KissMeData/065950/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	214400	435179420	2985	2985	2985	2985	3063
3	20230531	214300	435179420	2985	2985	2985	2985	0
4	20230531	214200	435179420	2985	2985	2985	2985	0
5	20230531	214100	435179420	2985	2985	2985	2985	0
6	20230531	214000	435179420	2985	2985	2985	2985	0
7	20230531	213900	435179420	2985	2985	2985	2985	0
8	20230531	213800	435179420	2985	2985	2985	2985	0
9	20230531	213700	435179420	2985	2985	2985	2985	0
10	20230531	213600	435179420	2985	2985	2985	2985	0
11	20230531	213500	435179420	2985	2985	2985	2985	0
12	20230531	213400	435179420	2985	2985	2985	2985	0
13	20230531	213300	435179420	2985	2985	2985	2985	0
14	20230531	213200	435179420	2985	2985	2985	2985	0
15	20230531	213100	435179420	2985	2985	2985	2985	0
16	20230531	213000	435179420	2985	2985	2985	2985	0
17	20230531	212900	435179420	2985	2985	2985	2985	0
18	20230531	212800	435179420	2985	2985	2985	2985	0
19	20230531	212700	435179420	2985	2985	2985	2985	0
20	20230531	212600	435179420	2985	2985	2985	2985	0
21	20230531	212500	435179420	2985	2985	2985	2985	0
22	20230531	212400	435179420	2985	2985	2985	2985	0
23	20230531	212300	435179420	2985	2985	2985	2985	0
24	20230531	212200	435179420	2985	2985	2985	2985	0
25	20230531	212100	435179420	2985	2985	2985	2985	0
26	20230531	212000	435179420	2985	2985	2985	2985	0
27	20230531	211900	435179420	2985	2985	2985	2985	0
28	20230531	211800	435179420	2985	2985	2985	2985	0
29	20230531	211700	435179420	2985	2985	2985	2985	0
30	20230531	211600	435179420	2985	2985	2985	2985	0
31	20230531	211500	435179420	2985	2985	2985	2985	0
32	20230531	211400	435179420	2985	2985	2985	2985	3063
33	20230531	211300	435179420	2985	2985	2985	2985	0
34	20230531	211200	435179420	2985	2985	2985	2985	0
35	20230531	211100	435179420	2985	2985	2985	2985	0
36	20230531	211000	435179420	2985	2985	2985	2985	0
37	20230531	210900	435179420	2985	2985	2985	2985	0
38	20230531	210800	435179420	2985	2985	2985	2985	0
39	20230531	210700	435179420	2985	2985	2985	2985	0
40	20230531	210600	435179420	2985	2985	2985	2985	0
41	20230531	210500	435179420	2985	2985	2985	2985	0
42	20230531	210400	435179420	2985	2985	2985	2985	0
43	20230531	210300	435179420	2985	2985	2985	2985	0
44	20230531	210200	435179420	2985	2985	2985	2985	0
45	20230531	210100	435179420	2985	2985	2985	2985	0
46	20230531	210000	435179420	2985	2985	2985	2985	0
47	20230531	205900	435179420	2985	2985	2985	2985	0
48	20230531	205800	435179420	2985	2985	2985	2985	0
49	20230531	205700	435179420	2985	2985	2985	2985	0
50	20230531	205600	435179420	2985	2985	2985	2985	0
51	20230531	205500	435179420	2985	2985	2985	2985	0
52	20230531	205400	435179420	2985	2985	2985	2985	0
53	20230531	205300	435179420	2985	2985	2985	2985	0
54	20230531	205200	435179420	2985	2985	2985	2985	0
55	20230531	205100	435179420	2985	2985	2985	2985	0
56	20230531	205000	435179420	2985	2985	2985	2985	0
57	20230531	204900	435179420	2985	2985	2985	2985	0
58	20230531	204800	435179420	2985	2985	2985	2985	0
59	20230531	204700	435179420	2985	2985	2985	2985	0
60	20230531	204600	435179420	2985	2985	2985	2985	0
61	20230531	204500	435179420	2985	2985	2985	2985	0
62	20230531	204400	435179420	2985	2985	2985	2985	3063
63	20230531	204300	435179420	2985	2985	2985	2985	0
64	20230531	204200	435179420	2985	2985	2985	2985	0
65	20230531	204100	435179420	2985	2985	2985	2985	0
66	20230531	204000	435179420	2985	2985	2985	2985	0
67	20230531	203900	435179420	2985	2985	2985	2985	0
68	20230531	203800	435179420	2985	2985	2985	2985	0
69	20230531	203700	435179420	2985	2985	2985	2985	0
70	20230531	203600	435179420	2985	2985	2985	2985	0
71	20230531	203500	435179420	2985	2985	2985	2985	0
72	20230531	203400	435179420	2985	2985	2985	2985	0
73	20230531	203300	435179420	2985	2985	2985	2985	0
74	20230531	203200	435179420	2985	2985	2985	2985	0
75	20230531	203100	435179420	2985	2985	2985	2985	0
76	20230531	203000	435179420	2985	2985	2985	2985	0
77	20230531	202900	435179420	2985	2985	2985	2985	0
78	20230531	202800	435179420	2985	2985	2985	2985	0
79	20230531	202700	435179420	2985	2985	2985	2985	0
80	20230531	202600	435179420	2985	2985	2985	2985	0
81	20230531	202500	435179420	2985	2985	2985	2985	0
82	20230531	202400	435179420	2985	2985	2985	2985	0
83	20230531	202300	435179420	2985	2985	2985	2985	0
84	20230531	202200	435179420	2985	2985	2985	2985	0
85	20230531	202100	435179420	2985	2985	2985	2985	0
86	20230531	202000	435179420	2985	2985	2985	2985	0
87	20230531	201900	435179420	2985	2985	2985	2985	0
88	20230531	201800	435179420	2985	2985	2985	2985	0
89	20230531	201700	435179420	2985	2985	2985	2985	0
90	20230531	201600	435179420	2985	2985	2985	2985	0
91	20230531	201500	435179420	2985	2985	2985	2985	0
92	20230531	201400	435179420	2985	2985	2985	2985	3063
93	20230531	201300	435179420	2985	2985	2985	2985	0
94	20230531	201200	435179420	2985	2985	2985	2985	0
95	20230531	201100	435179420	2985	2985	2985	2985	0
96	20230531	201000	435179420	2985	2985	2985	2985	0
97	20230531	200900	435179420	2985	2985	2985	2985	0
98	20230531	200800	435179420	2985	2985	2985	2985	0
99	20230531	200700	435179420	2985	2985	2985	2985	0
100	20230531	200600	435179420	2985	2985	2985	2985	0
101	20230531	200500	435179420	2985	2985	2985	2985	0
102	20230531	200400	435179420	2985	2985	2985	2985	0
103	20230531	200300	435179420	2985	2985	2985	2985	0
104	20230531	200200	435179420	2985	2985	2985	2985	0
105	20230531	200100	435179420	2985	2985	2985	2985	0
106	20230531	200000	435179420	2985	2985	2985	2985	0
107	20230531	195900	435179420	2985	2985	2985	2985	0
108	20230531	195800	435179420	2985	2985	2985	2985	0
109	20230531	195700	435179420	2985	2985	2985	2985	0
110	20230531	195600	435179420	2985	2985	2985	2985	0
111	20230531	195500	435179420	2985	2985	2985	2985	0
112	20230531	195400	435179420	2985	2985	2985	2985	0
113	20230531	195300	435179420	2985	2985	2985	2985	0
114	20230531	195200	435179420	2985	2985	2985	2985	0
115	20230531	195100	435179420	2985	2985	2985	2985	0
116	20230531	195000	435179420	2985	2985	2985	2985	0
117	20230531	194900	435179420	2985	2985	2985	2985	0
118	20230531	194800	435179420	2985	2985	2985	2985	0
119	20230531	194700	435179420	2985	2985	2985	2985	0
120	20230531	194600	435179420	2985	2985	2985	2985	0
121	20230531	194500	435179420	2985	2985	2985	2985	0
122	20230531	194400	435179420	2985	2985	2985	2985	3063
123	20230531	194300	435179420	2985	2985	2985	2985	0
124	20230531	194200	435179420	2985	2985	2985	2985	0
125	20230531	194100	435179420	2985	2985	2985	2985	0
126	20230531	194000	435179420	2985	2985	2985	2985	0
127	20230531	193900	435179420	2985	2985	2985	2985	0
128	20230531	193800	435179420	2985	2985	2985	2985	0
129	20230531	193700	435179420	2985	2985	2985	2985	0
130	20230531	193600	435179420	2985	2985	2985	2985	0
131	20230531	193500	435179420	2985	2985	2985	2985	0
132	20230531	193400	435179420	2985	2985	2985	2985	0
133	20230531	193300	435179420	2985	2985	2985	2985	0
134	20230531	193200	435179420	2985	2985	2985	2985	0
135	20230531	193100	435179420	2985	2985	2985	2985	0
136	20230531	193000	435179420	2985	2985	2985	2985	0
137	20230531	192900	435179420	2985	2985	2985	2985	0
138	20230531	192800	435179420	2985	2985	2985	2985	0
139	20230531	192700	435179420	2985	2985	2985	2985	0
140	20230531	192600	435179420	2985	2985	2985	2985	0
141	20230531	192500	435179420	2985	2985	2985	2985	0
142	20230531	192400	435179420	2985	2985	2985	2985	0
143	20230531	192300	435179420	2985	2985	2985	2985	0
144	20230531	192200	435179420	2985	2985	2985	2985	0
145	20230531	192100	435179420	2985	2985	2985	2985	0
146	20230531	192000	435179420	2985	2985	2985	2985	0
147	20230531	191900	435179420	2985	2985	2985	2985	0
148	20230531	191800	435179420	2985	2985	2985	2985	0
149	20230531	191700	435179420	2985	2985	2985	2985	0
150	20230531	191600	435179420	2985	2985	2985	2985	0
151	20230531	191500	435179420	2985	2985	2985	2985	0
152	20230531	191400	435179420	2985	2985	2985	2985	3063
153	20230531	191300	435179420	2985	2985	2985	2985	0
154	20230531	191200	435179420	2985	2985	2985	2985	0
155	20230531	191100	435179420	2985	2985	2985	2985	0
156	20230531	191000	435179420	2985	2985	2985	2985	0
157	20230531	190900	435179420	2985	2985	2985	2985	0
158	20230531	190800	435179420	2985	2985	2985	2985	0
159	20230531	190700	435179420	2985	2985	2985	2985	0
160	20230531	190600	435179420	2985	2985	2985	2985	0
161	20230531	190500	435179420	2985	2985	2985	2985	0
162	20230531	190400	435179420	2985	2985	2985	2985	0
163	20230531	190300	435179420	2985	2985	2985	2985	0
164	20230531	190200	435179420	2985	2985	2985	2985	0
165	20230531	190100	435179420	2985	2985	2985	2985	0
166	20230531	190000	435179420	2985	2985	2985	2985	0
167	20230531	185900	435179420	2985	2985	2985	2985	0
168	20230531	185800	435179420	2985	2985	2985	2985	0
169	20230531	185700	435179420	2985	2985	2985	2985	0
170	20230531	185600	435179420	2985	2985	2985	2985	0
171	20230531	185500	435179420	2985	2985	2985	2985	0
172	20230531	185400	435179420	2985	2985	2985	2985	0
173	20230531	185300	435179420	2985	2985	2985	2985	0
174	20230531	185200	435179420	2985	2985	2985	2985	0
175	20230531	185100	435179420	2985	2985	2985	2985	0
176	20230531	185000	435179420	2985	2985	2985	2985	0
177	20230531	184900	435179420	2985	2985	2985	2985	0
178	20230531	184800	435179420	2985	2985	2985	2985	0
179	20230531	184700	435179420	2985	2985	2985	2985	0
180	20230531	184600	435179420	2985	2985	2985	2985	0
181	20230531	184500	435179420	2985	2985	2985	2985	0
182	20230531	184400	435179420	2985	2985	2985	2985	3063
183	20230531	184300	435179420	2985	2985	2985	2985	0
184	20230531	184200	435179420	2985	2985	2985	2985	0
185	20230531	184100	435179420	2985	2985	2985	2985	0
186	20230531	184000	435179420	2985	2985	2985	2985	0
187	20230531	183900	435179420	2985	2985	2985	2985	0
188	20230531	183800	435179420	2985	2985	2985	2985	0
189	20230531	183700	435179420	2985	2985	2985	2985	0
190	20230531	183600	435179420	2985	2985	2985	2985	0
191	20230531	183500	435179420	2985	2985	2985	2985	0
192	20230531	183400	435179420	2985	2985	2985	2985	0
193	20230531	183300	435179420	2985	2985	2985	2985	0
194	20230531	183200	435179420	2985	2985	2985	2985	0
195	20230531	183100	435179420	2985	2985	2985	2985	0
196	20230531	183000	435179420	2985	2985	2985	2985	0
197	20230531	182900	435179420	2985	2985	2985	2985	0
198	20230531	182800	435179420	2985	2985	2985	2985	0
199	20230531	182700	435179420	2985	2985	2985	2985	0
200	20230531	182600	435179420	2985	2985	2985	2985	0
201	20230531	182500	435179420	2985	2985	2985	2985	0
202	20230531	182400	435179420	2985	2985	2985	2985	0
203	20230531	182300	435179420	2985	2985	2985	2985	0
204	20230531	182200	435179420	2985	2985	2985	2985	0
205	20230531	182100	435179420	2985	2985	2985	2985	0
206	20230531	182000	435179420	2985	2985	2985	2985	0
207	20230531	181900	435179420	2985	2985	2985	2985	0
208	20230531	181800	435179420	2985	2985	2985	2985	0
209	20230531	181700	435179420	2985	2985	2985	2985	0
210	20230531	181600	435179420	2985	2985	2985	2985	0
211	20230531	181500	435179420	2985	2985	2985	2985	0
212	20230531	181400	435179420	2985	2985	2985	2985	3063
213	20230531	181300	435179420	2985	2985	2985	2985	0
214	20230531	181200	435179420	2985	2985	2985	2985	0
215	20230531	181100	435179420	2985	2985	2985	2985	0
216	20230531	181000	435179420	2985	2985	2985	2985	0
217	20230531	180900	435179420	2985	2985	2985	2985	0
218	20230531	180800	435179420	2985	2985	2985	2985	0
219	20230531	180700	435179420	2985	2985	2985	2985	0
220	20230531	180600	435179420	2985	2985	2985	2985	0
221	20230531	180500	435179420	2985	2985	2985	2985	0
222	20230531	180400	435179420	2985	2985	2985	2985	0
223	20230531	180300	435179420	2985	2985	2985	2985	0
224	20230531	180200	435179420	2985	2985	2985	2985	0
225	20230531	180100	435179420	2985	2985	2985	2985	0
226	20230531	180000	435179420	2985	2985	2985	2985	0
227	20230531	175900	435179420	2985	2985	2985	2985	0
228	20230531	175800	435179420	2985	2985	2985	2985	0
229	20230531	175700	435179420	2985	2985	2985	2985	0
230	20230531	175600	435179420	2985	2985	2985	2985	0
231	20230531	175500	435179420	2985	2985	2985	2985	0
232	20230531	175400	435179420	2985	2985	2985	2985	0
233	20230531	175300	435179420	2985	2985	2985	2985	0
234	20230531	175200	435179420	2985	2985	2985	2985	0
235	20230531	175100	435179420	2985	2985	2985	2985	0
236	20230531	175000	435179420	2985	2985	2985	2985	0
237	20230531	174900	435179420	2985	2985	2985	2985	0
238	20230531	174800	435179420	2985	2985	2985	2985	0
239	20230531	174700	435179420	2985	2985	2985	2985	0
240	20230531	174600	435179420	2985	2985	2985	2985	0
241	20230531	174500	435179420	2985	2985	2985	2985	0
242	20230531	174400	435179420	2985	2985	2985	2985	3063
243	20230531	174300	435179420	2985	2985	2985	2985	0
244	20230531	174200	435179420	2985	2985	2985	2985	0
245	20230531	174100	435179420	2985	2985	2985	2985	0
246	20230531	174000	435179420	2985	2985	2985	2985	0
247	20230531	173900	435179420	2985	2985	2985	2985	0
248	20230531	173800	435179420	2985	2985	2985	2985	0
249	20230531	173700	435179420	2985	2985	2985	2985	0
250	20230531	173600	435179420	2985	2985	2985	2985	0
251	20230531	173500	435179420	2985	2985	2985	2985	0
252	20230531	173400	435179420	2985	2985	2985	2985	0
253	20230531	173300	435179420	2985	2985	2985	2985	0
254	20230531	173200	435179420	2985	2985	2985	2985	0
255	20230531	173100	435179420	2985	2985	2985	2985	0
256	20230531	173000	435179420	2985	2985	2985	2985	0
257	20230531	172900	435179420	2985	2985	2985	2985	0
258	20230531	172800	435179420	2985	2985	2985	2985	0
259	20230531	172700	435179420	2985	2985	2985	2985	0
260	20230531	172600	435179420	2985	2985	2985	2985	0
261	20230531	172500	435179420	2985	2985	2985	2985	0
262	20230531	172400	435179420	2985	2985	2985	2985	0
263	20230531	172300	435179420	2985	2985	2985	2985	0
264	20230531	172200	435179420	2985	2985	2985	2985	0
265	20230531	172100	435179420	2985	2985	2985	2985	0
266	20230531	172000	435179420	2985	2985	2985	2985	0
267	20230531	171900	435179420	2985	2985	2985	2985	0
268	20230531	171800	435179420	2985	2985	2985	2985	0
269	20230531	171700	435179420	2985	2985	2985	2985	0
270	20230531	171600	435179420	2985	2985	2985	2985	0
271	20230531	171500	435179420	2985	2985	2985	2985	0
272	20230531	171400	435179420	2985	2985	2985	2985	3063
273	20230531	171300	435179420	2985	2985	2985	2985	0
274	20230531	171200	435179420	2985	2985	2985	2985	0
275	20230531	171100	435179420	2985	2985	2985	2985	0
276	20230531	171000	435179420	2985	2985	2985	2985	0
277	20230531	170900	435179420	2985	2985	2985	2985	0
278	20230531	170800	435179420	2985	2985	2985	2985	0
279	20230531	170700	435179420	2985	2985	2985	2985	0
280	20230531	170600	435179420	2985	2985	2985	2985	0
281	20230531	170500	435179420	2985	2985	2985	2985	0
282	20230531	170400	435179420	2985	2985	2985	2985	0
283	20230531	170300	435179420	2985	2985	2985	2985	0
284	20230531	170200	435179420	2985	2985	2985	2985	0
285	20230531	170100	435179420	2985	2985	2985	2985	0
286	20230531	170000	435179420	2985	2985	2985	2985	0
287	20230531	165900	435179420	2985	2985	2985	2985	0
288	20230531	165800	435179420	2985	2985	2985	2985	0
289	20230531	165700	435179420	2985	2985	2985	2985	0
290	20230531	165600	435179420	2985	2985	2985	2985	0
291	20230531	165500	435179420	2985	2985	2985	2985	0
292	20230531	165400	435179420	2985	2985	2985	2985	0
293	20230531	165300	435179420	2985	2985	2985	2985	0
294	20230531	165200	435179420	2985	2985	2985	2985	0
295	20230531	165100	435179420	2985	2985	2985	2985	0
296	20230531	165000	435179420	2985	2985	2985	2985	0
297	20230531	164900	435179420	2985	2985	2985	2985	0
298	20230531	164800	435179420	2985	2985	2985	2985	0
299	20230531	164700	435179420	2985	2985	2985	2985	0
300	20230531	164600	435179420	2985	2985	2985	2985	0
301	20230531	164500	435179420	2985	2985	2985	2985	0
302	20230531	164400	435179420	2985	2985	2985	2985	3063
303	20230531	164300	435179420	2985	2985	2985	2985	0
304	20230531	164200	435179420	2985	2985	2985	2985	0
305	20230531	164100	435179420	2985	2985	2985	2985	0
306	20230531	164000	435179420	2985	2985	2985	2985	0
307	20230531	163900	435179420	2985	2985	2985	2985	0
308	20230531	163800	435179420	2985	2985	2985	2985	0
309	20230531	163700	435179420	2985	2985	2985	2985	0
310	20230531	163600	435179420	2985	2985	2985	2985	0
311	20230531	163500	435179420	2985	2985	2985	2985	0
312	20230531	163400	435179420	2985	2985	2985	2985	0
313	20230531	163300	435179420	2985	2985	2985	2985	0
314	20230531	163200	435179420	2985	2985	2985	2985	0
315	20230531	163100	435179420	2985	2985	2985	2985	0
316	20230531	163000	435179420	2985	2985	2985	2985	0
317	20230531	162900	435179420	2985	2985	2985	2985	0
318	20230531	162800	435179420	2985	2985	2985	2985	0
319	20230531	162700	435179420	2985	2985	2985	2985	0
320	20230531	162600	435179420	2985	2985	2985	2985	0
321	20230531	162500	435179420	2985	2985	2985	2985	0
322	20230531	162400	435179420	2985	2985	2985	2985	0
323	20230531	162300	435179420	2985	2985	2985	2985	0
324	20230531	162200	435179420	2985	2985	2985	2985	0
325	20230531	162100	435179420	2985	2985	2985	2985	0
326	20230531	162000	435179420	2985	2985	2985	2985	0
327	20230531	161900	435179420	2985	2985	2985	2985	0
328	20230531	161800	435179420	2985	2985	2985	2985	0
329	20230531	161700	435179420	2985	2985	2985	2985	0
330	20230531	161600	435179420	2985	2985	2985	2985	0
331	20230531	161500	435179420	2985	2985	2985	2985	0
332	20230531	161400	435179420	2985	2985	2985	2985	3063
333	20230531	161300	435179420	2985	2985	2985	2985	0
334	20230531	161200	435179420	2985	2985	2985	2985	0
335	20230531	161100	435179420	2985	2985	2985	2985	0
336	20230531	161000	435179420	2985	2985	2985	2985	0
337	20230531	160900	435179420	2985	2985	2985	2985	0
338	20230531	160800	435179420	2985	2985	2985	2985	0
339	20230531	160700	435179420	2985	2985	2985	2985	0
340	20230531	160600	435179420	2985	2985	2985	2985	0
341	20230531	160500	435179420	2985	2985	2985	2985	0
342	20230531	160400	435179420	2985	2985	2985	2985	0
343	20230531	160300	435179420	2985	2985	2985	2985	0
344	20230531	160200	435179420	2985	2985	2985	2985	0
345	20230531	160100	435179420	2985	2985	2985	2985	0
346	20230531	160000	435179420	2985	2985	2985	2985	0
347	20230531	155900	435179420	2985	2985	2985	2985	0
348	20230531	155800	435179420	2985	2985	2985	2985	0
349	20230531	155700	435179420	2985	2985	2985	2985	0
350	20230531	155600	435179420	2985	2985	2985	2985	0
351	20230531	155500	435179420	2985	2985	2985	2985	0
352	20230531	155400	435179420	2985	2985	2985	2985	0
353	20230531	155300	435179420	2985	2985	2985	2985	0
354	20230531	155200	435179420	2985	2985	2985	2985	0
355	20230531	155100	435179420	2985	2985	2985	2985	0
356	20230531	155000	435179420	2985	2985	2985	2985	0
357	20230531	154900	435179420	2985	2985	2985	2985	0
358	20230531	154800	435179420	2985	2985	2985	2985	0
359	20230531	154700	435179420	2985	2985	2985	2985	0
360	20230531	154600	435179420	2985	2985	2985	2985	0
361	20230531	154500	435179420	2985	2985	2985	2985	0
362	20230531	154400	435179420	2985	2985	2985	2985	3063
363	20230531	154300	435179420	2985	2985	2985	2985	0
364	20230531	154200	435179420	2985	2985	2985	2985	0
365	20230531	154100	435179420	2985	2985	2985	2985	0
366	20230531	154000	435179420	2985	2985	2985	2985	0
367	20230531	153900	435179420	2985	2985	2985	2985	0
368	20230531	153800	435179420	2985	2985	2985	2985	0
369	20230531	153700	435179420	2985	2985	2985	2985	0
370	20230531	153600	435179420	2985	2985	2985	2985	0
371	20230531	153500	435179420	2985	2985	2985	2985	0
372	20230531	153400	435179420	2985	2985	2985	2985	0
373	20230531	153300	435179420	2985	2985	2985	2985	0
374	20230531	153200	435179420	2985	2985	2985	2985	0
375	20230531	153100	435179420	2985	2985	2985	2985	0
376	20230531	153000	435179420	2985	2985	2985	2985	3063
377	20230531	152900	426036365	2975	2975	2975	2975	0
378	20230531	152800	426036365	2975	2975	2975	2975	0
379	20230531	152700	426036365	2975	2975	2975	2975	0
380	20230531	152600	426036365	2975	2975	2975	2975	0
381	20230531	152500	426036365	2975	2975	2975	2975	0
382	20230531	152400	426036365	2975	2975	2975	2975	0
383	20230531	152300	426036365	2975	2975	2975	2975	0
384	20230531	152200	426036365	2975	2975	2975	2975	0
385	20230531	152100	426036365	2975	2975	2975	2975	0
386	20230531	152000	426036365	2975	2975	2975	2975	0
387	20230531	151900	426036365	2975	2970	2975	2970	442
388	20230531	151800	424722615	2970	2975	2975	2970	223
389	20230531	151700	424059300	2970	2970	2970	2970	141
390	20230531	151600	423640530	2975	2970	2975	2970	435
391	20230531	151500	422348575	2970	2975	2975	2970	171
392	20230531	151400	421840505	2975	2975	2975	2975	50
393	20230531	151300	421691755	2975	2975	2975	2975	465
394	20230531	151200	420308380	2975	2980	2980	2975	299
395	20230531	151100	419418625	2980	2980	2980	2975	104
396	20230531	151000	419108740	2980	2980	2980	2980	41
397	20230531	150900	418986560	2980	2980	2980	2980	10
398	20230531	150800	418956760	2980	2975	2980	2975	45
399	20230531	150700	418822740	2975	2975	2975	2975	0
400	20230531	150600	418822740	2975	2970	2975	2970	691
401	20230531	150500	416767215	2970	2975	2975	2970	801
402	20230531	150400	414388200	2975	2975	2980	2975	773
403	20230531	150300	412085715	2975	2980	2980	2975	41
404	20230531	150200	411963735	2980	2980	2980	2980	68
405	20230531	150100	411761095	2980	2980	2980	2980	0
406	20230531	150000	411761095	2980	2980	2980	2980	0
407	20230531	145900	411761095	2980	2975	2980	2975	213
408	20230531	145800	411127415	2975	2975	2975	2975	0
409	20230531	145700	411127415	2975	2975	2975	2975	50
410	20230531	145600	410978665	2975	2975	2975	2975	300
411	20230531	145500	410086165	2970	2970	2970	2970	132
412	20230531	145400	409694125	2975	2975	2975	2975	24
413	20230531	145300	409622725	2970	2970	2970	2970	0
414	20230531	145200	409622725	2970	2980	2980	2970	1626
415	20230531	145100	404787960	2980	2980	2980	2980	0
416	20230531	145000	404787960	2980	2980	2980	2980	312
417	20230531	144900	403858200	2980	2980	2980	2980	100
418	20230531	144800	403560200	2980	2985	2985	2980	118
419	20230531	144700	403208555	2980	2980	2980	2980	0
420	20230531	144600	403208555	2980	2980	2980	2980	100
421	20230531	144500	402910555	2985	2985	2985	2985	1
422	20230531	144400	402907570	2975	2975	2975	2975	200
423	20230531	144300	402312570	2975	2975	2975	2975	0
424	20230531	144200	402312570	2975	2975	2975	2975	0
425	20230531	144100	402312570	2975	2975	2975	2975	100
426	20230531	144000	402015070	2975	2975	2975	2975	284
427	20230531	143900	401170170	2980	2980	2980	2980	200
428	20230531	143800	400574170	2980	2980	2980	2980	23
429	20230531	143700	400505630	2980	2980	2980	2980	1437
430	20230531	143600	396223370	2980	2985	2985	2980	164
431	20230531	143500	395734600	2990	2990	2990	2990	1
432	20230531	143400	395731610	2985	2985	2985	2985	82
433	20230531	143300	395486840	2985	2985	2985	2985	2400
434	20230531	143200	388322840	2990	2990	2990	2990	100
435	20230531	143100	388023840	2990	2990	2990	2990	0
436	20230531	143000	388023840	2990	2990	2990	2990	0
437	20230531	142900	388023840	2990	2990	2990	2990	78
438	20230531	142800	387790620	2990	2990	2990	2990	190
439	20230531	142700	387222520	2990	2990	2990	2990	2714
440	20230531	142600	379107660	2990	2990	2990	2990	1295
441	20230531	142500	375235610	2990	2990	2990	2990	0
442	20230531	142400	375235610	2990	2990	2990	2990	107
443	20230531	142300	374915680	2990	2995	2995	2990	229
444	20230531	142200	374230870	2995	2995	2995	2995	587
445	20230531	142100	372472805	2995	2995	2995	2995	0
446	20230531	142000	372472805	2995	2995	2995	2995	0
447	20230531	141900	372472805	2995	3000	3000	2995	1935
448	20230531	141800	366672805	3000	3000	3000	3000	0
449	20230531	141700	366672805	3000	3000	3000	3000	0
450	20230531	141600	366672805	3000	3000	3000	3000	1238
451	20230531	141500	362958805	3000	3000	3000	3000	0
452	20230531	141400	362958805	3000	3000	3000	3000	0
453	20230531	141300	362958805	3000	3000	3000	3000	0
454	20230531	141200	362958805	3000	3000	3000	3000	0
455	20230531	141100	362958805	3000	3000	3000	3000	0
456	20230531	141000	362958805	3000	3000	3000	3000	0
457	20230531	140900	362958805	3000	3000	3000	3000	0
458	20230531	140800	362958805	3000	3000	3000	3000	0
459	20230531	140700	362958805	3000	3000	3000	3000	0
460	20230531	140600	362958805	3000	3005	3005	3000	202
461	20230531	140500	362352795	3000	3000	3000	3000	0
462	20230531	140400	362352795	3000	3000	3000	3000	0
463	20230531	140300	362352795	3000	3000	3000	3000	2
464	20230531	140200	362346795	3005	3005	3005	3005	0
465	20230531	140100	362346795	3005	3005	3005	3005	100
466	20230531	140000	362046295	3005	3005	3005	3005	0
467	20230531	135900	362046295	3005	3005	3005	3005	13
468	20230531	135800	362007230	3005	3005	3005	3005	10
469	20230531	135700	361977180	3005	3005	3005	3005	664
470	20230531	135600	359981860	3000	3000	3000	3000	0
471	20230531	135500	359981860	3000	3000	3000	3000	236
472	20230531	135400	359273860	3000	3000	3000	3000	0
473	20230531	135300	359273860	3000	3000	3000	3000	840
474	20230531	135200	356753860	3005	3005	3005	3005	300
475	20230531	135100	355852360	3005	3005	3005	3005	0
476	20230531	135000	355852360	3005	3005	3005	3005	0
477	20230531	134900	355852360	3005	3005	3005	3005	0
478	20230531	134800	355852360	3005	3005	3005	3005	0
479	20230531	134700	355852360	3005	3005	3005	3005	0
480	20230531	134600	355852360	3005	3000	3005	3000	208
481	20230531	134500	355227860	3005	3005	3005	3005	0
482	20230531	134400	355227860	3005	3005	3005	3005	0
483	20230531	134300	355227860	3005	3005	3005	3005	0
484	20230531	134200	355227860	3005	3000	3005	3000	167
485	20230531	134100	354726855	3000	3000	3000	3000	3
486	20230531	134000	354717855	3005	3005	3005	3005	8
487	20230531	133900	354693815	3000	3000	3000	3000	0
488	20230531	133800	354693815	3000	3000	3000	3000	65
489	20230531	133700	354498815	3000	3000	3000	3000	0
490	20230531	133600	354498815	3000	3000	3000	3000	100
491	20230531	133500	354198815	3000	3000	3000	3000	930
492	20230531	133400	351408815	3000	3000	3000	3000	0
493	20230531	133300	351408815	3000	3000	3000	3000	0
494	20230531	133200	351408815	3000	3000	3000	3000	0
495	20230531	133100	351408815	3000	3000	3000	3000	533
496	20230531	133000	349809815	3000	3000	3000	3000	122
497	20230531	132900	349443815	3005	3005	3005	3005	30
498	20230531	132800	349353665	3005	3005	3005	3005	0
499	20230531	132700	349353665	3005	3005	3005	3005	505
500	20230531	132600	347836140	3010	3010	3010	3010	0
501	20230531	132500	347836140	3010	3010	3010	3010	0
502	20230531	132400	347836140	3010	3010	3010	3010	0
503	20230531	132300	347836140	3010	3010	3010	3010	1
504	20230531	132200	347833130	3000	3005	3005	3000	399
505	20230531	132100	346635940	3005	3005	3005	3005	467
506	20230531	132000	345232605	3005	3005	3005	3005	0
507	20230531	131900	345232605	3005	3005	3005	3005	175
508	20230531	131800	344706730	3005	3005	3005	3005	10
509	20230531	131700	344676680	3005	3005	3005	3005	0
510	20230531	131600	344676680	3005	3005	3005	3005	0
511	20230531	131500	344676680	3005	3005	3005	3005	0
512	20230531	131400	344676680	3005	3005	3005	3005	210
513	20230531	131300	344045630	3005	3005	3005	3005	0
514	20230531	131200	344045630	3005	3005	3005	3005	0
515	20230531	131100	344045630	3005	3005	3005	3005	150
516	20230531	131000	343594880	3005	3005	3005	3005	0
517	20230531	130900	343594880	3005	3005	3005	3005	981
518	20230531	130800	340646975	3000	3000	3000	3000	554
519	20230531	130700	338984975	3005	3005	3005	3005	207
520	20230531	130600	338362940	3005	3005	3005	3005	10
521	20230531	130500	338332890	3005	3005	3005	3005	5
522	20230531	130400	338317865	3005	3005	3005	3005	3
523	20230531	130300	338308850	3005	3005	3005	3005	0
524	20230531	130200	338308850	3005	3005	3005	3005	1
525	20230531	130100	338305845	3000	3000	3000	3000	17
526	20230531	130000	338254845	3005	3005	3005	3005	0
527	20230531	125900	338254845	3005	3005	3005	3005	234
528	20230531	125800	337551675	3005	3005	3005	3005	22
529	20230531	125700	337485565	3005	3005	3005	3005	936
530	20230531	125600	334672885	3005	3005	3005	3005	0
531	20230531	125500	334672885	3005	3005	3005	3005	94
532	20230531	125400	334390415	3005	3005	3005	3005	40
533	20230531	125300	334270215	3005	3005	3005	3005	0
534	20230531	125200	334270215	3005	3010	3010	3005	344
535	20230531	125100	333235665	3010	3010	3010	3010	30
536	20230531	125000	333145365	3010	3010	3010	3010	0
537	20230531	124900	333145365	3010	3010	3010	3010	10
538	20230531	124800	333115265	3010	3010	3010	3010	0
539	20230531	124700	333115265	3010	3010	3010	3010	0
540	20230531	124600	333115265	3010	3010	3010	3010	6
541	20230531	124500	333097205	3010	3010	3010	3010	231
542	20230531	124400	332401895	3005	3005	3005	3005	0
543	20230531	124300	332401895	3005	3005	3005	3005	0
544	20230531	124200	332401895	3005	3015	3015	3005	3000
545	20230531	124100	323380375	3015	3015	3015	3015	0
546	20230531	124000	323380375	3015	3015	3015	3015	0
547	20230531	123900	323380375	3015	3015	3015	3015	0
548	20230531	123800	323380375	3015	3025	3025	3015	31
549	20230531	123700	323286900	3015	3015	3015	3015	0
550	20230531	123600	323286900	3015	3015	3015	3015	0
551	20230531	123500	323286900	3015	3025	3025	3015	272
552	20230531	123400	322466380	3020	3020	3020	3020	119
553	20230531	123300	322107000	3025	3025	3025	3025	0
554	20230531	123200	322107000	3025	3025	3025	3025	1
555	20230531	123100	322103975	3025	3025	3025	3025	0
556	20230531	123000	322103975	3025	3025	3025	3025	0
557	20230531	122900	322103975	3025	3025	3025	3025	0
558	20230531	122800	322103975	3025	3025	3025	3025	2
559	20230531	122700	322097925	3020	3020	3020	3020	63
560	20230531	122600	321907665	3030	3030	3030	3030	0
561	20230531	122500	321907665	3030	3025	3030	3025	907
562	20230531	122400	319163985	3025	3025	3025	3025	50
563	20230531	122300	319012735	3030	3030	3030	3030	0
564	20230531	122200	319012735	3030	3030	3030	3030	0
565	20230531	122100	319012735	3030	3030	3030	3030	0
566	20230531	122000	319012735	3030	3030	3030	3030	63
567	20230531	121900	318821845	3025	3025	3025	3025	30
568	20230531	121800	318731095	3025	3025	3025	3025	114
569	20230531	121700	318386245	3035	3030	3035	3030	150
570	20230531	121600	317931030	3040	3040	3040	3040	0
571	20230531	121500	317931030	3040	3035	3040	3035	36
572	20230531	121400	317821595	3040	3035	3040	3035	340
573	20230531	121300	316789690	3040	3040	3040	3040	5
574	20230531	121200	316774490	3040	3040	3040	3040	110
575	20230531	121100	316440090	3035	3040	3040	3035	643
576	20230531	121000	314485620	3035	3035	3035	3035	1100
577	20230531	120900	311147120	3045	3045	3045	3045	500
578	20230531	120800	309624620	3045	3045	3045	3045	0
579	20230531	120700	309624620	3045	3045	3045	3045	570
580	20230531	120600	307888970	3045	3050	3050	3045	101
581	20230531	120500	307581420	3035	3045	3050	3035	4017
582	20230531	120400	295359300	3045	3040	3045	3040	5863
583	20230531	120300	277526465	3040	3040	3040	3040	8
584	20230531	120200	277502145	3040	3040	3040	3040	0
585	20230531	120100	277502145	3040	3035	3040	3035	23
586	20230531	120000	277432335	3025	3035	3035	3025	661
587	20230531	115900	275429570	3030	3030	3030	3030	680
588	20230531	115800	273369170	3035	3035	3035	3035	20
589	20230531	115700	273308470	3035	3035	3035	3035	105
590	20230531	115600	272989795	3035	3035	3035	3035	100
591	20230531	115500	272686295	3035	3035	3040	3035	282
592	20230531	115400	271830415	3035	3035	3035	3035	151
593	20230531	115300	271372130	3035	3035	3035	3035	122
594	20230531	115200	271001860	3035	3040	3040	3030	3030
595	20230531	115100	261796195	3040	3035	3040	3035	461
596	20230531	115000	260396825	3035	3030	3040	3030	803
597	20230531	114900	257959950	3030	3030	3035	3030	3167
598	20230531	114800	248357995	3025	3020	3025	3020	2690
599	20230531	114700	240220945	3020	3020	3020	3020	100
600	20230531	114600	239918945	3005	3005	3015	3005	9172
601	20230531	114500	212324305	3005	3005	3005	3005	0
602	20230531	114400	212324305	3005	3005	3005	3005	167
603	20230531	114300	211822470	3005	3005	3005	3005	217
604	20230531	114200	211170385	3005	3005	3005	3005	0
605	20230531	114100	211170385	3005	3005	3005	3005	101
606	20230531	114000	210866880	3005	3010	3010	3005	145
607	20230531	113900	210430575	3010	3010	3010	3010	6
608	20230531	113800	210412515	3010	3010	3010	3010	0
609	20230531	113700	210412515	3010	3010	3010	3010	1
610	20230531	113600	210409505	3005	3005	3005	3005	0
611	20230531	113500	210409505	3005	3005	3005	3005	10
612	20230531	113400	210379455	3010	3010	3010	3010	1
613	20230531	113300	210376445	3005	3005	3005	3005	893
614	20230531	113200	207692980	3010	3010	3010	3010	1
615	20230531	113100	207689970	3010	3010	3010	3010	1
616	20230531	113000	207686960	3005	3005	3005	3005	57
617	20230531	112900	207515675	3005	3005	3005	3005	0
618	20230531	112800	207515675	3005	3005	3005	3005	100
619	20230531	112700	207215175	3010	3010	3010	3010	0
620	20230531	112600	207215175	3010	3010	3010	3010	1
621	20230531	112500	207212165	3005	3010	3010	3005	261
622	20230531	112400	206427760	3010	3010	3010	3010	0
623	20230531	112300	206427760	3010	3010	3010	3010	0
624	20230531	112200	206427760	3010	3010	3010	3010	46
625	20230531	112100	206289300	3005	3005	3005	3005	47
626	20230531	112000	206148065	3010	3010	3010	3010	50
627	20230531	111900	205997565	3005	3005	3005	3005	78
628	20230531	111800	205763175	3010	3010	3010	3010	0
629	20230531	111700	205763175	3010	3010	3010	3010	0
630	20230531	111600	205763175	3010	3010	3010	3010	10
631	20230531	111500	205733075	3010	3010	3010	3010	0
632	20230531	111400	205733075	3010	3010	3010	3010	0
633	20230531	111300	205733075	3010	3010	3010	3010	13
634	20230531	111200	205693945	3010	3010	3010	3010	609
635	20230531	111100	203860855	3010	3010	3010	3010	1
636	20230531	111000	203857845	3000	3000	3000	3000	0
637	20230531	110900	203857845	3000	3005	3005	3000	785
638	20230531	110800	201500780	3005	3005	3005	3005	0
639	20230531	110700	201500780	3005	3005	3005	3005	30
640	20230531	110600	201410630	3005	3005	3005	3005	10
641	20230531	110500	201380580	3005	3005	3005	3005	0
642	20230531	110400	201380580	3005	3005	3005	3005	0
643	20230531	110300	201380580	3005	3005	3005	3005	125
644	20230531	110200	201004955	3005	3005	3005	3005	79
645	20230531	110100	200767560	3005	3000	3005	3000	3020
646	20230531	110000	191707240	3000	3000	3000	3000	5
647	20230531	105900	191692240	2995	2995	2995	2995	1
648	20230531	105800	191689245	3000	3000	3000	3000	838
649	20230531	105700	189175245	3000	3000	3000	3000	0
650	20230531	105600	189175245	3000	3000	3000	3000	0
651	20230531	105500	189175245	3000	3000	3000	3000	100
652	20230531	105400	188875245	3000	3000	3000	3000	1
653	20230531	105300	188872245	3000	3000	3000	3000	0
654	20230531	105200	188872245	3000	3005	3005	3000	101
655	20230531	105100	188569240	3000	3000	3000	3000	48
656	20230531	105000	188425240	3000	3000	3000	3000	0
657	20230531	104900	188425240	3000	3000	3000	3000	0
658	20230531	104800	188425240	3000	3000	3000	3000	0
659	20230531	104700	188425240	3000	3000	3000	3000	618
660	20230531	104600	186571240	3000	3000	3000	3000	0
661	20230531	104500	186571240	3000	3000	3000	3000	388
662	20230531	104400	185407240	3000	3000	3000	3000	0
663	20230531	104300	185407240	3000	3005	3005	3000	217
664	20230531	104200	184755740	3005	3005	3005	3005	11
665	20230531	104100	184722685	3000	3000	3000	3000	100
666	20230531	104000	184422685	3000	3000	3000	3000	504
667	20230531	103900	182910685	3000	3000	3000	3000	10
668	20230531	103800	182880685	3005	3005	3005	3005	70
669	20230531	103700	182670335	3005	3000	3005	3000	114
670	20230531	103600	182328320	3000	3000	3000	3000	16
671	20230531	103500	182280320	3000	3005	3005	3000	320
672	20230531	103400	181320270	3000	3000	3000	3000	100
673	20230531	103300	181020270	3000	3000	3000	3000	200
674	20230531	103200	180420270	3005	3005	3005	3005	363
675	20230531	103100	179329455	3005	3005	3005	3005	38
676	20230531	103000	179215265	3000	2995	3000	2995	604
677	20230531	102900	177404620	3000	3000	3000	3000	3
678	20230531	102800	177395620	3000	3000	3000	3000	154
679	20230531	102700	176933620	3000	3000	3000	3000	597
680	20230531	102600	175142620	3000	3000	3000	3000	1000
681	20230531	102500	172142620	3000	3000	3000	3000	60
682	20230531	102400	171962620	3005	3005	3005	3005	3
683	20230531	102300	171953605	3005	3005	3005	3005	0
684	20230531	102200	171953605	3005	3005	3005	3005	0
685	20230531	102100	171953605	3005	3010	3010	3005	31
686	20230531	102000	171860445	3005	3005	3005	3005	243
687	20230531	101900	171130230	3000	3000	3000	3000	0
688	20230531	101800	171130230	3000	3000	3000	3000	0
689	20230531	101700	171130230	3000	3000	3000	3000	0
690	20230531	101600	171130230	3000	3000	3000	3000	1
691	20230531	101500	171127230	3000	3000	3000	3000	150
692	20230531	101400	170677230	3000	3010	3010	3000	5353
693	20230531	101300	154590155	3010	3010	3010	3010	56
694	20230531	101200	154421595	3015	3015	3015	3015	0
695	20230531	101100	154421595	3015	3015	3015	3015	0
696	20230531	101000	154421595	3015	3020	3020	3015	145
697	20230531	100900	153984200	3020	3020	3020	3020	800
698	20230531	100800	151568200	3020	3025	3025	3020	526
699	20230531	100700	149979550	3020	3025	3025	3020	110
700	20230531	100600	149647300	3025	3025	3025	3025	0
701	20230531	100500	149647300	3025	3025	3025	3025	100
702	20230531	100400	149344800	3025	3025	3025	3025	142
703	20230531	100300	148915250	3025	3020	3025	3020	729
704	20230531	100200	146710530	3020	3020	3020	3020	1234
705	20230531	100100	142983850	3020	3015	3020	3015	60
706	20230531	100000	142802900	3015	3015	3015	3015	0
707	20230531	095900	142802900	3015	3020	3020	3015	891
708	20230531	095800	140112850	3020	3020	3020	3020	32
709	20230531	095700	140016210	3020	3020	3020	3015	68
710	20230531	095600	139810885	3015	3015	3015	3015	201
711	20230531	095500	139204870	3015	3015	3015	3015	1734
712	20230531	095400	133976860	3015	3005	3015	3005	9187
713	20230531	095300	106352335	3005	3005	3005	3000	402
714	20230531	095200	105144345	3005	3005	3005	3005	130
715	20230531	095100	104753695	3005	2995	3005	2995	102
716	20230531	095000	104447205	2995	2995	2995	2995	3238
717	20230531	094900	94749395	2995	2995	3000	2995	2335
718	20230531	094800	87755570	3000	2995	3000	2995	1177
719	20230531	094700	84226245	2995	2995	2995	2995	538
720	20230531	094600	82614935	2995	3000	3000	2995	101
721	20230531	094500	82312075	2995	3000	3000	2995	101
722	20230531	094400	82009080	3000	3000	3000	3000	6
723	20230531	094300	81991080	3000	2995	3000	2990	138
724	20230531	094200	81578035	2995	2995	2995	2995	1001
725	20230531	094100	78580040	2995	2995	2995	2995	70
726	20230531	094000	78370390	2995	2995	2995	2995	40
727	20230531	093900	78250590	2995	2995	2995	2995	200
728	20230531	093800	77651590	3005	3005	3005	3005	0
729	20230531	093700	77651590	3005	3005	3005	3005	14
730	20230531	093600	77609520	3000	3000	3000	3000	267
731	20230531	093500	76808520	2995	2995	2995	2995	4987
732	20230531	093400	61872455	2995	2995	2995	2995	13
733	20230531	093300	61833520	3000	3000	3000	3000	2107
734	20230531	093200	55512520	3005	3000	3005	3000	221
735	20230531	093100	54848515	3000	3005	3005	3000	6
736	20230531	093000	54830490	3000	3000	3000	3000	839
737	20230531	092900	52313490	3005	3005	3005	3005	0
738	20230531	092800	52313490	3005	3005	3005	3005	0
739	20230531	092700	52313490	3005	3000	3005	2995	1998
740	20230531	092600	46313275	3000	3000	3000	3000	0
741	20230531	092500	46313275	3000	3000	3000	3000	0
742	20230531	092400	46313275	3000	3000	3000	3000	0
743	20230531	092300	46313275	3000	3000	3000	3000	0
744	20230531	092200	46313275	3000	3000	3000	2995	1396
745	20230531	092100	42125775	3000	3000	3000	3000	2
746	20230531	092000	42119775	3000	3000	3000	3000	34
747	20230531	091900	42017775	3010	3000	3010	2995	326
748	20230531	091800	41040890	3015	2995	3015	2990	1448
749	20230531	091700	36686745	2995	3015	3015	2995	374
750	20230531	091600	35565060	3015	3015	3020	3015	1579
751	20230531	091500	30803430	3015	3015	3015	3015	0
752	20230531	091400	30803430	3015	3015	3015	3015	4
753	20230531	091300	30791370	3015	2995	3015	2995	1526
754	20230531	091200	26206725	2995	2995	2995	2995	425
755	20230531	091100	24933850	2995	2995	2995	2995	100
756	20230531	091000	24634350	3000	3000	3000	3000	262
757	20230531	090900	23848350	3000	2985	3000	2985	972
758	20230531	090800	20936525	2985	2985	2985	2985	339
759	20230531	090700	19924610	2985	2970	2985	2970	347
760	20230531	090600	18889655	2985	2985	2985	2985	0
761	20230531	090500	18889655	2985	2985	2985	2965	408
762	20230531	090400	17677685	2980	2975	2980	2975	568
763	20230531	090300	15986615	2970	2970	2970	2970	502
764	20230531	090200	14495675	2965	2970	2970	2965	388
765	20230531	090100	13343705	2975	2975	2975	2975	10
766	20230531	090000	13313955	2970	2955	2970	2955	4505