48350	0
220	20230605	173200	5703484400	48350	48350	48350	48350	0
221	20230605	173100	5703484400	48350	48350	48350	48350	0
222	20230605	173000	5703484400	48350	48350	48350	48350	0
223	20230605	172900	5703484400	48350	48350	48350	48350	0
224	20230605	172800	5703484400	48350	48350	48350	48350	0
225	20230605	172700	5703484400	48350	48350	48350	48350	0
226	20230605	172600	5703484400	48350	48350	48350	48350	0
227	20230605	172500	5703484400	48350	48350	48350	48350	0
228	20230605	172400	5703484400	48350	48350	48350	48350	0
229	20230605	172300	5703484400	48350	48350	48350	48350	0
230	20230605	172200	5703484400	48350	48350	48350	48350	0
231	20230605	172100	5703484400	48350	48350	48350	48350	0
232	20230605	172000	5703484400	48350	48350	48350	48350	0
233	20230605	171900	5703484400	48350	48350	48350	48350	0
234	20230605	171800	5703484400	48350	48350	48350	48350	0
235	20230605	171700	5703484400	48350	48350	48350	48350	0
236	20230605	171600	5703484400	48350	48350	48350	48350	0
237	20230605	171500	5703484400	48350	48350	48350	48350	0
238	20230605	171400	5703484400	48350	48350	48350	48350	0
239	20230605	171300	5703484400	48350	48350	48350	48350	0
240	20230605	171200	5703484400	48350	48350	48350	48350	0
241	20230605	171100	5703484400	48350	48350	48350	48350	0
242	20230605	171000	5703484400	48350	48350	48350	48350	5810
243	20230605	170900	5703484400	48350	48350	48350	48350	0
244	20230605	170800	5703484400	48350	48350	48350	48350	0
245	20230605	170700	5703484400	48350	48350	48350	48350	0
246	20230605	170600	5703484400	48350	48350	48350	48350	0
247	20230605	170500	5703484400	48350	48350	48350	48350	0
248	20230605	170400	5703484400	48350	48350	48350	48350	0
249	20230605	170300	5703484400	48350	48350	48350	48350	0
250	20230605	170200	5703484400	48350	48350	48350	48350	0
251	20230605	170100	5703484400	48350	48350	48350	48350	0
252	20230605	170000	5703484400	48350	48350	48350	48350	0
253	20230605	165900	5703484400	48350	48350	48350	48350	0
254	20230605	165800	5703484400	48350	48350	48350	48350	0
255	20230605	165700	5703484400	48350	48350	48350	48350	0
256	20230605	165600	5703484400	48350	48350	48350	48350	0
257	20230605	165500	5703484400	48350	48350	48350	48350	0
258	20230605	165400	5703484400	48350	48350	48350	48350	0
259	20230605	165300	5703484400	48350	48350	48350	48350	0
260	20230605	165200	5703484400	48350	48350	48350	48350	0
261	20230605	165100	5703484400	48350	48350	48350	48350	0
262	20230605	165000	5703484400	48350	48350	48350	48350	0
263	20230605	164900	5703484400	48350	48350	48350	48350	0
264	20230605	164800	5703484400	48350	48350	48350	48350	0
265	20230605	164700	5703484400	48350	48350	48350	48350	0
266	20230605	164600	5703484400	48350	48350	48350	48350	0
267	20230605	164500	5703484400	48350	48350	48350	48350	0
268	20230605	164400	5703484400	48350	48350	48350	48350	0
269	20230605	164300	5703484400	48350	48350	48350	48350	0
270	20230605	164200	5703484400	48350	48350	48350	48350	0
271	20230605	164100	5703484400	48350	48350	48350	48350	0
272	20230605	164000	5703484400	48350	48350	48350	48350	5810
273	20230605	163900	5703484400	48350	48350	48350	48350	0
274	20230605	163800	5703484400	48350	48350	48350	48350	0
275	20230605	163700	5703484400	48350	48350	48350	48350	0
276	20230605	163600	5703484400	48350	48350	48350	48350	0
277	20230605	163500	5703484400	48350	48350	48350	48350	0
278	20230605	163400	5703484400	48350	48350	48350	48350	0
279	20230605	163300	5703484400	48350	48350	48350	48350	0
280	20230605	163200	5703484400	48350	48350	48350	48350	0
281	20230605	163100	5703484400	48350	48350	48350	48350	0
282	20230605	163000	5703484400	48350	48350	48350	48350	0
283	20230605	162900	5703484400	48350	48350	48350	48350	0
284	20230605	162800	5703484400	48350	48350	48350	48350	0
285	20230605	162700	5703484400	48350	48350	48350	48350	0
286	20230605	162600	5703484400	48350	48350	48350	48350	0
287	20230605	162500	5703484400	48350	48350	48350	48350	0
288	20230605	162400	5703484400	48350	48350	48350	48350	0
289	20230605	162300	5703484400	48350	48350	48350	48350	0
290	20230605	162200	5703484400	48350	48350	48350	48350	0
291	20230605	162100	5703484400	48350	48350	48350	48350	0
292	20230605	162000	5703484400	48350	48350	48350	48350	0
293	20230605	161900	5703484400	48350	48350	48350	48350	0
294	20230605	161800	5703484400	48350	48350	48350	48350	0
295	20230605	161700	5703484400	48350	48350	48350	48350	0
296	20230605	161600	5703484400	48350	48350	48350	48350	0
297	20230605	161500	5703484400	48350	48350	48350	48350	0
298	20230605	161400	5703484400	48350	48350	48350	48350	0
299	20230605	161300	5703484400	48350	48350	48350	48350	0
300	20230605	161200	5703484400	48350	48350	48350	48350	0
301	20230605	161100	5703484400	48350	48350	48350	48350	0
302	20230605	161000	5703484400	48350	48350	48350	48350	5810
303	20230605	160900	5703484400	48350	48350	48350	48350	0
304	20230605	160800	5703484400	48350	48350	48350	48350	0
305	20230605	160700	5703484400	48350	48350	48350	48350	0
306	20230605	160600	5703484400	48350	48350	48350	48350	0
307	20230605	160500	5703484400	48350	48350	48350	48350	0
308	20230605	160400	5703484400	48350	48350	48350	48350	0
309	20230605	160300	5703484400	48350	48350	48350	48350	0
310	20230605	160200	5703484400	48350	48350	48350	48350	0
311	20230605	160100	5703484400	48350	48350	48350	48350	0
312	20230605	160000	5703484400	48350	48350	48350	48350	0
313	20230605	155900	5703484400	48350	48350	48350	48350	0
314	20230605	155800	5703484400	48350	48350	48350	48350	0
315	20230605	155700	5703484400	48350	48350	48350	48350	0
316	20230605	155600	5703484400	48350	48350	48350	48350	0
317	20230605	155500	5703484400	48350	48350	48350	48350	0
318	20230605	155400	5703484400	48350	48350	48350	48350	0
319	20230605	155300	5703484400	48350	48350	48350	48350	0
320	20230605	155200	5703484400	48350	48350	48350	48350	0
321	20230605	155100	5703484400	48350	48350	48350	48350	0
322	20230605	155000	5703484400	48350	48350	48350	48350	0
323	20230605	154900	5703484400	48350	48350	48350	48350	0
324	20230605	154800	5703484400	48350	48350	48350	48350	0
325	20230605	154700	5703484400	48350	48350	48350	48350	0
326	20230605	154600	5703484400	48350	48350	48350	48350	0
327	20230605	154500	5703484400	48350	48350	48350	48350	0
328	20230605	154400	5703484400	48350	48350	48350	48350	0
329	20230605	154300	5703484400	48350	48350	48350	48350	0
330	20230605	154200	5703484400	48350	48350	48350	48350	0
331	20230605	154100	5703484400	48350	48350	48350	48350	0
332	20230605	154000	5703484400	48350	48350	48350	48350	5810
333	20230605	153900	5703484400	48350	48350	48350	48350	0
334	20230605	153800	5703484400	48350	48350	48350	48350	0
335	20230605	153700	5703484400	48350	48350	48350	48350	0
336	20230605	153600	5703484400	48350	48350	48350	48350	0
337	20230605	153500	5703484400	48350	48350	48350	48350	0
338	20230605	153400	5703484400	48350	48350	48350	48350	0
339	20230605	153300	5703484400	48350	48350	48350	48350	0
340	20230605	153200	5703484400	48350	48350	48350	48350	0
341	20230605	153100	5703484400	48350	48350	48350	48350	0
342	20230605	153000	5703484400	48350	48350	48350	48350	5810
343	20230605	152900	5422570900	48450	48450	48450	48450	0
344	20230605	152800	5422570900	48450	48450	48450	48450	0
345	20230605	152700	5422570900	48450	48450	48450	48450	0
346	20230605	152600	5422570900	48450	48450	48450	48450	0
347	20230605	152500	5422570900	48450	48450	48450	48450	0
348	20230605	152400	5422570900	48450	48450	48450	48450	0
349	20230605	152300	5422570900	48450	48450	48450	48450	0
350	20230605	152200	5422570900	48450	48450	48450	48450	0
351	20230605	152100	5422570900	48450	48450	48450	48450	0
352	20230605	152000	5422570900	48450	48450	48450	48450	0
353	20230605	151900	5422570900	48450	48400	48450	48400	459
354	20230605	151800	5400342600	48450	48400	48450	48350	404
355	20230605	151700	5380780000	48400	48400	48400	48350	213
356	20230605	151600	5370472000	48400	48350	48400	48350	770
357	20230605	151500	5333204400	48350	48350	48400	48350	529
358	20230605	151400	5307612400	48400	48350	48400	48350	363
359	20230605	151300	5290049850	48350	48400	48400	48350	980
360	20230605	151200	5242624000	48400	48400	48400	48350	192
361	20230605	151100	5233332600	48400	48400	48400	48350	215
362	20230605	151000	5222927150	48400	48350	48400	48350	909
363	20230605	150900	5178952100	48400	48400	48400	48350	424
364	20230605	150800	5158435150	48400	48400	48400	48350	273
365	20230605	150700	5145223150	48400	48350	48400	48350	175
366	20230605	150600	5136755200	48350	48350	48400	48350	286
367	20230605	150500	5122919950	48400	48350	48400	48350	447
368	20230605	150400	5101293600	48400	48350	48400	48350	541
369	20230605	150300	5075127350	48350	48400	48400	48350	170
370	20230605	150200	5066900650	48400	48350	48400	48350	567
371	20230605	150100	5039472450	48350	48350	48400	48350	226
372	20230605	150000	5028539100	48350	48400	48450	48350	1061
373	20230605	145900	4977183350	48400	48400	48450	48400	198
374	20230605	145800	4967594900	48400	48400	48450	48400	50
375	20230605	145700	4965174150	48450	48400	48450	48400	36
376	20230605	145600	4963430700	48400	48450	48450	48400	107
377	20230605	145500	4958247500	48450	48400	48450	48400	55
378	20230605	145400	4955583400	48400	48400	48450	48400	44
379	20230605	145300	4953453000	48450	48400	48450	48400	156
380	20230605	145200	4945896350	48450	48450	48450	48400	244
381	20230605	145100	4934084350	48450	48400	48450	48400	101
382	20230605	145000	4929194550	48400	48400	48450	48400	324
383	20230605	144900	4913505700	48450	48400	48450	48400	15
384	20230605	144800	4912779300	48450	48400	48450	48400	62
385	20230605	144700	4909776950	48450	48400	48450	48400	127
386	20230605	144600	4903624300	48400	48400	48450	48400	129
387	20230605	144500	4897380450	48450	48400	48450	48400	126
388	20230605	144400	4891280050	48450	48400	48450	48400	138
389	20230605	144300	4884595200	48450	48400	48450	48400	176
390	20230605	144200	4876068650	48450	48400	48450	48400	37
391	20230605	144100	4874276950	48450	48400	48450	48400	195
392	20230605	144000	4864834000	48400	48450	48450	48400	16
393	20230605	143900	4864059000	48450	48400	48450	48400	1505
394	20230605	143800	4791206000	48450	48450	48450	48400	109
395	20230605	143700	4785926850	48450	48450	48450	48400	56
396	20230605	143600	4783215050	48400	48400	48450	48400	85
397	20230605	143500	4779100250	48450	48400	48450	48400	147
398	20230605	143400	4771981850	48400	48450	48450	48400	58
399	20230605	143300	4769173850	48400	48400	48450	48400	100
400	20230605	143200	4764331950	48400	48400	48450	48400	21
401	20230605	143100	4763315000	48450	48400	48450	48400	189
402	20230605	143000	4754161450	48400	48400	48450	48400	111
403	20230605	142900	4748784250	48450	48400	48450	48400	296
404	20230605	142800	4734453700	48400	48400	48450	48400	165
405	20230605	142700	4726460450	48450	48400	48500	48400	137
406	20230605	142600	4719823100	48400	48400	48450	48400	79
407	20230605	142500	4715996550	48400	48450	48500	48400	1538
408	20230605	142400	4641484500	48500	48450	48500	48450	71
409	20230605	142300	4638043300	48500	48450	48500	48450	13
410	20230605	142200	4637412950	48450	48450	48500	48450	196
411	20230605	142100	4627912900	48500	48500	48500	48450	197
412	20230605	142000	4618366000	48500	48500	48500	48450	561
413	20230605	141900	4591178200	48450	48500	48500	48450	283
414	20230605	141800	4577455900	48450	48500	48500	48450	118
415	20230605	141700	4571736300	48450	48450	48500	48450	72
416	20230605	141600	4568247300	48450	48450	48500	48450	118
417	20230605	141500	4562525350	48500	48450	48500	48450	128
418	20230605	141400	4556322700	48450	48450	48500	48450	26
419	20230605	141300	4555062100	48500	48500	48500	48450	121
420	20230605	141200	4549194800	48500	48450	48500	48450	136
421	20230605	141100	4542599850	48450	48450	48500	48400	2014
422	20230605	141000	4445002850	48450	48450	48450	48400	212
423	20230605	140900	4434732550	48400	48450	48450	48400	66
424	20230605	140800	4431536650	48400	48400	48450	48400	66
425	20230605	140700	4428339450	48450	48400	48450	48400	134
426	20230605	140600	4421848500	48450	48400	48450	48400	186
427	20230605	140500	4412841550	48400	48400	48450	48400	102
428	20230605	140400	4407903600	48400	48450	48450	48400	107
429	20230605	140300	4402721550	48450	48400	48450	48400	38
430	20230605	140200	4400881400	48400	48450	48450	48400	58
431	20230605	140100	4398071850	48450	48450	48450	48400	238
432	20230605	140000	4386547200	48450	48400	48450	48400	57
433	20230605	135900	4383786000	48450	48450	48450	48400	21
434	20230605	135800	4382769000	48400	48350	48450	48350	232
435	20230605	135700	4371533800	48350	48450	48450	48350	167
436	20230605	135600	4363447100	48400	48400	48450	48350	87
437	20230605	135500	4359234250	48400	48450	48450	48350	964
438	20230605	135400	4312562800	48450	48400	48450	48400	30
439	20230605	135300	4311109700	48400	48400	48450	48400	33
440	20230605	135200	4309512300	48450	48350	48450	48350	213
441	20230605	135100	4299200900	48400	48350	48450	48350	91
442	20230605	135000	4294795000	48400	48400	48450	48350	84
443	20230605	134900	4290729450	48450	48450	48450	48350	256
444	20230605	134800	4278332650	48400	48350	48400	48350	128
445	20230605	134700	4272138100	48400	48350	48400	48350	125
446	20230605	134600	4266089800	48400	48400	48400	48350	27
447	20230605	134500	4264783750	48400	48450	48450	48350	490
448	20230605	134400	4241068050	48400	48450	48450	48400	55
449	20230605	134300	4238404900	48450	48400	48450	48400	146
450	20230605	134200	4231332700	48400	48400	48450	48350	212
451	20230605	134100	4221071700	48350	48350	48400	48350	88
452	20230605	134000	4216814500	48400	48400	48400	48350	201
453	20230605	133900	4207086500	48350	48400	48400	48350	104
454	20230605	133800	4202053400	48400	48400	48400	48350	44
455	20230605	133700	4199925700	48350	48350	48400	48350	39
456	20230605	133600	4198038650	48350	48400	48400	48350	461
457	20230605	133500	4175742550	48350	48400	48450	48350	810
458	20230605	133400	4136536050	48400	48400	48450	48400	93
459	20230605	133300	4132034550	48400	48400	48450	48400	111
460	20230605	133200	4126657600	48400	48400	48450	48400	113
461	20230605	133100	4121188350	48400	48450	48450	48400	19
462	20230605	133000	4120268350	48450	48400	48450	48400	130
463	20230605	132900	4113973000	48450	48400	48450	48400	186
464	20230605	132800	4104965050	48400	48400	48450	48400	17
465	20230605	132700	4104141700	48450	48400	48450	48400	102
466	20230605	132600	4099200050	48400	48450	48450	48400	36
467	20230605	132500	4097456950	48450	48450	48450	48400	81
468	20230605	132400	4093532800	48450	48400	48500	48400	355
469	20230605	132300	4076333600	48450	48450	48450	48400	24
470	20230605	132200	4075170900	48450	48450	48450	48400	19
471	20230605	132100	4074250600	48400	48400	48450	48400	99
472	20230605	132000	4069455650	48400	48450	48450	48400	17
473	20230605	131900	4068632600	48400	48400	48450	48400	352
474	20230605	131800	4051593150	48400	48350	48450	48350	258
475	20230605	131700	4039105800	48400	48450	48450	48350	888
476	20230605	131600	3996125500	48450	48450	48500	48400	704
477	20230605	131500	3962009300	48450	48450	48500	48450	144
478	20230605	131400	3955028800	48450	48450	48500	48450	51
479	20230605	131300	3952556200	48450	48450	48500	48450	979
480	20230605	131200	3905120550	48450	48450	48500	48450	117
481	20230605	131100	3899447350	48500	48450	48500	48450	45
482	20230605	131000	3897265300	48450	48500	48500	48450	54
483	20230605	130900	3894646550	48500	48500	48500	48450	282
484	20230605	130800	3880971850	48500	48450	48500	48450	259
485	20230605	130700	3868410850	48450	48450	48500	48400	1767
486	20230605	130600	3782780400	48450	48400	48450	48400	249
487	20230605	130500	3770723300	48450	48400	48450	48400	27
488	20230605	130400	3769415400	48400	48450	48450	48400	23
489	20230605	130300	3768301700	48450	48450	48450	48400	89
490	20230605	130200	3763990550	48400	48400	48450	48400	209
491	20230605	130100	3753868400	48400	48450	48450	48400	27
492	20230605	130000	3752560800	48400	48400	48450	48400	27
493	20230605	125900	3751253950	48450	48450	48450	48400	82
494	20230605	125800	3747281650	48400	48400	48450	48350	376
495	20230605	125700	3729076700	48450	48350	48450	48350	397
496	20230605	125600	3709857250	48400	48350	48400	48350	643
497	20230605	125500	3678752500	48350	48350	48400	48350	46
498	20230605	125400	3676526700	48400	48400	48400	48350	160
499	20230605	125300	3668783550	48400	48350	48400	48350	190
500	20230605	125200	3659587750	48350	48350	48400	48350	73
501	20230605	125100	3656055900	48350	48400	48400	48350	66
502	20230605	125000	3652862350	48400	48400	48400	48350	157
503	20230605	124900	3645265300	48400	48350	48400	48350	262
504	20230605	124800	3632585650	48350	48350	48400	48350	1422
505	20230605	124700	3563829200	48350	48350	48400	48350	96
506	20230605	124600	3559183650	48400	48350	48400	48350	94
507	20230605	124500	3554635300	48350	48350	48400	48350	33
508	20230605	124400	3553038700	48350	48400	48400	48350	113
509	20230605	124300	3547570900	48400	48350	48400	48350	78
510	20230605	124200	3543798200	48350	48400	48400	48350	36
511	20230605	124100	3542056200	48400	48350	48400	48350	106
512	20230605	124000	3536926300	48350	48400	48400	48350	29
513	20230605	123900	3535523700	48400	48400	48400	48350	171
514	20230605	123800	3527247850	48350	48400	48450	48350	545
515	20230605	123700	3500889900	48400	48350	48400	48350	48
516	20230605	123600	3498567550	48350	48350	48400	48350	90
517	20230605	123500	3494212900	48350	48350	48400	48350	145
518	20230605	123400	3487195500	48400	48350	48400	48350	64
519	20230605	123300	3484098750	48350	48400	48450	48350	38
520	20230605	123200	3482259250	48350	48400	48450	48350	226
521	20230605	123100	3471320050	48400	48400	48450	48350	106
522	20230605	123000	3466190300	48400	48400	48450	48350	59
523	20230605	122900	3463333450	48400	48350	48450	48350	113
524	20230605	122800	3457864850	48400	48350	48400	48350	66
525	20230605	122700	3454671600	48400	48400	48400	48350	79
526	20230605	122600	3450849300	48400	48400	48400	48350	136
527	20230605	122500	3444267650	48350	48350	48400	48350	36
528	20230605	122400	3442526350	48350	48400	48400	48350	75
529	20230605	122300	3438896750	48350	48350	48450	48350	203
530	20230605	122200	3429072250	48350	48350	48450	48350	89
531	20230605	122100	3424764050	48400	48350	48400	48350	68
532	20230605	122000	3421473700	48450	48400	48450	48350	300
533	20230605	121900	3406944000	48400	48450	48450	48350	18
534	20230605	121800	3406073150	48400	48400	48450	48350	828
535	20230605	121700	3365994950	48400	48350	48400	48350	116
536	20230605	121600	3360381400	48400	48350	48400	48350	152
537	20230605	121500	3353026650	48350	48300	48350	48300	202
538	20230605	121400	3343260700	48350	48350	48400	48300	300
539	20230605	121300	3328753550	48400	48350	48400	48350	86
540	20230605	121200	3324592000	48350	48350	48400	48350	13
541	20230605	121100	3323963250	48350	48300	48400	48300	184
542	20230605	121000	3315060450	48300	48350	48400	48300	281
543	20230605	120900	3301462950	48300	48300	48350	48300	47
544	20230605	120800	3299191150	48350	48300	48350	48300	58
545	20230605	120700	3296387550	48350	48350	48350	48300	100
546	20230605	120600	3291553100	48350	48300	48350	48300	16
547	20230605	120500	3290779850	48300	48300	48350	48300	77
548	20230605	120400	3287060700	48300	48350	48350	48300	167
549	20230605	120300	3278987450	48350	48350	48350	48300	231
550	20230605	120200	3267818800	48400	48350	48400	48300	529
551	20230605	120100	3242234500	48300	48350	48350	48300	399
552	20230605	120000	3222943200	48300	48300	48350	48300	49
553	20230605	115900	3220574550	48300	48300	48350	48300	57
554	20230605	115800	3217820750	48350	48300	48350	48300	141
555	20230605	115700	3211004700	48300	48350	48350	48300	27
556	20230605	115600	3209699500	48300	48300	48350	48300	80
557	20230605	115500	3205835100	48350	48300	48350	48300	113
558	20230605	115400	3200372300	48300	48350	48350	48300	28
559	20230605	115300	3199019700	48300	48250	48350	48250	362
560	20230605	115200	3181532150	48250	48250	48300	48250	164
561	20230605	115100	3173612950	48250	48250	48300	48250	90
562	20230605	115000	3169267900	48250	48300	48300	48250	42
563	20230605	114900	3167240850	48250	48250	48300	48250	75
564	20230605	114800	3163618700	48250	48250	48300	48250	36
565	20230605	114700	3161881450	48300	48250	48300	48250	9
566	20230605	114600	3161447000	48300	48300	48300	48250	78
567	20230605	114500	3157680000	48300	48300	48300	48250	94
568	20230605	114400	3153143450	48300	48300	48300	48250	8
569	20230605	114300	3152757250	48300	48250	48350	48250	87
570	20230605	114200	3148552800	48200	48250	48300	48200	152
571	20230605	114100	3141219650	48250	48250	48350	48250	332
572	20230605	114000	3125190150	48250	48200	48250	48200	20
573	20230605	113900	3124225350	48300	48250	48300	48200	224
574	20230605	113800	3113417300	48300	48300	48300	48250	24
575	20230605	113700	3112258450	48300	48200	48350	48200	301
576	20230605	113600	3097731750	48250	48200	48300	48200	220
577	20230605	113500	3087107500	48200	48250	48350	48200	267
578	20230605	113400	3074219950	48300	48300	48300	48250	86
579	20230605	113300	3070066450	48250	48300	48300	48250	15
580	20230605	113200	3069342650	48250	48200	48300	48200	22
581	20230605	113100	3068281850	48200	48200	48300	48150	135
582	20230605	113000	3061772250	48200	48300	48300	48150	87
583	20230605	112900	3057580350	48150	48150	48300	48150	380
584	20230605	112800	3039246750	48150	48250	48300	48150	642
585	20230605	112700	3008273850	48250	48200	48300	48150	138
586	20230605	112600	3001618650	48200	48200	48300	48150	56
587	20230605	112500	2998917500	48150	48250	48300	48150	352
588	20230605	112400	2981932050	48150	48300	48300	48150	924
589	20230605	112300	2937385050	48300	48200	48350	48200	409
590	20230605	112200	2917634550	48200	48200	48250	48200	27
591	20230605	112100	2916332550	48200	48200	48250	48200	240
592	20230605	112000	2904753500	48250	48200	48250	48200	76
593	20230605	111900	2901088550	48200	48150	48200	48150	79
594	20230605	111800	2897281750	48250	48250	48250	48150	1021
595	20230605	111700	2848069900	48250	48250	48250	48200	150
596	20230605	111600	2840837700	48250	48250	48250	48200	166
597	20230605	111500	2832829000	48250	48300	48300	48200	379
598	20230605	111400	2814527400	48200	48250	48300	48200	268
599	20230605	111300	2801595200	48250	48300	48300	48250	40
600	20230605	111200	2799664650	48250	48250	48300	48250	70
601	20230605	111100	2796284050	48300	48250	48300	48250	23
602	20230605	111000	2795173300	48250	48300	48300	48200	31
603	20230605	110900	2793677900	48250	48250	48350	48200	280
604	20230605	110800	2780162200	48250	48300	48350	48250	488
605	20230605	110700	2756614800	48300	48300	48350	48250	151
606	20230605	110600	2749321800	48300	48300	48350	48250	182
607	20230605	110500	2740530700	48300	48300	48350	48250	223
608	20230605	110400	2729760250	48350	48250	48350	48250	238
609	20230605	110300	2718266250	48250	48300	48350	48250	309
610	20230605	110200	2703341750	48350	48250	48350	48250	42
611	20230605	110100	2701312900	48350	48300	48350	48300	228
612	20230605	110000	2690300200	48350	48300	48350	48250	195
613	20230605	105900	2680879500	48250	48300	48300	48250	96
614	20230605	105800	2676243400	48250	48300	48300	48250	45
615	20230605	105700	2674071050	48300	48300	48300	48250	33
616	20230605	105600	2672477500	48300	48300	48300	48250	46
617	20230605	105500	2670256950	48300	48250	48300	48250	45
618	20230605	105400	2668084750	48300	48250	48300	48250	11
619	20230605	105300	2667553700	48250	48250	48300	48250	117
620	20230605	105200	2661903050	48300	48250	48300	48250	277
621	20230605	105100	2648524950	48300	48250	48300	48250	72
622	20230605	105000	2645049900	48300	48300	48300	48250	20
623	20230605	104900	2644084500	48250	48250	48300	48250	85
624	20230605	104800	2639980950	48300	48300	48300	48250	22
625	20230605	104700	2638918550	48250	48250	48300	48200	486
626	20230605	104600	2615467500	48300	48200	48300	48200	484
627	20230605	104500	2592114300	48250	48250	48250	48200	60
628	20230605	104400	2589220550	48200	48200	48250	48200	55
629	20230605	104300	2586569450	48250	48250	48250	48200	15
630	20230605	104200	2585845950	48250	48250	48250	48200	51
631	20230605	104100	2583386550	48200	48200	48250	48200	83
632	20230605	104000	2579383050	48250	48200	48300	48200	676
633	20230605	103900	2546767800	48250	48200	48250	48150	464
634	20230605	103800	2524397900	48150	48200	48200	48150	97
635	20230605	103700	2519724400	48200	48150	48200	48150	170
636	20230605	103600	2511537300	48200	48150	48200	48150	520
637	20230605	103500	2486498250	48150	48150	48200	48150	154
638	20230605	103400	2479077000	48150	48150	48250	48150	101
639	20230605	103300	2474209300	48200	48150	48200	48150	58
640	20230605	103200	2471413850	48200	48200	48250	48150	465
641	20230605	103100	2449006900	48250	48150	48250	48150	466
642	20230605	103000	2426548800	48100	48100	48150	48100	106
643	20230605	102900	2421445800	48150	48100	48150	48100	294
644	20230605	102800	2407302550	48100	48150	48150	48100	103
645	20230605	102700	2402346750	48100	48200	48250	48100	939
646	20230605	102600	2357102450	48200	48250	48300	48200	34
647	20230605	102500	2355462800	48200	48300	48300	48200	49
648	20230605	102400	2353098050	48250	48250	48250	48200	129
649	20230605	102300	2346874700	48250	48300	48300	48200	508
650	20230605	102200	2322363600	48300	48300	48300	48250	67
651	20230605	102100	2319129750	48250	48300	48350	48250	189
652	20230605	102000	2310003800	48300	48350	48350	48300	19
653	20230605	101900	2309086050	48350	48350	48350	48300	176
654	20230605	101800	2300584250	48300	48300	48350	48300	97
655	20230605	101700	2295895050	48300	48350	48400	48300	138
656	20230605	101600	2289224000	48400	48400	48400	48350	90
657	20230605	101500	2284870750	48400	48300	48400	48300	44
658	20230605	101400	2282743750	48350	48400	48400	48350	172
659	20230605	101300	2274427400	48350	48400	48400	48350	2
660	20230605	101200	2274330650	48350	48350	48400	48250	1153
661	20230605	101100	2218630750	48400	48400	48400	48350	12
662	20230605	101000	2218050000	48400	48450	48450	48400	249
663	20230605	100900	2205996900	48450	48450	48500	48450	17
664	20230605	100800	2205173200	48450	48450	48500	48400	28
665	20230605	100700	2203816900	48500	48500	48500	48400	193
666	20230605	100600	2194472950	48450	48450	48450	48400	278
667	20230605	100500	2181009000	48450	48450	48450	48400	68
668	20230605	100400	2177715200	48450	48450	48450	48400	82
669	20230605	100300	2173743800	48450	48400	48450	48400	136
670	20230605	100200	2167159950	48400	48400	48400	48350	113
671	20230605	100100	2161691400	48400	48400	48400	48400	646
672	20230605	100000	2130425000	48350	48350	48400	48350	70
673	20230605	095900	2127039600	48350	48350	48400	48350	141
674	20230605	095800	2120217250	48400	48350	48400	48350	35
675	20230605	095700	2118524400	48350	48350	48400	48300	206
676	20230605	095600	2108559050	48350	48350	48400	48300	286
677	20230605	095500	2094730550	48400	48400	48400	48350	46
678	20230605	095400	2092504450	48350	48400	48450	48350	175
679	20230605	095300	2084035800	48400	48350	48400	48350	1539
680	20230605	095200	2009549750	48350	48400	48450	48350	922
681	20230605	095100	1964943050	48450	48450	48450	48400	170
682	20230605	095000	1956711550	48450	48450	48450	48400	431
683	20230605	094900	1935840950	48450	48500	48500	48450	236
684	20230605	094800	1924405900	48500	48450	48500	48450	305
685	20230605	094700	1909623850	48500	48450	48500	48450	227
686	20230605	094600	1898617250	48450	48500	48500	48400	512
687	20230605	094500	1873812250	48500	48500	48500	48450	411
688	20230605	094400	1853880250	48500	48550	48550	48450	635
689	20230605	094300	1823084150	48550	48500	48550	48500	138
690	20230605	094200	1816389050	48550	48550	48550	48550	36
691	20230605	094100	1814641250	48550	48500	48550	48500	182
692	20230605	094000	1805811050	48500	48550	48550	48500	165
693	20230605	093900	1797802250	48550	48550	48600	48500	152
694	20230605	093800	1790428100	48500	48550	48600	48500	505
695	20230605	093700	1765912300	48600	48550	48600	48550	183
696	20230605	093600	1757024150	48600	48600	48600	48550	60
697	20230605	093500	1754109000	48600	48550	48600	48550	274
698	20230605	093400	1740804150	48550	48600	48600	48500	194
699	20230605	093300	1731385800	48500	48550	48600	48500	125
700	20230605	093200	1725314950	48550	48550	48550	48550	43
701	20230605	093100	1723227300	48550	48550	48600	48500	297
702	20230605	093000	1708812050	48500	48550	48550	48500	231
703	20230605	092900	1697602250	48550	48600	48600	48550	724
704	20230605	092800	1662447150	48600	48600	48600	48550	326
705	20230605	092700	1646603750	48600	48500	48600	48500	549
706	20230605	092600	1619922450	48600	48600	48600	48550	405
707	20230605	092500	1600251400	48600	48600	48600	48500	348
708	20230605	092400	1583352350	48600	48500	48600	48500	182
709	20230605	092300	1574517850	48550	48550	48600	48500	257
710	20230605	092200	1562038200	48550	48500	48600	48450	557
711	20230605	092100	1535002700	48500	48500	48550	48450	469
712	20230605	092000	1512258350	48550	48600	48600	48550	654
713	20230605	091900	1480497500	48600	48600	48650	48550	634
714	20230605	091800	1449673250	48600	48600	48650	48600	426
715	20230605	091700	1428969500	48600	48650	48650	48600	376
716	20230605	091600	1410679350	48650	48750	48750	48650	693
717	20230605	091500	1376940100	48750	48750	48800	48700	1587
718	20230605	091400	1299571800	48800	48750	48800	48750	848
719	20230605	091300	1258204400	48750	48750	48800	48750	436
720	20230605	091200	1236937950	48750	48550	48800	48550	7973
721	20230605	091100	848633350	48600	48550	48600	48550	766
722	20230605	091000	811409050	48550	48550	48600	48550	1889
723	20230605	090900	719658500	48550	48550	48550	48500	842
724	20230605	090800	678782050	48500	48450	48550	48450	2185
725	20230605	090700	572806400	48450	48450	48500	48250	434
726	20230605	090600	551781900	48450	48300	48500	48250	982
727	20230605	090500	504259400	48350	48400	48400	48350	662
728	20230605	090400	472241200	48400	48500	48550	48400	751
729	20230605	090300	435854050	48500	48550	48550	48350	2054
730	20230605	090200	336249200	48500	48650	48700	48500	2907
731	20230605	090100	194864750	48600	48300	48600	48300	2278
732	20230605	090000	84539550	48350	48200	48350	48200	1751