KissMeData/063160/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213600	192670600	26650	26650	26650	26650	106
3	20230531	213500	192670600	26650	26650	26650	26650	0
4	20230531	213400	192670600	26650	26650	26650	26650	0
5	20230531	213300	192670600	26650	26650	26650	26650	0
6	20230531	213200	192670600	26650	26650	26650	26650	0
7	20230531	213100	192670600	26650	26650	26650	26650	0
8	20230531	213000	192670600	26650	26650	26650	26650	0
9	20230531	212900	192670600	26650	26650	26650	26650	0
10	20230531	212800	192670600	26650	26650	26650	26650	0
11	20230531	212700	192670600	26650	26650	26650	26650	0
12	20230531	212600	192670600	26650	26650	26650	26650	0
13	20230531	212500	192670600	26650	26650	26650	26650	0
14	20230531	212400	192670600	26650	26650	26650	26650	0
15	20230531	212300	192670600	26650	26650	26650	26650	0
16	20230531	212200	192670600	26650	26650	26650	26650	0
17	20230531	212100	192670600	26650	26650	26650	26650	0
18	20230531	212000	192670600	26650	26650	26650	26650	0
19	20230531	211900	192670600	26650	26650	26650	26650	0
20	20230531	211800	192670600	26650	26650	26650	26650	0
21	20230531	211700	192670600	26650	26650	26650	26650	0
22	20230531	211600	192670600	26650	26650	26650	26650	0
23	20230531	211500	192670600	26650	26650	26650	26650	0
24	20230531	211400	192670600	26650	26650	26650	26650	0
25	20230531	211300	192670600	26650	26650	26650	26650	0
26	20230531	211200	192670600	26650	26650	26650	26650	0
27	20230531	211100	192670600	26650	26650	26650	26650	0
28	20230531	211000	192670600	26650	26650	26650	26650	0
29	20230531	210900	192670600	26650	26650	26650	26650	0
30	20230531	210800	192670600	26650	26650	26650	26650	0
31	20230531	210700	192670600	26650	26650	26650	26650	0
32	20230531	210600	192670600	26650	26650	26650	26650	106
33	20230531	210500	192670600	26650	26650	26650	26650	0
34	20230531	210400	192670600	26650	26650	26650	26650	0
35	20230531	210300	192670600	26650	26650	26650	26650	0
36	20230531	210200	192670600	26650	26650	26650	26650	0
37	20230531	210100	192670600	26650	26650	26650	26650	0
38	20230531	210000	192670600	26650	26650	26650	26650	0
39	20230531	205900	192670600	26650	26650	26650	26650	0
40	20230531	205800	192670600	26650	26650	26650	26650	0
41	20230531	205700	192670600	26650	26650	26650	26650	0
42	20230531	205600	192670600	26650	26650	26650	26650	0
43	20230531	205500	192670600	26650	26650	26650	26650	0
44	20230531	205400	192670600	26650	26650	26650	26650	0
45	20230531	205300	192670600	26650	26650	26650	26650	0
46	20230531	205200	192670600	26650	26650	26650	26650	0
47	20230531	205100	192670600	26650	26650	26650	26650	0
48	20230531	205000	192670600	26650	26650	26650	26650	0
49	20230531	204900	192670600	26650	26650	26650	26650	0
50	20230531	204800	192670600	26650	26650	26650	26650	0
51	20230531	204700	192670600	26650	26650	26650	26650	0
52	20230531	204600	192670600	26650	26650	26650	26650	0
53	20230531	204500	192670600	26650	26650	26650	26650	0
54	20230531	204400	192670600	26650	26650	26650	26650	0
55	20230531	204300	192670600	26650	26650	26650	26650	0
56	20230531	204200	192670600	26650	26650	26650	26650	0
57	20230531	204100	192670600	26650	26650	26650	26650	0
58	20230531	204000	192670600	26650	26650	26650	26650	0
59	20230531	203900	192670600	26650	26650	26650	26650	0
60	20230531	203800	192670600	26650	26650	26650	26650	0
61	20230531	203700	192670600	26650	26650	26650	26650	0
62	20230531	203600	192670600	26650	26650	26650	26650	106
63	20230531	203500	192670600	26650	26650	26650	26650	0
64	20230531	203400	192670600	26650	26650	26650	26650	0
65	20230531	203300	192670600	26650	26650	26650	26650	0
66	20230531	203200	192670600	26650	26650	26650	26650	0
67	20230531	203100	192670600	26650	26650	26650	26650	0
68	20230531	203000	192670600	26650	26650	26650	26650	0
69	20230531	202900	192670600	26650	26650	26650	26650	0
70	20230531	202800	192670600	26650	26650	26650	26650	0
71	20230531	202700	192670600	26650	26650	26650	26650	0
72	20230531	202600	192670600	26650	26650	26650	26650	0
73	20230531	202500	192670600	26650	26650	26650	26650	0
74	20230531	202400	192670600	26650	26650	26650	26650	0
75	20230531	202300	192670600	26650	26650	26650	26650	0
76	20230531	202200	192670600	26650	26650	26650	26650	0
77	20230531	202100	192670600	26650	26650	26650	26650	0
78	20230531	202000	192670600	26650	26650	26650	26650	0
79	20230531	201900	192670600	26650	26650	26650	26650	0
80	20230531	201800	192670600	26650	26650	26650	26650	0
81	20230531	201700	192670600	26650	26650	26650	26650	0
82	20230531	201600	192670600	26650	26650	26650	26650	0
83	20230531	201500	192670600	26650	26650	26650	26650	0
84	20230531	201400	192670600	26650	26650	26650	26650	0
85	20230531	201300	192670600	26650	26650	26650	26650	0
86	20230531	201200	192670600	26650	26650	26650	26650	0
87	20230531	201100	192670600	26650	26650	26650	26650	0
88	20230531	201000	192670600	26650	26650	26650	26650	0
89	20230531	200900	192670600	26650	26650	26650	26650	0
90	20230531	200800	192670600	26650	26650	26650	26650	0
91	20230531	200700	192670600	26650	26650	26650	26650	0
92	20230531	200600	192670600	26650	26650	26650	26650	106
93	20230531	200500	192670600	26650	26650	26650	26650	0
94	20230531	200400	192670600	26650	26650	26650	26650	0
95	20230531	200300	192670600	26650	26650	26650	26650	0
96	20230531	200200	192670600	26650	26650	26650	26650	0
97	20230531	200100	192670600	26650	26650	26650	26650	0
98	20230531	200000	192670600	26650	26650	26650	26650	0
99	20230531	195900	192670600	26650	26650	26650	26650	0
100	20230531	195800	192670600	26650	26650	26650	26650	0
101	20230531	195700	192670600	26650	26650	26650	26650	0
102	20230531	195600	192670600	26650	26650	26650	26650	0
103	20230531	195500	192670600	26650	26650	26650	26650	0
104	20230531	195400	192670600	26650	26650	26650	26650	0
105	20230531	195300	192670600	26650	26650	26650	26650	0
106	20230531	195200	192670600	26650	26650	26650	26650	0
107	20230531	195100	192670600	26650	26650	26650	26650	0
108	20230531	195000	192670600	26650	26650	26650	26650	0
109	20230531	194900	192670600	26650	26650	26650	26650	0
110	20230531	194800	192670600	26650	26650	26650	26650	0
111	20230531	194700	192670600	26650	26650	26650	26650	0
112	20230531	194600	192670600	26650	26650	26650	26650	0
113	20230531	194500	192670600	26650	26650	26650	26650	0
114	20230531	194400	192670600	26650	26650	26650	26650	0
115	20230531	194300	192670600	26650	26650	26650	26650	0
116	20230531	194200	192670600	26650	26650	26650	26650	0
117	20230531	194100	192670600	26650	26650	26650	26650	0
118	20230531	194000	192670600	26650	26650	26650	26650	0
119	20230531	193900	192670600	26650	26650	26650	26650	0
120	20230531	193800	192670600	26650	26650	26650	26650	0
121	20230531	193700	192670600	26650	26650	26650	26650	0
122	20230531	193600	192670600	26650	26650	26650	26650	106
123	20230531	193500	192670600	26650	26650	26650	26650	0
124	20230531	193400	192670600	26650	26650	26650	26650	0
125	20230531	193300	192670600	26650	26650	26650	26650	0
126	20230531	193200	192670600	26650	26650	26650	26650	0
127	20230531	193100	192670600	26650	26650	26650	26650	0
128	20230531	193000	192670600	26650	26650	26650	26650	0
129	20230531	192900	192670600	26650	26650	26650	26650	0
130	20230531	192800	192670600	26650	26650	26650	26650	0
131	20230531	192700	192670600	26650	26650	26650	26650	0
132	20230531	192600	192670600	26650	26650	26650	26650	0
133	20230531	192500	192670600	26650	26650	26650	26650	0
134	20230531	192400	192670600	26650	26650	26650	26650	0
135	20230531	192300	192670600	26650	26650	26650	26650	0
136	20230531	192200	192670600	26650	26650	26650	26650	0
137	20230531	192100	192670600	26650	26650	26650	26650	0
138	20230531	192000	192670600	26650	26650	26650	26650	0
139	20230531	191900	192670600	26650	26650	26650	26650	0
140	20230531	191800	192670600	26650	26650	26650	26650	0
141	20230531	191700	192670600	26650	26650	26650	26650	0
142	20230531	191600	192670600	26650	26650	26650	26650	0
143	20230531	191500	192670600	26650	26650	26650	26650	0
144	20230531	191400	192670600	26650	26650	26650	26650	0
145	20230531	191300	192670600	26650	26650	26650	26650	0
146	20230531	191200	192670600	26650	26650	26650	26650	0
147	20230531	191100	192670600	26650	26650	26650	26650	0
148	20230531	191000	192670600	26650	26650	26650	26650	0
149	20230531	190900	192670600	26650	26650	26650	26650	0
150	20230531	190800	192670600	26650	26650	26650	26650	0
151	20230531	190700	192670600	26650	26650	26650	26650	0
152	20230531	190600	192670600	26650	26650	26650	26650	106
153	20230531	190500	192670600	26650	26650	26650	26650	0
154	20230531	190400	192670600	26650	26650	26650	26650	0
155	20230531	190300	192670600	26650	26650	26650	26650	0
156	20230531	190200	192670600	26650	26650	26650	26650	0
157	20230531	190100	192670600	26650	26650	26650	26650	0
158	20230531	190000	192670600	26650	26650	26650	26650	0
159	20230531	185900	192670600	26650	26650	26650	26650	0
160	20230531	185800	192670600	26650	26650	26650	26650	0
161	20230531	185700	192670600	26650	26650	26650	26650	0
162	20230531	185600	192670600	26650	26650	26650	26650	0
163	20230531	185500	192670600	26650	26650	26650	26650	0
164	20230531	185400	192670600	26650	26650	26650	26650	0
165	20230531	185300	192670600	26650	26650	26650	26650	0
166	20230531	185200	192670600	26650	26650	26650	26650	0
167	20230531	185100	192670600	26650	26650	26650	26650	0
168	20230531	185000	192670600	26650	26650	26650	26650	0
169	20230531	184900	192670600	26650	26650	26650	26650	0
170	20230531	184800	192670600	26650	26650	26650	26650	0
171	20230531	184700	192670600	26650	26650	26650	26650	0
172	20230531	184600	192670600	26650	26650	26650	26650	0
173	20230531	184500	192670600	26650	26650	26650	26650	0
174	20230531	184400	192670600	26650	26650	26650	26650	0
175	20230531	184300	192670600	26650	26650	26650	26650	0
176	20230531	184200	192670600	26650	26650	26650	26650	0
177	20230531	184100	192670600	26650	26650	26650	26650	0
178	20230531	184000	192670600	26650	26650	26650	26650	0
179	20230531	183900	192670600	26650	26650	26650	26650	0
180	20230531	183800	192670600	26650	26650	26650	26650	0
181	20230531	183700	192670600	26650	26650	26650	26650	0
182	20230531	183600	192670600	26650	26650	26650	26650	106
183	20230531	183500	192670600	26650	26650	26650	26650	0
184	20230531	183400	192670600	26650	26650	26650	26650	0
185	20230531	183300	192670600	26650	26650	26650	26650	0
186	20230531	183200	192670600	26650	26650	26650	26650	0
187	20230531	183100	192670600	26650	26650	26650	26650	0
188	20230531	183000	192670600	26650	26650	26650	26650	0
189	20230531	182900	192670600	26650	26650	26650	26650	0
190	20230531	182800	192670600	26650	26650	26650	26650	0
191	20230531	182700	192670600	26650	26650	26650	26650	0
192	20230531	182600	192670600	26650	26650	26650	26650	0
193	20230531	182500	192670600	26650	26650	26650	26650	0
194	20230531	182400	192670600	26650	26650	26650	26650	0
195	20230531	182300	192670600	26650	26650	26650	26650	0
196	20230531	182200	192670600	26650	26650	26650	26650	0
197	20230531	182100	192670600	26650	26650	26650	26650	0
198	20230531	182000	192670600	26650	26650	26650	26650	0
199	20230531	181900	192670600	26650	26650	26650	26650	0
200	20230531	181800	192670600	26650	26650	26650	26650	0
201	20230531	181700	192670600	26650	26650	26650	26650	0
202	20230531	181600	192670600	26650	26650	26650	26650	0
203	20230531	181500	192670600	26650	26650	26650	26650	0
204	20230531	181400	192670600	26650	26650	26650	26650	0
205	20230531	181300	192670600	26650	26650	26650	26650	0
206	20230531	181200	192670600	26650	26650	26650	26650	0
207	20230531	181100	192670600	26650	26650	26650	26650	0
208	20230531	181000	192670600	26650	26650	26650	26650	0
209	20230531	180900	192670600	26650	26650	26650	26650	0
210	20230531	180800	192670600	26650	26650	26650	26650	0
211	20230531	180700	192670600	26650	26650	26650	26650	0
212	20230531	180600	192670600	26650	26650	26650	26650	106
213	20230531	180500	192670600	26650	26650	26650	26650	0
214	20230531	180400	192670600	26650	26650	26650	26650	0
215	20230531	180300	192670600	26650	26650	26650	26650	0
216	20230531	180200	192670600	26650	26650	26650	26650	0
217	20230531	180100	192670600	26650	26650	26650	26650	0
218	20230531	180000	192670600	26650	26650	26650	26650	0
219	20230531	175900	192670600	26650	26650	26650	26650	0
220	20230531	175800	192670600	26650	26650	26650	26650	0
221	20230531	175700	192670600	26650	26650	26650	26650	0
222	20230531	175600	192670600	26650	26650	26650	26650	0
223	20230531	175500	192670600	26650	26650	26650	26650	0
224	20230531	175400	192670600	26650	26650	26650	26650	0
225	20230531	175300	192670600	26650	26650	26650	26650	0
226	20230531	175200	192670600	26650	26650	26650	26650	0
227	20230531	175100	192670600	26650	26650	26650	26650	0
228	20230531	175000	192670600	26650	26650	26650	26650	0
229	20230531	174900	192670600	26650	26650	26650	26650	0
230	20230531	174800	192670600	26650	26650	26650	26650	0
231	20230531	174700	192670600	26650	26650	26650	26650	0
232	20230531	174600	192670600	26650	26650	26650	26650	0
233	20230531	174500	192670600	26650	26650	26650	26650	0
234	20230531	174400	192670600	26650	26650	26650	26650	0
235	20230531	174300	192670600	26650	26650	26650	26650	0
236	20230531	174200	192670600	26650	26650	26650	26650	0
237	20230531	174100	192670600	26650	26650	26650	26650	0
238	20230531	174000	192670600	26650	26650	26650	26650	0
239	20230531	173900	192670600	26650	26650	26650	26650	0
240	20230531	173800	192670600	26650	26650	26650	26650	0
241	20230531	173700	192670600	26650	26650	26650	26650	0
242	20230531	173600	192670600	26650	26650	26650	26650	106
243	20230531	173500	192670600	26650	26650	26650	26650	0
244	20230531	173400	192670600	26650	26650	26650	26650	0
245	20230531	173300	192670600	26650	26650	26650	26650	0
246	20230531	173200	192670600	26650	26650	26650	26650	0
247	20230531	173100	192670600	26650	26650	26650	26650	0
248	20230531	173000	192670600	26650	26650	26650	26650	0
249	20230531	172900	192670600	26650	26650	26650	26650	0
250	20230531	172800	192670600	26650	26650	26650	26650	0
251	20230531	172700	192670600	26650	26650	26650	26650	0
252	20230531	172600	192670600	26650	26650	26650	26650	0
253	20230531	172500	192670600	26650	26650	26650	26650	0
254	20230531	172400	192670600	26650	26650	26650	26650	0
255	20230531	172300	192670600	26650	26650	26650	26650	0
256	20230531	172200	192670600	26650	26650	26650	26650	0
257	20230531	172100	192670600	26650	26650	26650	26650	0
258	20230531	172000	192670600	26650	26650	26650	26650	0
259	20230531	171900	192670600	26650	26650	26650	26650	0
260	20230531	171800	192670600	26650	26650	26650	26650	0
261	20230531	171700	192670600	26650	26650	26650	26650	0
262	20230531	171600	192670600	26650	26650	26650	26650	0
263	20230531	171500	192670600	26650	26650	26650	26650	0
264	20230531	171400	192670600	26650	26650	26650	26650	0
265	20230531	171300	192670600	26650	26650	26650	26650	0
266	20230531	171200	192670600	26650	26650	26650	26650	0
267	20230531	171100	192670600	26650	26650	26650	26650	0
268	20230531	171000	192670600	26650	26650	26650	26650	0
269	20230531	170900	192670600	26650	26650	26650	26650	0
270	20230531	170800	192670600	26650	26650	26650	26650	0
271	20230531	170700	192670600	26650	26650	26650	26650	0
272	20230531	170600	192670600	26650	26650	26650	26650	106
273	20230531	170500	192670600	26650	26650	26650	26650	0
274	20230531	170400	192670600	26650	26650	26650	26650	0
275	20230531	170300	192670600	26650	26650	26650	26650	0
276	20230531	170200	192670600	26650	26650	26650	26650	0
277	20230531	170100	192670600	26650	26650	26650	26650	0
278	20230531	170000	192670600	26650	26650	26650	26650	0
279	20230531	165900	192670600	26650	26650	26650	26650	0
280	20230531	165800	192670600	26650	26650	26650	26650	0
281	20230531	165700	192670600	26650	26650	26650	26650	0
282	20230531	165600	192670600	26650	26650	26650	26650	0
283	20230531	165500	192670600	26650	26650	26650	26650	0
284	20230531	165400	192670600	26650	26650	26650	26650	0
285	20230531	165300	192670600	26650	26650	26650	26650	0
286	20230531	165200	192670600	26650	26650	26650	26650	0
287	20230531	165100	192670600	26650	26650	26650	26650	0
288	20230531	165000	192670600	26650	26650	26650	26650	0
289	20230531	164900	192670600	26650	26650	26650	26650	0
290	20230531	164800	192670600	26650	26650	26650	26650	0
291	20230531	164700	192670600	26650	26650	26650	26650	0
292	20230531	164600	192670600	26650	26650	26650	26650	0
293	20230531	164500	192670600	26650	26650	26650	26650	0
294	20230531	164400	192670600	26650	26650	26650	26650	0
295	20230531	164300	192670600	26650	26650	26650	26650	0
296	20230531	164200	192670600	26650	26650	26650	26650	0
297	20230531	164100	192670600	26650	26650	26650	26650	0
298	20230531	164000	192670600	26650	26650	26650	26650	0
299	20230531	163900	192670600	26650	26650	26650	26650	0
300	20230531	163800	192670600	26650	26650	26650	26650	0
301	20230531	163700	192670600	26650	26650	26650	26650	0
302	20230531	163600	192670600	26650	26650	26650	26650	106
303	20230531	163500	192670600	26650	26650	26650	26650	0
304	20230531	163400	192670600	26650	26650	26650	26650	0
305	20230531	163300	192670600	26650	26650	26650	26650	0
306	20230531	163200	192670600	26650	26650	26650	26650	0
307	20230531	163100	192670600	26650	26650	26650	26650	0
308	20230531	163000	192670600	26650	26650	26650	26650	0
309	20230531	162900	192670600	26650	26650	26650	26650	0
310	20230531	162800	192670600	26650	26650	26650	26650	0
311	20230531	162700	192670600	26650	26650	26650	26650	0
312	20230531	162600	192670600	26650	26650	26650	26650	0
313	20230531	162500	192670600	26650	26650	26650	26650	0
314	20230531	162400	192670600	26650	26650	26650	26650	0
315	20230531	162300	192670600	26650	26650	26650	26650	0
316	20230531	162200	192670600	26650	26650	26650	26650	0
317	20230531	162100	192670600	26650	26650	26650	26650	0
318	20230531	162000	192670600	26650	26650	26650	26650	0
319	20230531	161900	192670600	26650	26650	26650	26650	0
320	20230531	161800	192670600	26650	26650	26650	26650	0
321	20230531	161700	192670600	26650	26650	26650	26650	0
322	20230531	161600	192670600	26650	26650	26650	26650	0
323	20230531	161500	192670600	26650	26650	26650	26650	0
324	20230531	161400	192670600	26650	26650	26650	26650	0
325	20230531	161300	192670600	26650	26650	26650	26650	0
326	20230531	161200	192670600	26650	26650	26650	26650	0
327	20230531	161100	192670600	26650	26650	26650	26650	0
328	20230531	161000	192670600	26650	26650	26650	26650	0
329	20230531	160900	192670600	26650	26650	26650	26650	0
330	20230531	160800	192670600	26650	26650	26650	26650	0
331	20230531	160700	192670600	26650	26650	26650	26650	0
332	20230531	160600	192670600	26650	26650	26650	26650	106
333	20230531	160500	192670600	26650	26650	26650	26650	0
334	20230531	160400	192670600	26650	26650	26650	26650	0
335	20230531	160300	192670600	26650	26650	26650	26650	0
336	20230531	160200	192670600	26650	26650	26650	26650	0
337	20230531	160100	192670600	26650	26650	26650	26650	0
338	20230531	160000	192670600	26650	26650	26650	26650	0
339	20230531	155900	192670600	26650	26650	26650	26650	0
340	20230531	155800	192670600	26650	26650	26650	26650	0
341	20230531	155700	192670600	26650	26650	26650	26650	0
342	20230531	155600	192670600	26650	26650	26650	26650	0
343	20230531	155500	192670600	26650	26650	26650	26650	0
344	20230531	155400	192670600	26650	26650	26650	26650	0
345	20230531	155300	192670600	26650	26650	26650	26650	0
346	20230531	155200	192670600	26650	26650	26650	26650	0
347	20230531	155100	192670600	26650	26650	26650	26650	0
348	20230531	155000	192670600	26650	26650	26650	26650	0
349	20230531	154900	192670600	26650	26650	26650	26650	0
350	20230531	154800	192670600	26650	26650	26650	26650	0
351	20230531	154700	192670600	26650	26650	26650	26650	0
352	20230531	154600	192670600	26650	26650	26650	26650	0
353	20230531	154500	192670600	26650	26650	26650	26650	0
354	20230531	154400	192670600	26650	26650	26650	26650	0
355	20230531	154300	192670600	26650	26650	26650	26650	0
356	20230531	154200	192670600	26650	26650	26650	26650	0
357	20230531	154100	192670600	26650	26650	26650	26650	0
358	20230531	154000	192670600	26650	26650	26650	26650	0
359	20230531	153900	192670600	26650	26650	26650	26650	0
360	20230531	153800	192670600	26650	26650	26650	26650	0
361	20230531	153700	192670600	26650	26650	26650	26650	0
362	20230531	153600	192670600	26650	26650	26650	26650	106
363	20230531	153500	192670600	26650	26650	26650	26650	0
364	20230531	153400	192670600	26650	26650	26650	26650	0
365	20230531	153300	192670600	26650	26650	26650	26650	0
366	20230531	153200	192670600	26650	26650	26650	26650	0
367	20230531	153100	192670600	26650	26650	26650	26650	0
368	20230531	153000	192670600	26650	26650	26650	26650	106
369	20230531	152900	189845700	26850	26850	26850	26850	0
370	20230531	152800	189845700	26850	26850	26850	26850	0
371	20230531	152700	189845700	26850	26850	26850	26850	0
372	20230531	152600	189845700	26850	26850	26850	26850	0
373	20230531	152500	189845700	26850	26850	26850	26850	0
374	20230531	152400	189845700	26850	26850	26850	26850	0
375	20230531	152300	189845700	26850	26850	26850	26850	0
376	20230531	152200	189845700	26850	26850	26850	26850	0
377	20230531	152100	189845700	26850	26850	26850	26850	0
378	20230531	152000	189845700	26850	26850	26850	26850	0
379	20230531	151900	189845700	26850	26850	26850	26850	0
380	20230531	151800	189845700	26850	26850	26850	26850	0
381	20230531	151700	189845700	26850	26850	26850	26850	5
382	20230531	151600	189711450	26800	26800	26800	26800	0
383	20230531	151500	189711450	26800	26800	26800	26800	8
384	20230531	151400	189497050	26650	26650	26650	26650	0
385	20230531	151300	189497050	26650	26650	26650	26650	0
386	20230531	151200	189497050	26650	26750	26750	26650	147
387	20230531	151100	185574450	26750	26800	26800	26750	12
388	20230531	151000	185253250	26800	26800	26800	26800	0
389	20230531	150900	185253250	26800	26800	26800	26800	5
390	20230531	150800	185119250	26800	26800	26800	26800	5
391	20230531	150700	184985250	26800	26800	26800	26800	4
392	20230531	150600	184878050	26800	26800	26800	26800	10
393	20230531	150500	184610050	26800	26800	26800	26800	7
394	20230531	150400	184422450	26800	26800	26800	26800	3
395	20230531	150300	184342050	26800	26800	26800	26800	1
396	20230531	150200	184315250	26800	26800	26800	26800	1
397	20230531	150100	184288450	26800	26800	26800	26800	8
398	20230531	150000	184074050	26750	26850	26850	26750	100
399	20230531	145900	181397050	26900	26900	26900	26900	0
400	20230531	145800	181397050	26900	26900	26900	26900	0
401	20230531	145700	181397050	26900	26900	26900	26900	8
402	20230531	145600	181181850	26850	26850	26850	26850	0
403	20230531	145500	181181850	26850	26850	26850	26850	1
404	20230531	145400	181155000	26850	26850	26850	26850	5
405	20230531	145300	181020750	26850	26850	26850	26850	4
406	20230531	145200	180913350	26850	26850	26850	26850	1
407	20230531	145100	180886500	26850	26850	26850	26850	4
408	20230531	145000	180779100	26850	26850	26850	26850	0
409	20230531	144900	180779100	26850	26850	26850	26850	5
410	20230531	144800	180644850	26850	26850	26850	26850	0
411	20230531	144700	180644850	26850	26850	26850	26850	4
412	20230531	144600	180537450	26850	26850	26850	26850	0
413	20230531	144500	180537450	26850	26850	26850	26850	21
414	20230531	144400	179973600	26900	26900	26900	26900	4
415	20230531	144300	179866000	26900	26900	26900	26900	1
416	20230531	144200	179839100	26900	26900	26900	26900	0
417	20230531	144100	179839100	26900	26900	26900	26900	24
418	20230531	144000	179193500	26900	26900	26900	26900	4
419	20230531	143900	179085900	26900	26900	26900	26900	1
420	20230531	143800	179059000	26900	26900	26900	26900	0
421	20230531	143700	179059000	26900	26850	26950	26850	22
422	20230531	143600	178467100	26900	26900	26900	26900	0
423	20230531	143500	178467100	26900	26900	26900	26900	0
424	20230531	143400	178467100	26900	26900	26900	26900	4
425	20230531	143300	178359500	26950	26900	26950	26900	25
426	20230531	143200	177686750	26900	26900	26900	26900	20
427	20230531	143100	177148750	26850	26850	26850	26850	0
428	20230531	143000	177148750	26850	26850	26850	26850	72
429	20230531	142900	175215550	26850	26900	26900	26850	25
430	20230531	142800	174544050	26900	26900	26900	26900	0
431	20230531	142700	174544050	26900	26900	26900	26900	4
432	20230531	142600	174436450	26900	26900	26900	26900	0
433	20230531	142500	174436450	26900	26900	26900	26900	4
434	20230531	142400	174328850	26900	26900	26900	26900	0
435	20230531	142300	174328850	26900	26900	26900	26900	5
436	20230531	142200	174194350	26900	26900	26900	26900	0
437	20230531	142100	174194350	26900	26850	26900	26850	5
438	20230531	142000	174059900	26850	26850	26850	26850	1
439	20230531	141900	174033050	26900	26900	26900	26900	4
440	20230531	141800	173925450	26900	26900	26900	26900	5
441	20230531	141700	173790950	26900	26900	26900	26900	0
442	20230531	141600	173790950	26900	26900	26900	26900	4
443	20230531	141500	173683350	26850	26850	26850	26850	1
444	20230531	141400	173656500	26850	26900	26900	26850	27
445	20230531	141300	172931250	26900	26900	26900	26900	1
446	20230531	141200	172904350	26900	26900	26900	26900	4
447	20230531	141100	172796750	26900	26900	26900	26900	0
448	20230531	141000	172796750	26900	26950	26950	26900	10
449	20230531	140900	172527550	26950	26950	26950	26950	0
450	20230531	140800	172527550	26950	26950	26950	26950	5
451	20230531	140700	172392800	26950	26950	26950	26950	0
452	20230531	140600	172392800	26950	26950	26950	26950	4
453	20230531	140500	172285000	26900	26900	26900	26900	0
454	20230531	140400	172285000	26900	26900	26900	26900	1
455	20230531	140300	172258100	26900	26900	26900	26900	5
456	20230531	140200	172123600	26900	26900	26900	26900	1
457	20230531	140100	172096700	26900	26950	26950	26900	80
458	20230531	140000	169944600	26950	26950	26950	26950	4
459	20230531	135900	169836800	26950	26950	26950	26950	0
460	20230531	135800	169836800	26950	26950	26950	26950	5
461	20230531	135700	169702050	26950	26950	26950	26950	0
462	20230531	135600	169702050	26950	26950	26950	26950	4
463	20230531	135500	169594250	26950	26950	26950	26950	0
464	20230531	135400	169594250	26950	26950	26950	26950	4
465	20230531	135300	169486450	26950	26950	26950	26950	0
466	20230531	135200	169486450	26950	26950	26950	26950	5
467	20230531	135100	169351700	26950	26950	26950	26950	0
468	20230531	135000	169351700	26950	26950	26950	26950	4
469	20230531	134900	169243900	26900	26900	26900	26900	47
470	20230531	134800	167979600	26900	26950	26950	26900	71
471	20230531	134700	166069450	26900	26900	26900	26900	65
472	20230531	134600	164320950	26900	26900	26900	26900	4
473	20230531	134500	164213350	26900	26900	26900	26900	0
474	20230531	134400	164213350	26900	26900	26900	26900	4
475	20230531	134300	164105750	26850	26850	26850	26850	10
476	20230531	134200	163837250	26900	26900	26900	26900	5
477	20230531	134100	163702750	26900	26900	26900	26900	0
478	20230531	134000	163702750	26900	26850	26900	26850	5
479	20230531	133900	163568300	26900	26900	26900	26900	0
480	20230531	133800	163568300	26900	26900	26900	26900	14
481	20230531	133700	163191700	26900	26900	26900	26900	0
482	20230531	133600	163191700	26900	26900	26900	26900	5
483	20230531	133500	163057200	26900	26900	26900	26900	1
484	20230531	133400	163030300	26900	26900	26900	26900	4
485	20230531	133300	162922700	26900	26900	26900	26900	0
486	20230531	133200	162922700	26900	26900	26900	26900	5
487	20230531	133100	162788200	26900	26900	26900	26900	0
488	20230531	133000	162788200	26900	26900	26900	26900	4
489	20230531	132900	162680600	26850	26850	26850	26850	1
490	20230531	132800	162653750	26850	26850	26850	26850	1
491	20230531	132700	162626900	26900	26900	26900	26900	10
492	20230531	132600	162357900	26950	26950	26950	26950	5
493	20230531	132500	162223150	26950	26950	26950	26950	0
494	20230531	132400	162223150	26950	26900	26950	26900	5
495	20230531	132300	162088450	26900	26900	26900	26900	1
496	20230531	132200	162061550	26900	26950	26950	26900	101
497	20230531	132100	159339650	26950	26950	26950	26950	200
498	20230531	132000	153949650	26950	26850	26950	26800	180
499	20230531	131900	149112200	26900	26900	26900	26900	4
500	20230531	131800	149004600	26900	26900	26900	26900	0
501	20230531	131700	149004600	26900	26900	26900	26900	5
502	20230531	131600	148870100	26900	26900	26900	26900	0
503	20230531	131500	148870100	26900	26900	26900	26900	4
504	20230531	131400	148762500	26900	26900	26900	26900	0
505	20230531	131300	148762500	26900	26900	26900	26900	6
506	20230531	131200	148601100	26900	26900	26900	26900	0
507	20230531	131100	148601100	26900	26900	26900	26900	10
508	20230531	131000	148332100	26900	26900	26900	26900	0
509	20230531	130900	148332100	26900	26900	26900	26900	9
510	20230531	130800	148090000	26900	26900	26900	26900	1
511	20230531	130700	148063100	26900	26900	26900	26900	10
512	20230531	130600	147794100	26900	26900	26900	26900	0
513	20230531	130500	147794100	26900	26900	26900	26900	4
514	20230531	130400	147686500	26900	26900	26900	26900	0
515	20230531	130300	147686500	26900	26900	26900	26900	4
516	20230531	130200	147578900	26900	26900	26900	26900	0
517	20230531	130100	147578900	26900	26900	26900	26900	5
518	20230531	130000	147444400	26900	26900	26900	26900	0
519	20230531	125900	147444400	26900	26900	26900	26900	4
520	20230531	125800	147336800	26900	26900	26900	26900	0
521	20230531	125700	147336800	26900	26900	26900	26900	5
522	20230531	125600	147202300	26900	26900	26900	26900	0
523	20230531	125500	147202300	26900	26900	26900	26900	4
524	20230531	125400	147094700	26900	26900	26900	26900	0
525	20230531	125300	147094700	26900	26900	26900	26900	4
526	20230531	125200	146987100	26900	26900	26900	26900	5
527	20230531	125100	146852600	26900	26900	26900	26900	0
528	20230531	125000	146852600	26900	26950	26950	26900	23
529	20230531	124900	146233350	27000	27000	27000	27000	4
530	20230531	124800	146125350	27000	27000	27000	27000	0
531	20230531	124700	146125350	27000	27000	27000	27000	4
532	20230531	124600	146017350	26950	26950	26950	26950	0
533	20230531	124500	146017350	26950	26950	26950	26950	6
534	20230531	124400	145855650	26950	26950	26950	26950	0
535	20230531	124300	145855650	26950	26950	26950	26950	4
536	20230531	124200	145747850	26900	26900	26900	26900	2
537	20230531	124100	145694050	26900	26900	26900	26900	0
538	20230531	124000	145694050	26900	26950	26950	26900	5
539	20230531	123900	145559450	26950	26950	26950	26950	2
540	20230531	123800	145505550	26950	26950	26950	26950	0
541	20230531	123700	145505550	26950	26950	26950	26950	9
542	20230531	123600	145263000	26900	26900	26900	26900	0
543	20230531	123500	145263000	26900	26900	26900	26900	0
544	20230531	123400	145263000	26900	26950	26950	26900	5
545	20230531	123300	145128300	26950	26950	27000	26950	8
546	20230531	123200	144912500	27000	27000	27000	27000	0
547	20230531	123100	144912500	27000	27000	27000	27000	5
548	20230531	123000	144777500	26950	26950	26950	26950	0
549	20230531	122900	144777500	26950	26950	26950	26950	2
550	20230531	122800	144723600	26900	26900	26900	26900	0
551	20230531	122700	144723600	26900	26900	26900	26900	9
552	20230531	122600	144481500	26950	26950	26950	26950	105
553	20230531	122500	141651750	26950	26950	26950	26950	5
554	20230531	122400	141517000	26900	26950	26950	26900	6
555	20230531	122300	141355400	26950	26950	26950	26950	5
556	20230531	122200	141220650	26950	27000	27000	26950	6
557	20230531	122100	141058750	26950	26950	26950	26950	5
558	20230531	122000	140924000	26950	26950	26950	26950	2
559	20230531	121900	140870100	26950	26950	26950	26950	0
560	20230531	121800	140870100	26950	26950	26950	26950	4
561	20230531	121700	140762300	26950	26950	26950	26950	0
562	20230531	121600	140762300	26950	26950	26950	26950	5
563	20230531	121500	140627550	26950	26950	26950	26950	0
564	20230531	121400	140627550	26950	26950	26950	26950	0
565	20230531	121300	140627550	26950	26950	26950	26950	0
566	20230531	121200	140627550	26950	26950	26950	26950	5
567	20230531	121100	140492800	26850	26900	26900	26850	6
568	20230531	121000	140331650	26900	26900	26900	26900	5
569	20230531	120900	140197150	26950	26950	26950	26950	8
570	20230531	120800	139981550	26950	26950	26950	26950	0
571	20230531	120700	139981550	26950	26950	26950	26950	0
572	20230531	120600	139981550	26950	26950	26950	26950	5
573	20230531	120500	139846800	26950	26950	26950	26950	0
574	20230531	120400	139846800	26950	26950	26950	26950	0
575	20230531	120300	139846800	26950	26950	26950	26950	0
576	20230531	120200	139846800	26950	27000	27000	26950	5
577	20230531	120100	139711850	27000	27000	27000	27000	0
578	20230531	120000	139711850	27000	27000	27000	27000	5
579	20230531	115900	139576850	27000	27000	27000	27000	0
580	20230531	115800	139576850	27000	27000	27000	27000	4
581	20230531	115700	139468850	26950	26950	26950	26950	2
582	20230531	115600	139414950	26950	26950	27000	26950	16
583	20230531	115500	138983550	27000	27000	27000	27000	0
584	20230531	115400	138983550	27000	27000	27000	27000	5
585	20230531	115300	138848550	27000	27000	27000	27000	1
586	20230531	115200	138821550	27000	27000	27000	27000	4
587	20230531	115100	138713550	26950	26950	26950	26950	3
588	20230531	115000	138632700	27000	27000	27000	27000	5
589	20230531	114900	138497700	26950	26950	26950	26950	0
590	20230531	114800	138497700	26950	26950	26950	26950	2
591	20230531	114700	138443800	26950	26950	26950	26950	0
592	20230531	114600	138443800	26950	26950	26950	26950	0
593	20230531	114500	138443800	26950	26950	26950	26950	0
594	20230531	114400	138443800	26950	26950	26950	26950	0
595	20230531	114300	138443800	26950	26950	26950	26950	0
596	20230531	114200	138443800	26950	27000	27000	26950	18
597	20230531	114100	137958500	27000	27000	27000	27000	0
598	20230531	114000	137958500	27000	27000	27000	27000	5
599	20230531	113900	137823500	27000	27000	27000	27000	2
600	20230531	113800	137769500	26950	27000	27000	26950	6
601	20230531	113700	137607600	27000	27000	27000	27000	0
602	20230531	113600	137607600	27000	27000	27000	27000	4
603	20230531	113500	137499600	26950	26950	26950	26950	0
604	20230531	113400	137499600	26950	26950	26950	26950	2
605	20230531	113300	137445700	26950	26950	26950	26950	0
606	20230531	113200	137445700	26950	26950	26950	26950	0
607	20230531	113100	137445700	26950	26950	26950	26950	0
608	20230531	113000	137445700	26950	26950	26950	26950	0
609	20230531	112900	137445700	26950	26950	26950	26950	0
610	20230531	112800	137445700	26950	26950	26950	26950	14
611	20230531	112700	137068400	26800	26800	26800	26800	0
612	20230531	112600	137068400	26800	26800	26800	26800	0
613	20230531	112500	137068400	26800	26800	26800	26800	0
614	20230531	112400	137068400	26800	26800	26800	26800	0
615	20230531	112300	137068400	26800	26950	26950	26800	92
616	20230531	112200	134599550	26950	26950	26950	26950	1
617	20230531	112100	134572600	26950	26950	26950	26950	4
618	20230531	112000	134464800	26900	26900	26900	26900	0
619	20230531	111900	134464800	26900	26900	26900	26900	0
620	20230531	111800	134464800	26900	26900	26900	26900	2
621	20230531	111700	134411000	26950	26950	26950	26950	4
622	20230531	111600	134303200	26950	26950	26950	26950	6
623	20230531	111500	134141500	26950	27000	27000	26950	6
624	20230531	111400	133979600	26950	26950	26950	26950	2
625	20230531	111300	133925700	26950	26950	26950	26950	13
626	20230531	111200	133575350	26950	26950	26950	26950	0
627	20230531	111100	133575350	26950	26950	26950	26950	4
628	20230531	111000	133467550	26900	26900	26900	26900	0
629	20230531	110900	133467550	26900	26900	26900	26900	5
630	20230531	110800	133333050	26900	26900	26900	26900	4
631	20230531	110700	133225450	26850	26850	26850	26850	0
632	20230531	110600	133225450	26850	26950	26950	26850	32
633	20230531	110500	132365550	27000	27000	27000	27000	4
634	20230531	110400	132257550	27000	27000	27000	27000	0
635	20230531	110300	132257550	27000	27000	27000	27000	5
636	20230531	110200	132122550	27000	27000	27000	27000	0
637	20230531	110100	132122550	27000	27000	27000	27000	5
638	20230531	110000	131987550	27000	27000	27000	27000	9
639	20230531	105900	131744550	27000	27000	27000	27000	6
640	20230531	105800	131582550	27000	27000	27000	27000	0
641	20230531	105700	131582550	27000	27000	27000	27000	4
642	20230531	105600	131474550	26950	26950	26950	26950	2
643	20230531	105500	131420650	27000	27000	27000	27000	0
644	20230531	105400	131420650	27000	27000	27000	27000	0
645	20230531	105300	131420650	27000	27000	27000	27000	0
646	20230531	105200	131420650	27000	27000	27000	27000	334
647	20230531	105100	122402650	27050	27050	27050	27050	4
648	20230531	105000	122294450	27050	27050	27050	27050	0
649	20230531	104900	122294450	27050	27000	27050	27000	64
650	20230531	104800	120566250	27050	27050	27050	27050	47
651	20230531	104700	119294900	27050	27050	27050	27050	1
652	20230531	104600	119267850	27050	27050	27050	27050	0
653	20230531	104500	119267850	27050	27050	27100	27050	32
654	20230531	104400	118402050	27050	26950	27050	26950	673
655	20230531	104300	100214000	27000	27000	27000	27000	10
656	20230531	104200	99944000	27000	27000	27000	27000	0
657	20230531	104100	99944000	27000	27000	27000	27000	4
658	20230531	104000	99836000	26950	26950	26950	26950	1
659	20230531	103900	99809050	26950	26950	27000	26950	10
660	20230531	103800	99539300	26950	26950	26950	26950	162
661	20230531	103700	95173400	26950	26950	26950	26950	7
662	20230531	103600	94984750	26950	26900	26950	26900	2
663	20230531	103500	94930900	26950	26950	26950	26950	4
664	20230531	103400	94823100	26900	26900	26900	26900	20
665	20230531	103300	94285100	26950	26950	26950	26950	5
666	20230531	103200	94150350	26950	26950	26950	26950	0
667	20230531	103100	94150350	26950	26900	26950	26900	107
668	20230531	103000	91270550	26950	26950	26950	26950	0
669	20230531	102900	91270550	26950	26950	26950	26950	4
670	20230531	102800	91162750	26900	26950	26950	26900	6
671	20230531	102700	91001100	26950	26950	26950	26950	0
672	20230531	102600	91001100	26950	26950	26950	26950	0
673	20230531	102500	91001100	26950	26950	26950	26950	4
674	20230531	102400	90893300	26900	26900	26950	26900	7
675	20230531	102300	90704750	26950	26950	26950	26950	65
676	20230531	102200	88953000	26900	26900	26900	26900	4
677	20230531	102100	88845400	26900	26900	26900	26900	56
678	20230531	102000	87339000	26900	26900	26900	26900	72
679	20230531	101900	85402200	26850	26850	26850	26850	0
680	20230531	101800	85402200	26850	26850	26850	26850	1
681	20230531	101700	85375350	26850	26850	26850	26850	5
682	20230531	101600	85241100	26850	26850	26850	26850	100
683	20230531	101500	82556100	26850	26850	26850	26850	20
684	20230531	101400	82019100	26850	26850	26850	26850	30
685	20230531	101300	81213600	26850	26800	26850	26800	92
686	20230531	101200	78743750	26800	26800	26800	26800	0
687	20230531	101100	78743750	26800	26800	26800	26800	0
688	20230531	101000	78743750	26800	26800	26800	26800	0
689	20230531	100900	78743750	26800	26800	26800	26800	0
690	20230531	100800	78743750	26800	26800	26800	26800	0
691	20230531	100700	78743750	26800	26800	26800	26800	0
692	20230531	100600	78743750	26800	26800	26800	26800	1
693	20230531	100500	78716950	26850	26800	26850	26800	152
694	20230531	100400	74642750	26800	26750	26800	26750	5
695	20230531	100300	74508900	26800	26800	26800	26800	42
696	20230531	100200	73383300	26800	26750	26800	26750	350
697	20230531	100100	64005800	26750	26750	26750	26750	170
698	20230531	100000	59458300	26750	26750	26750	26750	8
699	20230531	095900	59244300	26700	26650	26750	26650	282
700	20230531	095800	51719050	26650	26650	26650	26650	5
701	20230531	095700	51585800	26650	26650	26650	26650	0
702	20230531	095600	51585800	26650	26650	26650	26650	3
703	20230531	095500	51505850	26650	26650	26650	26650	75
704	20230531	095400	49507100	26700	26700	26700	26700	93
705	20230531	095300	47024000	26700	26700	26700	26700	6
706	20230531	095200	46863800	26700	26700	26700	26700	0
707	20230531	095100	46863800	26700	26700	26700	26700	1
708	20230531	095000	46837100	26700	26700	26700	26700	6
709	20230531	094900	46676900	26700	26700	26700	26700	5
710	20230531	094800	46543400	26700	26700	26700	26700	0
711	20230531	094700	46543400	26700	26700	26700	26700	0
712	20230531	094600	46543400	26700	26700	26700	26700	0
713	20230531	094500	46543400	26700	26650	26700	26650	55
714	20230531	094400	45077400	26700	26700	26700	26700	0
715	20230531	094300	45077400	26700	26700	26700	26700	6
716	20230531	094200	44917200	26700	26700	26700	26700	0
717	20230531	094100	44917200	26700	26750	26750	26700	178
718	20230531	094000	40164500	26750	26750	26750	26750	3
719	20230531	093900	40084250	26800	26700	26800	26700	5
720	20230531	093800	39950500	26750	26750	26750	26750	13
721	20230531	093700	39602750	26750	26750	26750	26750	3
722	20230531	093600	39522500	26750	26750	26750	26750	25
723	20230531	093500	38853750	26750	26700	26750	26700	16
724	20230531	093400	38425850	26700	26700	26700	26700	30
725	20230531	093300	37624850	26700	26700	26700	26700	75
726	20230531	093200	35622350	26750	26650	26750	26650	415
727	20230531	093100	24562350	26650	26650	26650	26650	100
728	20230531	093000	21897350	26650	26650	26650	26650	6
729	20230531	092900	21737450	26650	26650	26650	26600	65
730	20230531	092800	20005900	26650	26650	26650	26650	5
731	20230531	092700	19872650	26650	26650	26650	26650	20
732	20230531	092600	19339650	26650	26650	26650	26650	0
733	20230531	092500	19339650	26650	26650	26650	26650	6
734	20230531	092400	19179750	26650	26650	26650	26650	0
735	20230531	092300	19179750	26650	26650	26650	26650	10
736	20230531	092200	18913250	26650	26650	26650	26650	1
737	20230531	092100	18886600	26550	26600	26600	26550	20
738	20230531	092000	18355300	26550	26550	26550	26550	0
739	20230531	091900	18355300	26550	26550	26550	26550	0
740	20230531	091800	18355300	26550	26550	26550	26550	0
741	20230531	091700	18355300	26550	26550	26550	26550	13
742	20230531	091600	18010150	26500	26500	26500	26500	1
743	20230531	091500	17983650	26550	26550	26550	26550	5
744	20230531	091400	17850900	26550	26550	26550	26550	10
745	20230531	091300	17585400	26550	26550	26550	26550	0
746	20230531	091200	17585400	26550	26550	26550	26550	7
747	20230531	091100	17399550	26500	26500	26500	26500	0
748	20230531	091000	17399550	26500	26600	26600	26500	108
749	20230531	090900	14537450	26600	26650	26650	26550	155
750	20230531	090800	10416300	26650	26650	26650	26650	20
751	20230531	090700	9883300	26650	26650	26650	26650	12
752	20230531	090600	9563500	26650	26700	26700	26650	104
753	20230531	090500	6791700	26700	26700	26700	26700	19
754	20230531	090400	6284400	26700	26700	26700	26700	0
755	20230531	090300	6284400	26700	26700	26700	26700	0
756	20230531	090200	6284400	26700	26800	26800	26700	37
757	20230531	090100	5296000	26800	26700	26800	26700	38
758	20230531	090000	4280300	26700	26800	26800	26700	160