KissMeData/016800/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213800	63128950	29100	29100	29100	29100	246
3	20230531	213700	63128950	29100	29100	29100	29100	0
4	20230531	213600	63128950	29100	29100	29100	29100	0
5	20230531	213500	63128950	29100	29100	29100	29100	0
6	20230531	213400	63128950	29100	29100	29100	29100	0
7	20230531	213300	63128950	29100	29100	29100	29100	0
8	20230531	213200	63128950	29100	29100	29100	29100	0
9	20230531	213100	63128950	29100	29100	29100	29100	0
10	20230531	213000	63128950	29100	29100	29100	29100	0
11	20230531	212900	63128950	29100	29100	29100	29100	0
12	20230531	212800	63128950	29100	29100	29100	29100	0
13	20230531	212700	63128950	29100	29100	29100	29100	0
14	20230531	212600	63128950	29100	29100	29100	29100	0
15	20230531	212500	63128950	29100	29100	29100	29100	0
16	20230531	212400	63128950	29100	29100	29100	29100	0
17	20230531	212300	63128950	29100	29100	29100	29100	0
18	20230531	212200	63128950	29100	29100	29100	29100	0
19	20230531	212100	63128950	29100	29100	29100	29100	0
20	20230531	212000	63128950	29100	29100	29100	29100	0
21	20230531	211900	63128950	29100	29100	29100	29100	0
22	20230531	211800	63128950	29100	29100	29100	29100	0
23	20230531	211700	63128950	29100	29100	29100	29100	0
24	20230531	211600	63128950	29100	29100	29100	29100	0
25	20230531	211500	63128950	29100	29100	29100	29100	0
26	20230531	211400	63128950	29100	29100	29100	29100	0
27	20230531	211300	63128950	29100	29100	29100	29100	0
28	20230531	211200	63128950	29100	29100	29100	29100	0
29	20230531	211100	63128950	29100	29100	29100	29100	0
30	20230531	211000	63128950	29100	29100	29100	29100	0
31	20230531	210900	63128950	29100	29100	29100	29100	0
32	20230531	210800	63128950	29100	29100	29100	29100	246
33	20230531	210700	63128950	29100	29100	29100	29100	0
34	20230531	210600	63128950	29100	29100	29100	29100	0
35	20230531	210500	63128950	29100	29100	29100	29100	0
36	20230531	210400	63128950	29100	29100	29100	29100	0
37	20230531	210300	63128950	29100	29100	29100	29100	0
38	20230531	210200	63128950	29100	29100	29100	29100	0
39	20230531	210100	63128950	29100	29100	29100	29100	0
40	20230531	210000	63128950	29100	29100	29100	29100	0
41	20230531	205900	63128950	29100	29100	29100	29100	0
42	20230531	205800	63128950	29100	29100	29100	29100	0
43	20230531	205700	63128950	29100	29100	29100	29100	0
44	20230531	205600	63128950	29100	29100	29100	29100	0
45	20230531	205500	63128950	29100	29100	29100	29100	0
46	20230531	205400	63128950	29100	29100	29100	29100	0
47	20230531	205300	63128950	29100	29100	29100	29100	0
48	20230531	205200	63128950	29100	29100	29100	29100	0
49	20230531	205100	63128950	29100	29100	29100	29100	0
50	20230531	205000	63128950	29100	29100	29100	29100	0
51	20230531	204900	63128950	29100	29100	29100	29100	0
52	20230531	204800	63128950	29100	29100	29100	29100	0
53	20230531	204700	63128950	29100	29100	29100	29100	0
54	20230531	204600	63128950	29100	29100	29100	29100	0
55	20230531	204500	63128950	29100	29100	29100	29100	0
56	20230531	204400	63128950	29100	29100	29100	29100	0
57	20230531	204300	63128950	29100	29100	29100	29100	0
58	20230531	204200	63128950	29100	29100	29100	29100	0
59	20230531	204100	63128950	29100	29100	29100	29100	0
60	20230531	204000	63128950	29100	29100	29100	29100	0
61	20230531	203900	63128950	29100	29100	29100	29100	0
62	20230531	203800	63128950	29100	29100	29100	29100	246
63	20230531	203700	63128950	29100	29100	29100	29100	0
64	20230531	203600	63128950	29100	29100	29100	29100	0
65	20230531	203500	63128950	29100	29100	29100	29100	0
66	20230531	203400	63128950	29100	29100	29100	29100	0
67	20230531	203300	63128950	29100	29100	29100	29100	0
68	20230531	203200	63128950	29100	29100	29100	29100	0
69	20230531	203100	63128950	29100	29100	29100	29100	0
70	20230531	203000	63128950	29100	29100	29100	29100	0
71	20230531	202900	63128950	29100	29100	29100	29100	0
72	20230531	202800	63128950	29100	29100	29100	29100	0
73	20230531	202700	63128950	29100	29100	29100	29100	0
74	20230531	202600	63128950	29100	29100	29100	29100	0
75	20230531	202500	63128950	29100	29100	29100	29100	0
76	20230531	202400	63128950	29100	29100	29100	29100	0
77	20230531	202300	63128950	29100	29100	29100	29100	0
78	20230531	202200	63128950	29100	29100	29100	29100	0
79	20230531	202100	63128950	29100	29100	29100	29100	0
80	20230531	202000	63128950	29100	29100	29100	29100	0
81	20230531	201900	63128950	29100	29100	29100	29100	0
82	20230531	201800	63128950	29100	29100	29100	29100	0
83	20230531	201700	63128950	29100	29100	29100	29100	0
84	20230531	201600	63128950	29100	29100	29100	29100	0
85	20230531	201500	63128950	29100	29100	29100	29100	0
86	20230531	201400	63128950	29100	29100	29100	29100	0
87	20230531	201300	63128950	29100	29100	29100	29100	0
88	20230531	201200	63128950	29100	29100	29100	29100	0
89	20230531	201100	63128950	29100	29100	29100	29100	0
90	20230531	201000	63128950	29100	29100	29100	29100	0
91	20230531	200900	63128950	29100	29100	29100	29100	0
92	20230531	200800	63128950	29100	29100	29100	29100	246
93	20230531	200700	63128950	29100	29100	29100	29100	0
94	20230531	200600	63128950	29100	29100	29100	29100	0
95	20230531	200500	63128950	29100	29100	29100	29100	0
96	20230531	200400	63128950	29100	29100	29100	29100	0
97	20230531	200300	63128950	29100	29100	29100	29100	0
98	20230531	200200	63128950	29100	29100	29100	29100	0
99	20230531	200100	63128950	29100	29100	29100	29100	0
100	20230531	200000	63128950	29100	29100	29100	29100	0
101	20230531	195900	63128950	29100	29100	29100	29100	0
102	20230531	195800	63128950	29100	29100	29100	29100	0
103	20230531	195700	63128950	29100	29100	29100	29100	0
104	20230531	195600	63128950	29100	29100	29100	29100	0
105	20230531	195500	63128950	29100	29100	29100	29100	0
106	20230531	195400	63128950	29100	29100	29100	29100	0
107	20230531	195300	63128950	29100	29100	29100	29100	0
108	20230531	195200	63128950	29100	29100	29100	29100	0
109	20230531	195100	63128950	29100	29100	29100	29100	0
110	20230531	195000	63128950	29100	29100	29100	29100	0
111	20230531	194900	63128950	29100	29100	29100	29100	0
112	20230531	194800	63128950	29100	29100	29100	29100	0
113	20230531	194700	63128950	29100	29100	29100	29100	0
114	20230531	194600	63128950	29100	29100	29100	29100	0
115	20230531	194500	63128950	29100	29100	29100	29100	0
116	20230531	194400	63128950	29100	29100	29100	29100	0
117	20230531	194300	63128950	29100	29100	29100	29100	0
118	20230531	194200	63128950	29100	29100	29100	29100	0
119	20230531	194100	63128950	29100	29100	29100	29100	0
120	20230531	194000	63128950	29100	29100	29100	29100	0
121	20230531	193900	63128950	29100	29100	29100	29100	0
122	20230531	193800	63128950	29100	29100	29100	29100	246
123	20230531	193700	63128950	29100	29100	29100	29100	0
124	20230531	193600	63128950	29100	29100	29100	29100	0
125	20230531	193500	63128950	29100	29100	29100	29100	0
126	20230531	193400	63128950	29100	29100	29100	29100	0
127	20230531	193300	63128950	29100	29100	29100	29100	0
128	20230531	193200	63128950	29100	29100	29100	29100	0
129	20230531	193100	63128950	29100	29100	29100	29100	0
130	20230531	193000	63128950	29100	29100	29100	29100	0
131	20230531	192900	63128950	29100	29100	29100	29100	0
132	20230531	192800	63128950	29100	29100	29100	29100	0
133	20230531	192700	63128950	29100	29100	29100	29100	0
134	20230531	192600	63128950	29100	29100	29100	29100	0
135	20230531	192500	63128950	29100	29100	29100	29100	0
136	20230531	192400	63128950	29100	29100	29100	29100	0
137	20230531	192300	63128950	29100	29100	29100	29100	0
138	20230531	192200	63128950	29100	29100	29100	29100	0
139	20230531	192100	63128950	29100	29100	29100	29100	0
140	20230531	192000	63128950	29100	29100	29100	29100	0
141	20230531	191900	63128950	29100	29100	29100	29100	0
142	20230531	191800	63128950	29100	29100	29100	29100	0
143	20230531	191700	63128950	29100	29100	29100	29100	0
144	20230531	191600	63128950	29100	29100	29100	29100	0
145	20230531	191500	63128950	29100	29100	29100	29100	0
146	20230531	191400	63128950	29100	29100	29100	29100	0
147	20230531	191300	63128950	29100	29100	29100	29100	0
148	20230531	191200	63128950	29100	29100	29100	29100	0
149	20230531	191100	63128950	29100	29100	29100	29100	0
150	20230531	191000	63128950	29100	29100	29100	29100	0
151	20230531	190900	63128950	29100	29100	29100	29100	0
152	20230531	190800	63128950	29100	29100	29100	29100	246
153	20230531	190700	63128950	29100	29100	29100	29100	0
154	20230531	190600	63128950	29100	29100	29100	29100	0
155	20230531	190500	63128950	29100	29100	29100	29100	0
156	20230531	190400	63128950	29100	29100	29100	29100	0
157	20230531	190300	63128950	29100	29100	29100	29100	0
158	20230531	190200	63128950	29100	29100	29100	29100	0
159	20230531	190100	63128950	29100	29100	29100	29100	0
160	20230531	190000	63128950	29100	29100	29100	29100	0
161	20230531	185900	63128950	29100	29100	29100	29100	0
162	20230531	185800	63128950	29100	29100	29100	29100	0
163	20230531	185700	63128950	29100	29100	29100	29100	0
164	20230531	185600	63128950	29100	29100	29100	29100	0
165	20230531	185500	63128950	29100	29100	29100	29100	0
166	20230531	185400	63128950	29100	29100	29100	29100	0
167	20230531	185300	63128950	29100	29100	29100	29100	0
168	20230531	185200	63128950	29100	29100	29100	29100	0
169	20230531	185100	63128950	29100	29100	29100	29100	0
170	20230531	185000	63128950	29100	29100	29100	29100	0
171	20230531	184900	63128950	29100	29100	29100	29100	0
172	20230531	184800	63128950	29100	29100	29100	29100	0
173	20230531	184700	63128950	29100	29100	29100	29100	0
174	20230531	184600	63128950	29100	29100	29100	29100	0
175	20230531	184500	63128950	29100	29100	29100	29100	0
176	20230531	184400	63128950	29100	29100	29100	29100	0
177	20230531	184300	63128950	29100	29100	29100	29100	0
178	20230531	184200	63128950	29100	29100	29100	29100	0
179	20230531	184100	63128950	29100	29100	29100	29100	0
180	20230531	184000	63128950	29100	29100	29100	29100	0
181	20230531	183900	63128950	29100	29100	29100	29100	0
182	20230531	183800	63128950	29100	29100	29100	29100	246
183	20230531	183700	63128950	29100	29100	29100	29100	0
184	20230531	183600	63128950	29100	29100	29100	29100	0
185	20230531	183500	63128950	29100	29100	29100	29100	0
186	20230531	183400	63128950	29100	29100	29100	29100	0
187	20230531	183300	63128950	29100	29100	29100	29100	0
188	20230531	183200	63128950	29100	29100	29100	29100	0
189	20230531	183100	63128950	29100	29100	29100	29100	0
190	20230531	183000	63128950	29100	29100	29100	29100	0
191	20230531	182900	63128950	29100	29100	29100	29100	0
192	20230531	182800	63128950	29100	29100	29100	29100	0
193	20230531	182700	63128950	29100	29100	29100	29100	0
194	20230531	182600	63128950	29100	29100	29100	29100	0
195	20230531	182500	63128950	29100	29100	29100	29100	0
196	20230531	182400	63128950	29100	29100	29100	29100	0
197	20230531	182300	63128950	29100	29100	29100	29100	0
198	20230531	182200	63128950	29100	29100	29100	29100	0
199	20230531	182100	63128950	29100	29100	29100	29100	0
200	20230531	182000	63128950	29100	29100	29100	29100	0
201	20230531	181900	63128950	29100	29100	29100	29100	0
202	20230531	181800	63128950	29100	29100	29100	29100	0
203	20230531	181700	63128950	29100	29100	29100	29100	0
204	20230531	181600	63128950	29100	29100	29100	29100	0
205	20230531	181500	63128950	29100	29100	29100	29100	0
206	20230531	181400	63128950	29100	29100	29100	29100	0
207	20230531	181300	63128950	29100	29100	29100	29100	0
208	20230531	181200	63128950	29100	29100	29100	29100	0
209	20230531	181100	63128950	29100	29100	29100	29100	0
210	20230531	181000	63128950	29100	29100	29100	29100	0
211	20230531	180900	63128950	29100	29100	29100	29100	0
212	20230531	180800	63128950	29100	29100	29100	29100	246
213	20230531	180700	63128950	29100	29100	29100	29100	0
214	20230531	180600	63128950	29100	29100	29100	29100	0
215	20230531	180500	63128950	29100	29100	29100	29100	0
216	20230531	180400	63128950	29100	29100	29100	29100	0
217	20230531	180300	63128950	29100	29100	29100	29100	0
218	20230531	180200	63128950	29100	29100	29100	29100	0
219	20230531	180100	63128950	29100	29100	29100	29100	0
220	20230531	180000	63128950	29100	29100	29100	29100	0
221	20230531	175900	63128950	29100	29100	29100	29100	0
222	20230531	175800	63128950	29100	29100	29100	29100	0
223	20230531	175700	63128950	29100	29100	29100	29100	0
224	20230531	175600	63128950	29100	29100	29100	29100	0
225	20230531	175500	63128950	29100	29100	29100	29100	0
226	20230531	175400	63128950	29100	29100	29100	29100	0
227	20230531	175300	63128950	29100	29100	29100	29100	0
228	20230531	175200	63128950	29100	29100	29100	29100	0
229	20230531	175100	63128950	29100	29100	29100	29100	0
230	20230531	175000	63128950	29100	29100	29100	29100	0
231	20230531	174900	63128950	29100	29100	29100	29100	0
232	20230531	174800	63128950	29100	29100	29100	29100	0
233	20230531	174700	63128950	29100	29100	29100	29100	0
234	20230531	174600	63128950	29100	29100	29100	29100	0
235	20230531	174500	63128950	29100	29100	29100	29100	0
236	20230531	174400	63128950	29100	29100	29100	29100	0
237	20230531	174300	63128950	29100	29100	29100	29100	0
238	20230531	174200	63128950	29100	29100	29100	29100	0
239	20230531	174100	63128950	29100	29100	29100	29100	0
240	20230531	174000	63128950	29100	29100	29100	29100	0
241	20230531	173900	63128950	29100	29100	29100	29100	0
242	20230531	173800	63128950	29100	29100	29100	29100	246
243	20230531	173700	63128950	29100	29100	29100	29100	0
244	20230531	173600	63128950	29100	29100	29100	29100	0
245	20230531	173500	63128950	29100	29100	29100	29100	0
246	20230531	173400	63128950	29100	29100	29100	29100	0
247	20230531	173300	63128950	29100	29100	29100	29100	0
248	20230531	173200	63128950	29100	29100	29100	29100	0
249	20230531	173100	63128950	29100	29100	29100	29100	0
250	20230531	173000	63128950	29100	29100	29100	29100	0
251	20230531	172900	63128950	29100	29100	29100	29100	0
252	20230531	172800	63128950	29100	29100	29100	29100	0
253	20230531	172700	63128950	29100	29100	29100	29100	0
254	20230531	172600	63128950	29100	29100	29100	29100	0
255	20230531	172500	63128950	29100	29100	29100	29100	0
256	20230531	172400	63128950	29100	29100	29100	29100	0
257	20230531	172300	63128950	29100	29100	29100	29100	0
258	20230531	172200	63128950	29100	29100	29100	29100	0
259	20230531	172100	63128950	29100	29100	29100	29100	0
260	20230531	172000	63128950	29100	29100	29100	29100	0
261	20230531	171900	63128950	29100	29100	29100	29100	0
262	20230531	171800	63128950	29100	29100	29100	29100	0
263	20230531	171700	63128950	29100	29100	29100	29100	0
264	20230531	171600	63128950	29100	29100	29100	29100	0
265	20230531	171500	63128950	29100	29100	29100	29100	0
266	20230531	171400	63128950	29100	29100	29100	29100	0
267	20230531	171300	63128950	29100	29100	29100	29100	0
268	20230531	171200	63128950	29100	29100	29100	29100	0
269	20230531	171100	63128950	29100	29100	29100	29100	0
270	20230531	171000	63128950	29100	29100	29100	29100	0
271	20230531	170900	63128950	29100	29100	29100	29100	0
272	20230531	170800	63128950	29100	29100	29100	29100	246
273	20230531	170700	63128950	29100	29100	29100	29100	0
274	20230531	170600	63128950	29100	29100	29100	29100	0
275	20230531	170500	63128950	29100	29100	29100	29100	0
276	20230531	170400	63128950	29100	29100	29100	29100	0
277	20230531	170300	63128950	29100	29100	29100	29100	0
278	20230531	170200	63128950	29100	29100	29100	29100	0
279	20230531	170100	63128950	29100	29100	29100	29100	0
280	20230531	170000	63128950	29100	29100	29100	29100	0
281	20230531	165900	63128950	29100	29100	29100	29100	0
282	20230531	165800	63128950	29100	29100	29100	29100	0
283	20230531	165700	63128950	29100	29100	29100	29100	0
284	20230531	165600	63128950	29100	29100	29100	29100	0
285	20230531	165500	63128950	29100	29100	29100	29100	0
286	20230531	165400	63128950	29100	29100	29100	29100	0
287	20230531	165300	63128950	29100	29100	29100	29100	0
288	20230531	165200	63128950	29100	29100	29100	29100	0
289	20230531	165100	63128950	29100	29100	29100	29100	0
290	20230531	165000	63128950	29100	29100	29100	29100	0
291	20230531	164900	63128950	29100	29100	29100	29100	0
292	20230531	164800	63128950	29100	29100	29100	29100	0
293	20230531	164700	63128950	29100	29100	29100	29100	0
294	20230531	164600	63128950	29100	29100	29100	29100	0
295	20230531	164500	63128950	29100	29100	29100	29100	0
296	20230531	164400	63128950	29100	29100	29100	29100	0
297	20230531	164300	63128950	29100	29100	29100	29100	0
298	20230531	164200	63128950	29100	29100	29100	29100	0
299	20230531	164100	63128950	29100	29100	29100	29100	0
300	20230531	164000	63128950	29100	29100	29100	29100	0
301	20230531	163900	63128950	29100	29100	29100	29100	0
302	20230531	163800	63128950	29100	29100	29100	29100	246
303	20230531	163700	63128950	29100	29100	29100	29100	0
304	20230531	163600	63128950	29100	29100	29100	29100	0
305	20230531	163500	63128950	29100	29100	29100	29100	0
306	20230531	163400	63128950	29100	29100	29100	29100	0
307	20230531	163300	63128950	29100	29100	29100	29100	0
308	20230531	163200	63128950	29100	29100	29100	29100	0
309	20230531	163100	63128950	29100	29100	29100	29100	0
310	20230531	163000	63128950	29100	29100	29100	29100	0
311	20230531	162900	63128950	29100	29100	29100	29100	0
312	20230531	162800	63128950	29100	29100	29100	29100	0
313	20230531	162700	63128950	29100	29100	29100	29100	0
314	20230531	162600	63128950	29100	29100	29100	29100	0
315	20230531	162500	63128950	29100	29100	29100	29100	0
316	20230531	162400	63128950	29100	29100	29100	29100	0
317	20230531	162300	63128950	29100	29100	29100	29100	0
318	20230531	162200	63128950	29100	29100	29100	29100	0
319	20230531	162100	63128950	29100	29100	29100	29100	0
320	20230531	162000	63128950	29100	29100	29100	29100	0
321	20230531	161900	63128950	29100	29100	29100	29100	0
322	20230531	161800	63128950	29100	29100	29100	29100	0
323	20230531	161700	63128950	29100	29100	29100	29100	0
324	20230531	161600	63128950	29100	29100	29100	29100	0
325	20230531	161500	63128950	29100	29100	29100	29100	0
326	20230531	161400	63128950	29100	29100	29100	29100	0
327	20230531	161300	63128950	29100	29100	29100	29100	0
328	20230531	161200	63128950	29100	29100	29100	29100	0
329	20230531	161100	63128950	29100	29100	29100	29100	0
330	20230531	161000	63128950	29100	29100	29100	29100	0
331	20230531	160900	63128950	29100	29100	29100	29100	0
332	20230531	160800	63128950	29100	29100	29100	29100	246
333	20230531	160700	63128950	29100	29100	29100	29100	0
334	20230531	160600	63128950	29100	29100	29100	29100	0
335	20230531	160500	63128950	29100	29100	29100	29100	0
336	20230531	160400	63128950	29100	29100	29100	29100	0
337	20230531	160300	63128950	29100	29100	29100	29100	0
338	20230531	160200	63128950	29100	29100	29100	29100	0
339	20230531	160100	63128950	29100	29100	29100	29100	0
340	20230531	160000	63128950	29100	29100	29100	29100	0
341	20230531	155900	63128950	29100	29100	29100	29100	0
342	20230531	155800	63128950	29100	29100	29100	29100	0
343	20230531	155700	63128950	29100	29100	29100	29100	0
344	20230531	155600	63128950	29100	29100	29100	29100	0
345	20230531	155500	63128950	29100	29100	29100	29100	0
346	20230531	155400	63128950	29100	29100	29100	29100	0
347	20230531	155300	63128950	29100	29100	29100	29100	0
348	20230531	155200	63128950	29100	29100	29100	29100	0
349	20230531	155100	63128950	29100	29100	29100	29100	0
350	20230531	155000	63128950	29100	29100	29100	29100	0
351	20230531	154900	63128950	29100	29100	29100	29100	0
352	20230531	154800	63128950	29100	29100	29100	29100	0
353	20230531	154700	63128950	29100	29100	29100	29100	0
354	20230531	154600	63128950	29100	29100	29100	29100	0
355	20230531	154500	63128950	29100	29100	29100	29100	0
356	20230531	154400	63128950	29100	29100	29100	29100	0
357	20230531	154300	63128950	29100	29100	29100	29100	0
358	20230531	154200	63128950	29100	29100	29100	29100	0
359	20230531	154100	63128950	29100	29100	29100	29100	0
360	20230531	154000	63128950	29100	29100	29100	29100	0
361	20230531	153900	63128950	29100	29100	29100	29100	0
362	20230531	153800	63128950	29100	29100	29100	29100	246
363	20230531	153700	63128950	29100	29100	29100	29100	0
364	20230531	153600	63128950	29100	29100	29100	29100	0
365	20230531	153500	63128950	29100	29100	29100	29100	0
366	20230531	153400	63128950	29100	29100	29100	29100	0
367	20230531	153300	63128950	29100	29100	29100	29100	0
368	20230531	153200	63128950	29100	29100	29100	29100	0
369	20230531	153100	63128950	29100	29100	29100	29100	0
370	20230531	153000	63128950	29100	29100	29100	29100	246
371	20230531	152900	55970350	29350	29350	29350	29350	0
372	20230531	152800	55970350	29350	29350	29350	29350	0
373	20230531	152700	55970350	29350	29350	29350	29350	0
374	20230531	152600	55970350	29350	29350	29350	29350	0
375	20230531	152500	55970350	29350	29350	29350	29350	0
376	20230531	152400	55970350	29350	29350	29350	29350	0
377	20230531	152300	55970350	29350	29350	29350	29350	0
378	20230531	152200	55970350	29350	29350	29350	29350	0
379	20230531	152100	55970350	29350	29350	29350	29350	0
380	20230531	152000	55970350	29350	29350	29350	29350	0
381	20230531	151900	55970350	29350	29350	29350	29350	0
382	20230531	151800	55970350	29350	29350	29350	29350	0
383	20230531	151700	55970350	29350	29200	29350	29200	4
384	20230531	151600	55853300	29250	29250	29250	29250	3
385	20230531	151500	55765550	29350	29350	29350	29350	1
386	20230531	151400	55736200	29150	29150	29150	29150	0
387	20230531	151300	55736200	29150	29150	29150	29150	10
388	20230531	151200	55444700	29150	29150	29150	29150	0
389	20230531	151100	55444700	29150	29150	29150	29150	0
390	20230531	151000	55444700	29150	29150	29150	29150	0
391	20230531	150900	55444700	29150	29150	29150	29150	0
392	20230531	150800	55444700	29150	29150	29150	29150	0
393	20230531	150700	55444700	29150	29150	29150	29150	0
394	20230531	150600	55444700	29150	29150	29150	29150	0
395	20230531	150500	55444700	29150	29150	29150	29150	0
396	20230531	150400	55444700	29150	29150	29150	29150	0
397	20230531	150300	55444700	29150	29150	29150	29150	0
398	20230531	150200	55444700	29150	29150	29150	29150	0
399	20230531	150100	55444700	29150	29150	29150	29150	0
400	20230531	150000	55444700	29150	29150	29150	29150	0
401	20230531	145900	55444700	29150	29150	29150	29150	0
402	20230531	145800	55444700	29150	29150	29150	29150	0
403	20230531	145700	55444700	29150	29150	29150	29150	0
404	20230531	145600	55444700	29150	29150	29150	29150	0
405	20230531	145500	55444700	29150	29150	29150	29150	0
406	20230531	145400	55444700	29150	29150	29150	29150	0
407	20230531	145300	55444700	29150	29150	29150	29150	0
408	20230531	145200	55444700	29150	29150	29150	29150	1
409	20230531	145100	55415550	29250	29250	29250	29250	1
410	20230531	145000	55386300	29250	29250	29250	29250	0
411	20230531	144900	55386300	29250	29250	29250	29250	4
412	20230531	144800	55269300	29250	29250	29250	29250	1
413	20230531	144700	55240050	29250	29250	29250	29250	0
414	20230531	144600	55240050	29250	29250	29250	29250	0
415	20230531	144500	55240050	29250	29250	29250	29250	0
416	20230531	144400	55240050	29250	29250	29250	29250	0
417	20230531	144300	55240050	29250	29200	29250	29200	16
418	20230531	144200	54772700	29200	29150	29200	29150	13
419	20230531	144100	54393700	29150	29100	29150	29100	11
420	20230531	144000	54073500	29100	29100	29100	29100	0
421	20230531	143900	54073500	29100	29100	29100	29100	0
422	20230531	143800	54073500	29100	29100	29100	29100	2
423	20230531	143700	54015300	29050	29050	29050	29050	0
424	20230531	143600	54015300	29050	29050	29050	29050	0
425	20230531	143500	54015300	29050	29050	29050	29050	0
426	20230531	143400	54015300	29050	29050	29050	29050	0
427	20230531	143300	54015300	29050	29050	29050	29050	10
428	20230531	143200	53724800	29050	29050	29050	29050	0
429	20230531	143100	53724800	29050	29050	29050	29050	0
430	20230531	143000	53724800	29050	29050	29050	29050	0
431	20230531	142900	53724800	29050	29050	29050	29050	0
432	20230531	142800	53724800	29050	29050	29050	29050	0
433	20230531	142700	53724800	29050	29050	29050	29050	0
434	20230531	142600	53724800	29050	29050	29050	29050	1
435	20230531	142500	53695750	29100	29100	29100	29100	0
436	20230531	142400	53695750	29100	29100	29100	29100	0
437	20230531	142300	53695750	29100	29100	29100	29100	0
438	20230531	142200	53695750	29100	29100	29100	29100	0
439	20230531	142100	53695750	29100	29100	29100	29100	0
440	20230531	142000	53695750	29100	29100	29100	29100	11
441	20230531	141900	53375650	29050	29050	29050	29050	0
442	20230531	141800	53375650	29050	29050	29050	29050	0
443	20230531	141700	53375650	29050	29050	29050	29050	0
444	20230531	141600	53375650	29050	29050	29050	29050	0
445	20230531	141500	53375650	29050	29050	29050	29050	0
446	20230531	141400	53375650	29050	29050	29050	29050	1
447	20230531	141300	53346600	29100	29100	29100	29100	0
448	20230531	141200	53346600	29100	29100	29100	29100	0
449	20230531	141100	53346600	29100	29100	29100	29100	0
450	20230531	141000	53346600	29100	29050	29100	29050	11
451	20230531	140900	53027000	29100	29100	29100	29100	1
452	20230531	140800	52997900	29100	29100	29100	29100	0
453	20230531	140700	52997900	29100	29100	29100	29100	0
454	20230531	140600	52997900	29100	29100	29100	29100	2
455	20230531	140500	52939700	29050	29000	29050	29000	13
456	20230531	140400	52562100	29000	29000	29000	29000	0
457	20230531	140300	52562100	29000	29000	29000	29000	0
458	20230531	140200	52562100	29000	29000	29000	29000	0
459	20230531	140100	52562100	29000	29000	29000	29000	1
460	20230531	140000	52533100	29000	29000	29000	29000	0
461	20230531	135900	52533100	29000	29000	29000	29000	0
462	20230531	135800	52533100	29000	29000	29000	29000	0
463	20230531	135700	52533100	29000	29000	29000	29000	3
464	20230531	135600	52446100	29050	28950	29050	28950	2
465	20230531	135500	52388100	29050	29000	29050	28700	215
466	20230531	135400	46187900	28900	29350	29350	28900	372
467	20230531	135300	35368850	29350	29350	29350	29350	0
468	20230531	135200	35368850	29350	29350	29350	29350	0
469	20230531	135100	35368850	29350	29350	29350	29350	0
470	20230531	135000	35368850	29350	29350	29350	29350	3
471	20230531	134900	35280800	29350	29450	29450	29350	283
472	20230531	134800	26955250	29550	29550	29550	29550	0
473	20230531	134700	26955250	29550	29550	29550	29550	22
474	20230531	134600	26305150	29600	29600	29600	29600	0
475	20230531	134500	26305150	29600	29450	29600	29450	106
476	20230531	134400	23181550	29500	29500	29500	29500	0
477	20230531	134300	23181550	29500	29500	29500	29500	0
478	20230531	134200	23181550	29500	29500	29500	29500	10
479	20230531	134100	22886550	29500	29500	29500	29500	0
480	20230531	134000	22886550	29500	29500	29500	29500	0
481	20230531	133900	22886550	29500	29500	29500	29500	0
482	20230531	133800	22886550	29500	29500	29500	29500	0
483	20230531	133700	22886550	29500	29500	29500	29500	0
484	20230531	133600	22886550	29500	29500	29500	29500	1
485	20230531	133500	22857050	29500	29500	29500	29500	0
486	20230531	133400	22857050	29500	29500	29500	29500	0
487	20230531	133300	22857050	29500	29500	29500	29500	0
488	20230531	133200	22857050	29500	29500	29500	29500	0
489	20230531	133100	22857050	29500	29500	29500	29500	0
490	20230531	133000	22857050	29500	29500	29500	29500	0
491	20230531	132900	22857050	29500	29500	29500	29500	0
492	20230531	132800	22857050	29500	29500	29500	29500	0
493	20230531	132700	22857050	29500	29500	29500	29500	0
494	20230531	132600	22857050	29500	29500	29500	29500	0
495	20230531	132500	22857050	29500	29500	29500	29500	0
496	20230531	132400	22857050	29500	29500	29500	29500	0
497	20230531	132300	22857050	29500	29500	29500	29500	0
498	20230531	132200	22857050	29500	29500	29500	29500	0
499	20230531	132100	22857050	29500	29500	29500	29500	0
500	20230531	132000	22857050	29500	29500	29500	29500	0
501	20230531	131900	22857050	29500	29500	29500	29500	0
502	20230531	131800	22857050	29500	29500	29500	29500	0
503	20230531	131700	22857050	29500	29500	29500	29500	0
504	20230531	131600	22857050	29500	29500	29500	29500	0
505	20230531	131500	22857050	29500	29500	29500	29500	0
506	20230531	131400	22857050	29500	29500	29500	29500	0
507	20230531	131300	22857050	29500	29500	29500	29500	0
508	20230531	131200	22857050	29500	29500	29500	29500	0
509	20230531	131100	22857050	29500	29500	29500	29500	1
510	20230531	131000	22827550	29650	29650	29650	29650	0
511	20230531	130900	22827550	29650	29650	29650	29650	0
512	20230531	130800	22827550	29650	29650	29650	29650	0
513	20230531	130700	22827550	29650	29650	29650	29650	0
514	20230531	130600	22827550	29650	29650	29650	29650	0
515	20230531	130500	22827550	29650	29650	29650	29650	0
516	20230531	130400	22827550	29650	29650	29650	29650	0
517	20230531	130300	22827550	29650	29650	29650	29650	0
518	20230531	130200	22827550	29650	29650	29650	29650	0
519	20230531	130100	22827550	29650	29650	29650	29650	0
520	20230531	130000	22827550	29650	29650	29650	29650	0
521	20230531	125900	22827550	29650	29650	29650	29650	0
522	20230531	125800	22827550	29650	29650	29650	29650	0
523	20230531	125700	22827550	29650	29650	29650	29650	0
524	20230531	125600	22827550	29650	29650	29650	29650	0
525	20230531	125500	22827550	29650	29650	29650	29650	0
526	20230531	125400	22827550	29650	29650	29650	29650	0
527	20230531	125300	22827550	29650	29650	29650	29650	0
528	20230531	125200	22827550	29650	29650	29650	29650	0
529	20230531	125100	22827550	29650	29650	29650	29650	0
530	20230531	125000	22827550	29650	29650	29650	29650	0
531	20230531	124900	22827550	29650	29650	29650	29650	0
532	20230531	124800	22827550	29650	29650	29650	29650	0
533	20230531	124700	22827550	29650	29650	29650	29650	0
534	20230531	124600	22827550	29650	29500	29650	29500	2
535	20230531	124500	22768400	29650	29650	29650	29650	0
536	20230531	124400	22768400	29650	29650	29650	29650	0
537	20230531	124300	22768400	29650	29650	29650	29650	0
538	20230531	124200	22768400	29650	29550	29650	29550	3
539	20230531	124100	22679600	29600	29600	29600	29600	0
540	20230531	124000	22679600	29600	29600	29600	29600	0
541	20230531	123900	22679600	29600	29600	29600	29600	0
542	20230531	123800	22679600	29600	29600	29600	29600	0
543	20230531	123700	22679600	29600	29600	29600	29600	1
544	20230531	123600	22650000	29550	29550	29550	29550	0
545	20230531	123500	22650000	29550	29550	29550	29550	0
546	20230531	123400	22650000	29550	29550	29550	29550	0
547	20230531	123300	22650000	29550	29550	29550	29550	0
548	20230531	123200	22650000	29550	29550	29550	29550	0
549	20230531	123100	22650000	29550	29550	29550	29550	0
550	20230531	123000	22650000	29550	29550	29550	29550	0
551	20230531	122900	22650000	29550	29550	29550	29550	0
552	20230531	122800	22650000	29550	29550	29550	29550	0
553	20230531	122700	22650000	29550	29550	29550	29550	0
554	20230531	122600	22650000	29550	29550	29550	29550	0
555	20230531	122500	22650000	29550	29550	29550	29550	4
556	20230531	122400	22531800	29500	29500	29500	29500	0
557	20230531	122300	22531800	29500	29500	29500	29500	0
558	20230531	122200	22531800	29500	29500	29500	29500	0
559	20230531	122100	22531800	29500	29500	29500	29500	0
560	20230531	122000	22531800	29500	29500	29500	29500	1
561	20230531	121900	22502300	29550	29550	29550	29550	0
562	20230531	121800	22502300	29550	29550	29550	29550	0
563	20230531	121700	22502300	29550	29550	29550	29550	0
564	20230531	121600	22502300	29550	29550	29550	29550	1
565	20230531	121500	22472750	29450	29450	29450	29450	0
566	20230531	121400	22472750	29450	29450	29450	29450	0
567	20230531	121300	22472750	29450	29450	29450	29450	0
568	20230531	121200	22472750	29450	29450	29450	29450	0
569	20230531	121100	22472750	29450	29450	29450	29450	0
570	20230531	121000	22472750	29450	29450	29450	29450	0
571	20230531	120900	22472750	29450	29450	29450	29450	0
572	20230531	120800	22472750	29450	29450	29450	29450	0
573	20230531	120700	22472750	29450	29450	29450	29450	0
574	20230531	120600	22472750	29450	29450	29450	29450	0
575	20230531	120500	22472750	29450	29450	29450	29450	0
576	20230531	120400	22472750	29450	29450	29450	29450	0
577	20230531	120300	22472750	29450	29450	29450	29450	0
578	20230531	120200	22472750	29450	29450	29450	29450	0
579	20230531	120100	22472750	29450	29450	29450	29450	0
580	20230531	120000	22472750	29450	29450	29450	29450	4
581	20230531	115900	22354950	29450	29450	29450	29450	0
582	20230531	115800	22354950	29450	29450	29450	29450	3
583	20230531	115700	22266600	29450	29450	29450	29450	0
584	20230531	115600	22266600	29450	29450	29450	29450	4
585	20230531	115500	22148800	29450	29450	29450	29450	5
586	20230531	115400	22001550	29450	29450	29450	29450	0
587	20230531	115300	22001550	29450	29450	29450	29450	4
588	20230531	115200	21883750	29500	29500	29500	29500	3
589	20230531	115100	21795250	29500	29500	29500	29500	0
590	20230531	115000	21795250	29500	29500	29500	29500	4
591	20230531	114900	21677250	29500	29500	29500	29500	4
592	20230531	114800	21559250	29500	29500	29500	29500	0
593	20230531	114700	21559250	29500	29500	29500	29500	3
594	20230531	114600	21470750	29500	29500	29500	29500	3
595	20230531	114500	21382250	29600	29600	29600	29600	0
596	20230531	114400	21382250	29600	29500	29600	29500	5
597	20230531	114300	21234650	29500	29500	29500	29500	3
598	20230531	114200	21146150	29500	29500	29500	29500	0
599	20230531	114100	21146150	29500	29500	29500	29500	4
600	20230531	114000	21028150	29450	29450	29450	29450	4
601	20230531	113900	20910350	29450	29450	29450	29450	0
602	20230531	113800	20910350	29450	29450	29450	29450	3
603	20230531	113700	20822000	29450	29450	29450	29450	4
604	20230531	113600	20704200	29450	29450	29450	29450	0
605	20230531	113500	20704200	29450	29450	29450	29450	4
606	20230531	113400	20586400	29450	29450	29450	29450	3
607	20230531	113300	20498050	29450	29450	29450	29450	0
608	20230531	113200	20498050	29450	29450	29450	29450	4
609	20230531	113100	20380250	29450	29450	29450	29450	4
610	20230531	113000	20262450	29450	29450	29450	29450	1
611	20230531	112900	20233000	29450	29450	29450	29450	3
612	20230531	112800	20144650	29450	29450	29450	29450	4
613	20230531	112700	20026850	29450	29450	29450	29450	0
614	20230531	112600	20026850	29450	29450	29450	29450	4
615	20230531	112500	19909050	29450	29450	29450	29450	3
616	20230531	112400	19820700	29450	29450	29450	29450	0
617	20230531	112300	19820700	29450	29450	29450	29450	4
618	20230531	112200	19702900	29450	29450	29450	29450	4
619	20230531	112100	19585100	29450	29450	29450	29450	0
620	20230531	112000	19585100	29450	29450	29450	29450	3
621	20230531	111900	19496750	29450	29450	29450	29450	4
622	20230531	111800	19378950	29450	29450	29450	29450	0
623	20230531	111700	19378950	29450	29450	29450	29450	4
624	20230531	111600	19261150	29450	29450	29450	29450	3
625	20230531	111500	19172800	29450	29450	29450	29450	0
626	20230531	111400	19172800	29450	29450	29450	29450	4
627	20230531	111300	19055000	29450	29450	29450	29450	4
628	20230531	111200	18937200	29450	29450	29450	29450	0
629	20230531	111100	18937200	29450	29450	29450	29450	3
630	20230531	111000	18848850	29450	29450	29450	29450	4
631	20230531	110900	18731050	29450	29450	29450	29450	0
632	20230531	110800	18731050	29450	29450	29450	29450	4
633	20230531	110700	18613250	29450	29450	29450	29450	3
634	20230531	110600	18524900	29450	29450	29450	29450	0
635	20230531	110500	18524900	29450	29450	29450	29450	5
636	20230531	110400	18377650	29450	29450	29450	29450	4
637	20230531	110300	18259850	29450	29450	29450	29450	0
638	20230531	110200	18259850	29450	29450	29450	29450	3
639	20230531	110100	18171500	29450	29450	29450	29450	4
640	20230531	110000	18053700	29450	29450	29450	29450	0
641	20230531	105900	18053700	29450	29450	29450	29450	3
642	20230531	105800	17965350	29500	29500	29500	29500	2
643	20230531	105700	17906350	29500	29500	29500	29500	2
644	20230531	105600	17847350	29500	29500	29500	29500	4
645	20230531	105500	17729350	29450	29450	29450	29450	0
646	20230531	105400	17729350	29450	29450	29450	29450	4
647	20230531	105300	17611550	29450	29450	29450	29450	3
648	20230531	105200	17523200	29450	29450	29450	29450	0
649	20230531	105100	17523200	29450	29450	29450	29450	4
650	20230531	105000	17405400	29450	29450	29450	29450	4
651	20230531	104900	17287600	29450	29450	29450	29450	0
652	20230531	104800	17287600	29450	29450	29450	29450	3
653	20230531	104700	17199250	29450	29450	29450	29450	4
654	20230531	104600	17081450	29450	29450	29450	29450	0
655	20230531	104500	17081450	29450	29450	29450	29450	4
656	20230531	104400	16963650	29450	29450	29450	29450	3
657	20230531	104300	16875300	29450	29450	29450	29450	0
658	20230531	104200	16875300	29450	29450	29450	29450	4
659	20230531	104100	16757500	29450	29450	29450	29450	4
660	20230531	104000	16639700	29450	29450	29450	29450	0
661	20230531	103900	16639700	29450	29450	29450	29450	3
662	20230531	103800	16551350	29450	29450	29450	29450	4
663	20230531	103700	16433550	29450	29450	29450	29450	91
664	20230531	103600	13753600	29450	29450	29450	29450	4
665	20230531	103500	13635800	29450	29450	29450	29450	5
666	20230531	103400	13488550	29450	29450	29450	29450	0
667	20230531	103300	13488550	29450	29450	29450	29450	4
668	20230531	103200	13370750	29450	29450	29450	29450	3
669	20230531	103100	13282400	29450	29450	29450	29450	0
670	20230531	103000	13282400	29450	29450	29450	29450	4
671	20230531	102900	13164600	29450	29450	29450	29450	4
672	20230531	102800	13046800	29450	29450	29450	29450	0
673	20230531	102700	13046800	29450	29450	29450	29450	52
674	20230531	102600	11515400	29450	29650	29650	29450	4
675	20230531	102500	11397400	29600	29600	29600	29600	0
676	20230531	102400	11397400	29600	29450	29600	29450	4
677	20230531	102300	11279450	29450	29450	29450	29450	4
678	20230531	102200	11161650	29450	29450	29450	29450	0
679	20230531	102100	11161650	29450	29650	29650	29450	4
680	20230531	102000	11043650	29600	29500	29600	29500	5
681	20230531	101900	10895950	29500	29500	29500	29500	3
682	20230531	101800	10807450	29500	29500	29500	29500	3
683	20230531	101700	10718950	29500	29500	29500	29500	3
684	20230531	101600	10630450	29500	29500	29500	29500	0
685	20230531	101500	10630450	29500	29500	29500	29500	3
686	20230531	101400	10541950	29500	29500	29500	29500	3
687	20230531	101300	10453450	29500	29500	29500	29500	0
688	20230531	101200	10453450	29500	29500	29500	29500	3
689	20230531	101100	10364950	29700	29500	29700	29500	4
690	20230531	101000	10246750	29500	29500	29500	29500	8
691	20230531	100900	10010750	29450	29450	29450	29450	3
692	20230531	100800	9922400	29450	29450	29450	29450	3
693	20230531	100700	9834050	29500	29500	29500	29500	0
694	20230531	100600	9834050	29500	29500	29500	29500	2
695	20230531	100500	9775050	29500	29450	29600	29450	6
696	20230531	100400	9598000	29450	29450	29450	29450	0
697	20230531	100300	9598000	29450	29450	29450	29450	3
698	20230531	100200	9509650	29450	29450	29450	29450	3
699	20230531	100100	9421300	29450	29450	29450	29450	0
700	20230531	100000	9421300	29450	29450	29450	29450	3
701	20230531	095900	9332950	29450	29450	29450	29450	3
702	20230531	095800	9244600	29500	29500	29500	29500	0
703	20230531	095700	9244600	29500	29500	29500	29500	3
704	20230531	095600	9156100	29700	29700	29700	29700	1
705	20230531	095500	9126400	29500	29500	29500	29500	3
706	20230531	095400	9037900	29500	29500	29600	29500	6
707	20230531	095300	8860800	29600	29600	29600	29600	1
708	20230531	095200	8831200	29500	29500	29500	29500	24
709	20230531	095100	8123200	29500	29500	29500	29500	6
710	20230531	095000	7946200	29500	29500	29500	29500	0
711	20230531	094900	7946200	29500	29500	29500	29500	3
712	20230531	094800	7857700	29500	29500	29500	29500	7
713	20230531	094700	7651200	29550	29550	29550	29550	0
714	20230531	094600	7651200	29550	29550	29550	29550	1
715	20230531	094500	7621650	29550	29550	29550	29550	3
716	20230531	094400	7533000	29550	29550	29550	29550	0
717	20230531	094300	7533000	29550	29800	29800	29550	3
718	20230531	094200	7444050	29500	29500	29500	29500	6
719	20230531	094100	7267050	29500	29500	29500	29500	0
720	20230531	094000	7267050	29500	29500	29500	29500	4
721	20230531	093900	7149050	29500	29500	29500	29500	3
722	20230531	093800	7060550	29500	29500	29500	29500	0
723	20230531	093700	7060550	29500	29600	29600	29500	2
724	20230531	093600	7001450	29500	29500	29500	29500	4
725	20230531	093500	6883450	29500	29600	29600	29500	2
726	20230531	093400	6824350	29500	29500	29500	29500	3
727	20230531	093300	6735850	29500	29500	29500	29500	4
728	20230531	093200	6617850	29600	29600	29600	29600	0
729	20230531	093100	6617850	29600	29600	29600	29600	1
730	20230531	093000	6588250	29500	29500	29500	29500	4
731	20230531	092900	6470250	29500	29500	29500	29500	0
732	20230531	092800	6470250	29500	29500	29500	29500	3
733	20230531	092700	6381750	29500	29650	29650	29500	5
734	20230531	092600	6233950	29500	29750	29750	29500	2
735	20230531	092500	6174700	29500	29500	29500	29500	3
736	20230531	092400	6086200	29500	29500	29500	29500	4
737	20230531	092300	5968200	29500	29500	29500	29500	0
738	20230531	092200	5968200	29500	29500	29500	29500	4
739	20230531	092100	5850200	29500	29500	29500	29500	3
740	20230531	092000	5761700	29500	29500	29500	29500	0
741	20230531	091900	5761700	29500	29500	29500	29500	3
742	20230531	091800	5673200	29500	29500	29500	29500	3
743	20230531	091700	5584700	29650	29750	29750	29650	3
744	20230531	091600	5495650	29500	29500	29500	29500	3
745	20230531	091500	5407150	29500	29500	29500	29500	3
746	20230531	091400	5318650	29500	29500	29500	29500	0
747	20230531	091300	5318650	29500	29500	29500	29500	3
748	20230531	091200	5230150	29500	29500	29500	29500	3
749	20230531	091100	5141650	29700	29700	29700	29700	0
750	20230531	091000	5141650	29700	29450	29700	29450	4
751	20230531	090900	5023600	29500	29500	29500	29500	6
752	20230531	090800	4846600	29550	29550	29550	29550	0
753	20230531	090700	4846600	29550	29550	29550	29550	3
754	20230531	090600	4757950	29550	29550	29550	29550	3
755	20230531	090500	4669300	29550	29800	29900	29450	135
756	20230531	090400	649650	29500	29500	29550	29500	6
757	20230531	090300	472600	29500	29500	29500	29500	4
758	20230531	090200	354600	29550	29550	29550	29550	0
759	20230531	090100	354600	29550	29550	29550	29550	2
760	20230531	090000	295500	29550	29550	29550	29550	10