KissMeData/263750/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212100	60449428850	49900	49900	49900	49900	175345
3	20230531	212000	60449428850	49900	49900	49900	49900	0
4	20230531	211900	60449428850	49900	49900	49900	49900	0
5	20230531	211800	60449428850	49900	49900	49900	49900	0
6	20230531	211700	60449428850	49900	49900	49900	49900	0
7	20230531	211600	60449428850	49900	49900	49900	49900	0
8	20230531	211500	60449428850	49900	49900	49900	49900	0
9	20230531	211400	60449428850	49900	49900	49900	49900	0
10	20230531	211300	60449428850	49900	49900	49900	49900	0
11	20230531	211200	60449428850	49900	49900	49900	49900	0
12	20230531	211100	60449428850	49900	49900	49900	49900	0
13	20230531	211000	60449428850	49900	49900	49900	49900	0
14	20230531	210900	60449428850	49900	49900	49900	49900	0
15	20230531	210800	60449428850	49900	49900	49900	49900	0
16	20230531	210700	60449428850	49900	49900	49900	49900	0
17	20230531	210600	60449428850	49900	49900	49900	49900	0
18	20230531	210500	60449428850	49900	49900	49900	49900	0
19	20230531	210400	60449428850	49900	49900	49900	49900	0
20	20230531	210300	60449428850	49900	49900	49900	49900	0
21	20230531	210200	60449428850	49900	49900	49900	49900	0
22	20230531	210100	60449428850	49900	49900	49900	49900	0
23	20230531	210000	60449428850	49900	49900	49900	49900	0
24	20230531	205900	60449428850	49900	49900	49900	49900	0
25	20230531	205800	60449428850	49900	49900	49900	49900	0
26	20230531	205700	60449428850	49900	49900	49900	49900	0
27	20230531	205600	60449428850	49900	49900	49900	49900	0
28	20230531	205500	60449428850	49900	49900	49900	49900	0
29	20230531	205400	60449428850	49900	49900	49900	49900	0
30	20230531	205300	60449428850	49900	49900	49900	49900	0
31	20230531	205200	60449428850	49900	49900	49900	49900	0
32	20230531	205100	60449428850	49900	49900	49900	49900	175345
33	20230531	205000	60449428850	49900	49900	49900	49900	0
34	20230531	204900	60449428850	49900	49900	49900	49900	0
35	20230531	204800	60449428850	49900	49900	49900	49900	0
36	20230531	204700	60449428850	49900	49900	49900	49900	0
37	20230531	204600	60449428850	49900	49900	49900	49900	0
38	20230531	204500	60449428850	49900	49900	49900	49900	0
39	20230531	204400	60449428850	49900	49900	49900	49900	0
40	20230531	204300	60449428850	49900	49900	49900	49900	0
41	20230531	204200	60449428850	49900	49900	49900	49900	0
42	20230531	204100	60449428850	49900	49900	49900	49900	0
43	20230531	204000	60449428850	49900	49900	49900	49900	0
44	20230531	203900	60449428850	49900	49900	49900	49900	0
45	20230531	203800	60449428850	49900	49900	49900	49900	0
46	20230531	203700	60449428850	49900	49900	49900	49900	0
47	20230531	203600	60449428850	49900	49900	49900	49900	0
48	20230531	203500	60449428850	49900	49900	49900	49900	0
49	20230531	203400	60449428850	49900	49900	49900	49900	0
50	20230531	203300	60449428850	49900	49900	49900	49900	0
51	20230531	203200	60449428850	49900	49900	49900	49900	0
52	20230531	203100	60449428850	49900	49900	49900	49900	0
53	20230531	203000	60449428850	49900	49900	49900	49900	0
54	20230531	202900	60449428850	49900	49900	49900	49900	0
55	20230531	202800	60449428850	49900	49900	49900	49900	0
56	20230531	202700	60449428850	49900	49900	49900	49900	0
57	20230531	202600	60449428850	49900	49900	49900	49900	0
58	20230531	202500	60449428850	49900	49900	49900	49900	0
59	20230531	202400	60449428850	49900	49900	49900	49900	0
60	20230531	202300	60449428850	49900	49900	49900	49900	0
61	20230531	202200	60449428850	49900	49900	49900	49900	0
62	20230531	202100	60449428850	49900	49900	49900	49900	175345
63	20230531	202000	60449428850	49900	49900	49900	49900	0
64	20230531	201900	60449428850	49900	49900	49900	49900	0
65	20230531	201800	60449428850	49900	49900	49900	49900	0
66	20230531	201700	60449428850	49900	49900	49900	49900	0
67	20230531	201600	60449428850	49900	49900	49900	49900	0
68	20230531	201500	60449428850	49900	49900	49900	49900	0
69	20230531	201400	60449428850	49900	49900	49900	49900	0
70	20230531	201300	60449428850	49900	49900	49900	49900	0
71	20230531	201200	60449428850	49900	49900	49900	49900	0
72	20230531	201100	60449428850	49900	49900	49900	49900	0
73	20230531	201000	60449428850	49900	49900	49900	49900	0
74	20230531	200900	60449428850	49900	49900	49900	49900	0
75	20230531	200800	60449428850	49900	49900	49900	49900	0
76	20230531	200700	60449428850	49900	49900	49900	49900	0
77	20230531	200600	60449428850	49900	49900	49900	49900	0
78	20230531	200500	60449428850	49900	49900	49900	49900	0
79	20230531	200400	60449428850	49900	49900	49900	49900	0
80	20230531	200300	60449428850	49900	49900	49900	49900	0
81	20230531	200200	60449428850	49900	49900	49900	49900	0
82	20230531	200100	60449428850	49900	49900	49900	49900	0
83	20230531	200000	60449428850	49900	49900	49900	49900	0
84	20230531	195900	60449428850	49900	49900	49900	49900	0
85	20230531	195800	60449428850	49900	49900	49900	49900	0
86	20230531	195700	60449428850	49900	49900	49900	49900	0
87	20230531	195600	60449428850	49900	49900	49900	49900	0
88	20230531	195500	60449428850	49900	49900	49900	49900	0
89	20230531	195400	60449428850	49900	49900	49900	49900	0
90	20230531	195300	60449428850	49900	49900	49900	49900	0
91	20230531	195200	60449428850	49900	49900	49900	49900	0
92	20230531	195100	60449428850	49900	49900	49900	49900	175345
93	20230531	195000	60449428850	49900	49900	49900	49900	0
94	20230531	194900	60449428850	49900	49900	49900	49900	0
95	20230531	194800	60449428850	49900	49900	49900	49900	0
96	20230531	194700	60449428850	49900	49900	49900	49900	0
97	20230531	194600	60449428850	49900	49900	49900	49900	0
98	20230531	194500	60449428850	49900	49900	49900	49900	0
99	20230531	194400	60449428850	49900	49900	49900	49900	0
100	20230531	194300	60449428850	49900	49900	49900	49900	0
101	20230531	194200	60449428850	49900	49900	49900	49900	0
102	20230531	194100	60449428850	49900	49900	49900	49900	0
103	20230531	194000	60449428850	49900	49900	49900	49900	0
104	20230531	193900	60449428850	49900	49900	49900	49900	0
105	20230531	193800	60449428850	49900	49900	49900	49900	0
106	20230531	193700	60449428850	49900	49900	49900	49900	0
107	20230531	193600	60449428850	49900	49900	49900	49900	0
108	20230531	193500	60449428850	49900	49900	49900	49900	0
109	20230531	193400	60449428850	49900	49900	49900	49900	0
110	20230531	193300	60449428850	49900	49900	49900	49900	0
111	20230531	193200	60449428850	49900	49900	49900	49900	0
112	20230531	193100	60449428850	49900	49900	49900	49900	0
113	20230531	193000	60449428850	49900	49900	49900	49900	0
114	20230531	192900	60449428850	49900	49900	49900	49900	0
115	20230531	192800	60449428850	49900	49900	49900	49900	0
116	20230531	192700	60449428850	49900	49900	49900	49900	0
117	20230531	192600	60449428850	49900	49900	49900	49900	0
118	20230531	192500	60449428850	49900	49900	49900	49900	0
119	20230531	192400	60449428850	49900	49900	49900	49900	0
120	20230531	192300	60449428850	49900	49900	49900	49900	0
121	20230531	192200	60449428850	49900	49900	49900	49900	0
122	20230531	192100	60449428850	49900	49900	49900	49900	175345
123	20230531	192000	60449428850	49900	49900	49900	49900	0
124	20230531	191900	60449428850	49900	49900	49900	49900	0
125	20230531	191800	60449428850	49900	49900	49900	49900	0
126	20230531	191700	60449428850	49900	49900	49900	49900	0
127	20230531	191600	60449428850	49900	49900	49900	49900	0
128	20230531	191500	60449428850	49900	49900	49900	49900	0
129	20230531	191400	60449428850	49900	49900	49900	49900	0
130	20230531	191300	60449428850	49900	49900	49900	49900	0
131	20230531	191200	60449428850	49900	49900	49900	49900	0
132	20230531	191100	60449428850	49900	49900	49900	49900	0
133	20230531	191000	60449428850	49900	49900	49900	49900	0
134	20230531	190900	60449428850	49900	49900	49900	49900	0
135	20230531	190800	60449428850	49900	49900	49900	49900	0
136	20230531	190700	60449428850	49900	49900	49900	49900	0
137	20230531	190600	60449428850	49900	49900	49900	49900	0
138	20230531	190500	60449428850	49900	49900	49900	49900	0
139	20230531	190400	60449428850	49900	49900	49900	49900	0
140	20230531	190300	60449428850	49900	49900	49900	49900	0
141	20230531	190200	60449428850	49900	49900	49900	49900	0
142	20230531	190100	60449428850	49900	49900	49900	49900	0
143	20230531	190000	60449428850	49900	49900	49900	49900	0
144	20230531	185900	60449428850	49900	49900	49900	49900	0
145	20230531	185800	60449428850	49900	49900	49900	49900	0
146	20230531	185700	60449428850	49900	49900	49900	49900	0
147	20230531	185600	60449428850	49900	49900	49900	49900	0
148	20230531	185500	60449428850	49900	49900	49900	49900	0
149	20230531	185400	60449428850	49900	49900	49900	49900	0
150	20230531	185300	60449428850	49900	49900	49900	49900	0
151	20230531	185200	60449428850	49900	49900	49900	49900	0
152	20230531	185100	60449428850	49900	49900	49900	49900	175345
153	20230531	185000	60449428850	49900	49900	49900	49900	0
154	20230531	184900	60449428850	49900	49900	49900	49900	0
155	20230531	184800	60449428850	49900	49900	49900	49900	0
156	20230531	184700	60449428850	49900	49900	49900	49900	0
157	20230531	184600	60449428850	49900	49900	49900	49900	0
158	20230531	184500	60449428850	49900	49900	49900	49900	0
159	20230531	184400	60449428850	49900	49900	49900	49900	0
160	20230531	184300	60449428850	49900	49900	49900	49900	0
161	20230531	184200	60449428850	49900	49900	49900	49900	0
162	20230531	184100	60449428850	49900	49900	49900	49900	0
163	20230531	184000	60449428850	49900	49900	49900	49900	0
164	20230531	183900	60449428850	49900	49900	49900	49900	0
165	20230531	183800	60449428850	49900	49900	49900	49900	0
166	20230531	183700	60449428850	49900	49900	49900	49900	0
167	20230531	183600	60449428850	49900	49900	49900	49900	0
168	20230531	183500	60449428850	49900	49900	49900	49900	0
169	20230531	183400	60449428850	49900	49900	49900	49900	0
170	20230531	183300	60449428850	49900	49900	49900	49900	0
171	20230531	183200	60449428850	49900	49900	49900	49900	0
172	20230531	183100	60449428850	49900	49900	49900	49900	0
173	20230531	183000	60449428850	49900	49900	49900	49900	0
174	20230531	182900	60449428850	49900	49900	49900	49900	0
175	20230531	182800	60449428850	49900	49900	49900	49900	0
176	20230531	182700	60449428850	49900	49900	49900	49900	0
177	20230531	182600	60449428850	49900	49900	49900	49900	0
178	20230531	182500	60449428850	49900	49900	49900	49900	0
179	20230531	182400	60449428850	49900	49900	49900	49900	0
180	20230531	182300	60449428850	49900	49900	49900	49900	0
181	20230531	182200	60449428850	49900	49900	49900	49900	0
182	20230531	182100	60449428850	49900	49900	49900	49900	175345
183	20230531	182000	60449428850	49900	49900	49900	49900	0
184	20230531	181900	60449428850	49900	49900	49900	49900	0
185	20230531	181800	60449428850	49900	49900	49900	49900	0
186	20230531	181700	60449428850	49900	49900	49900	49900	0
187	20230531	181600	60449428850	49900	49900	49900	49900	0
188	20230531	181500	60449428850	49900	49900	49900	49900	0
189	20230531	181400	60449428850	49900	49900	49900	49900	0
190	20230531	181300	60449428850	49900	49900	49900	49900	0
191	20230531	181200	60449428850	49900	49900	49900	49900	0
192	20230531	181100	60449428850	49900	49900	49900	49900	0
193	20230531	181000	60449428850	49900	49900	49900	49900	0
194	20230531	180900	60449428850	49900	49900	49900	49900	0
195	20230531	180800	60449428850	49900	49900	49900	49900	0
196	20230531	180700	60449428850	49900	49900	49900	49900	0
197	20230531	180600	60449428850	49900	49900	49900	49900	0
198	20230531	180500	60449428850	49900	49900	49900	49900	0
199	20230531	180400	60449428850	49900	49900	49900	49900	0
200	20230531	180300	60449428850	49900	49900	49900	49900	0
201	20230531	180200	60449428850	49900	49900	49900	49900	0
202	20230531	180100	60449428850	49900	49900	49900	49900	0
203	20230531	180000	60449428850	49900	49900	49900	49900	0
204	20230531	175900	60449428850	49900	49900	49900	49900	0
205	20230531	175800	60449428850	49900	49900	49900	49900	0
206	20230531	175700	60449428850	49900	49900	49900	49900	0
207	20230531	175600	60449428850	49900	49900	49900	49900	0
208	20230531	175500	60449428850	49900	49900	49900	49900	0
209	20230531	175400	60449428850	49900	49900	49900	49900	0
210	20230531	175300	60449428850	49900	49900	49900	49900	0
211	20230531	175200	60449428850	49900	49900	49900	49900	0
212	20230531	175100	60449428850	49900	49900	49900	49900	175345
213	20230531	175000	60449428850	49900	49900	49900	49900	0
214	20230531	174900	60449428850	49900	49900	49900	49900	0
215	20230531	174800	60449428850	49900	49900	49900	49900	0
216	20230531	174700	60449428850	49900	49900	49900	49900	0
217	20230531	174600	60449428850	49900	49900	49900	49900	0
218	20230531	174500	60449428850	49900	49900	49900	49900	0
219	20230531	174400	60449428850	49900	49900	49900	49900	0
220	20230531	174300	60449428850	49900	49900	49900	49900	0
221	20230531	174200	60449428850	49900	49900	49900	49900	0
222	20230531	174100	60449428850	49900	49900	49900	49900	0
223	20230531	174000	60449428850	49900	49900	49900	49900	0
224	20230531	173900	60449428850	49900	49900	49900	49900	0
225	20230531	173800	60449428850	49900	49900	49900	49900	0
226	20230531	173700	60449428850	49900	49900	49900	49900	0
227	20230531	173600	60449428850	49900	49900	49900	49900	0
228	20230531	173500	60449428850	49900	49900	49900	49900	0
229	20230531	173400	60449428850	49900	49900	49900	49900	0
230	20230531	173300	60449428850	49900	49900	49900	49900	0
231	20230531	173200	60449428850	49900	49900	49900	49900	0
232	20230531	173100	60449428850	49900	49900	49900	49900	0
233	20230531	173000	60449428850	49900	49900	49900	49900	0
234	20230531	172900	60449428850	49900	49900	49900	49900	0
235	20230531	172800	60449428850	49900	49900	49900	49900	0
236	20230531	172700	60449428850	49900	49900	49900	49900	0
237	20230531	172600	60449428850	49900	49900	49900	49900	0
238	20230531	172500	60449428850	49900	49900	49900	49900	0
239	20230531	172400	60449428850	49900	49900	49900	49900	0
240	20230531	172300	60449428850	49900	49900	49900	49900	0
241	20230531	172200	60449428850	49900	49900	49900	49900	0
242	20230531	172100	60449428850	49900	49900	49900	49900	175345
243	20230531	172000	60449428850	49900	49900	49900	49900	0
244	20230531	171900	60449428850	49900	49900	49900	49900	0
245	20230531	171800	60449428850	49900	49900	49900	49900	0
246	20230531	171700	60449428850	49900	49900	49900	49900	0
247	20230531	171600	60449428850	49900	49900	49900	49900	0
248	20230531	171500	60449428850	49900	49900	49900	49900	0
249	20230531	171400	60449428850	49900	49900	49900	49900	0
250	20230531	171300	60449428850	49900	49900	49900	49900	0
251	20230531	171200	60449428850	49900	49900	49900	49900	0
252	20230531	171100	60449428850	49900	49900	49900	49900	0
253	20230531	171000	60449428850	49900	49900	49900	49900	0
254	20230531	170900	60449428850	49900	49900	49900	49900	0
255	20230531	170800	60449428850	49900	49900	49900	49900	0
256	20230531	170700	60449428850	49900	49900	49900	49900	0
257	20230531	170600	60449428850	49900	49900	49900	49900	0
258	20230531	170500	60449428850	49900	49900	49900	49900	0
259	20230531	170400	60449428850	49900	49900	49900	49900	0
260	20230531	170300	60449428850	49900	49900	49900	49900	0
261	20230531	170200	60449428850	49900	49900	49900	49900	0
262	20230531	170100	60449428850	49900	49900	49900	49900	0
263	20230531	170000	60449428850	49900	49900	49900	49900	0
264	20230531	165900	60449428850	49900	49900	49900	49900	0
265	20230531	165800	60449428850	49900	49900	49900	49900	0
266	20230531	165700	60449428850	49900	49900	49900	49900	0
267	20230531	165600	60449428850	49900	49900	49900	49900	0
268	20230531	165500	60449428850	49900	49900	49900	49900	0
269	20230531	165400	60449428850	49900	49900	49900	49900	0
270	20230531	165300	60449428850	49900	49900	49900	49900	0
271	20230531	165200	60449428850	49900	49900	49900	49900	0
272	20230531	165100	60449428850	49900	49900	49900	49900	175345
273	20230531	165000	60449428850	49900	49900	49900	49900	0
274	20230531	164900	60449428850	49900	49900	49900	49900	0
275	20230531	164800	60449428850	49900	49900	49900	49900	0
276	20230531	164700	60449428850	49900	49900	49900	49900	0
277	20230531	164600	60449428850	49900	49900	49900	49900	0
278	20230531	164500	60449428850	49900	49900	49900	49900	0
279	20230531	164400	60449428850	49900	49900	49900	49900	0
280	20230531	164300	60449428850	49900	49900	49900	49900	0
281	20230531	164200	60449428850	49900	49900	49900	49900	0
282	20230531	164100	60449428850	49900	49900	49900	49900	0
283	20230531	164000	60449428850	49900	49900	49900	49900	0
284	20230531	163900	60449428850	49900	49900	49900	49900	0
285	20230531	163800	60449428850	49900	49900	49900	49900	0
286	20230531	163700	60449428850	49900	49900	49900	49900	0
287	20230531	163600	60449428850	49900	49900	49900	49900	0
288	20230531	163500	60449428850	49900	49900	49900	49900	0
289	20230531	163400	60449428850	49900	49900	49900	49900	0
290	20230531	163300	60449428850	49900	49900	49900	49900	0
291	20230531	163200	60449428850	49900	49900	49900	49900	0
292	20230531	163100	60449428850	49900	49900	49900	49900	0
293	20230531	163000	60449428850	49900	49900	49900	49900	0
294	20230531	162900	60449428850	49900	49900	49900	49900	0
295	20230531	162800	60449428850	49900	49900	49900	49900	0
296	20230531	162700	60449428850	49900	49900	49900	49900	0
297	20230531	162600	60449428850	49900	49900	49900	49900	0
298	20230531	162500	60449428850	49900	49900	49900	49900	0
299	20230531	162400	60449428850	49900	49900	49900	49900	0
300	20230531	162300	60449428850	49900	49900	49900	49900	0
301	20230531	162200	60449428850	49900	49900	49900	49900	0
302	20230531	162100	60449428850	49900	49900	49900	49900	175345
303	20230531	162000	60449428850	49900	49900	49900	49900	0
304	20230531	161900	60449428850	49900	49900	49900	49900	0
305	20230531	161800	60449428850	49900	49900	49900	49900	0
306	20230531	161700	60449428850	49900	49900	49900	49900	0
307	20230531	161600	60449428850	49900	49900	49900	49900	0
308	20230531	161500	60449428850	49900	49900	49900	49900	0
309	20230531	161400	60449428850	49900	49900	49900	49900	0
310	20230531	161300	60449428850	49900	49900	49900	49900	0
311	20230531	161200	60449428850	49900	49900	49900	49900	0
312	20230531	161100	60449428850	49900	49900	49900	49900	0
313	20230531	161000	60449428850	49900	49900	49900	49900	0
314	20230531	160900	60449428850	49900	49900	49900	49900	0
315	20230531	160800	60449428850	49900	49900	49900	49900	0
316	20230531	160700	60449428850	49900	49900	49900	49900	0
317	20230531	160600	60449428850	49900	49900	49900	49900	0
318	20230531	160500	60449428850	49900	49900	49900	49900	0
319	20230531	160400	60449428850	49900	49900	49900	49900	0
320	20230531	160300	60449428850	49900	49900	49900	49900	0
321	20230531	160200	60449428850	49900	49900	49900	49900	0
322	20230531	160100	60449428850	49900	49900	49900	49900	0
323	20230531	160000	60449428850	49900	49900	49900	49900	0
324	20230531	155900	60449428850	49900	49900	49900	49900	0
325	20230531	155800	60449428850	49900	49900	49900	49900	0
326	20230531	155700	60449428850	49900	49900	49900	49900	0
327	20230531	155600	60449428850	49900	49900	49900	49900	0
328	20230531	155500	60449428850	49900	49900	49900	49900	0
329	20230531	155400	60449428850	49900	49900	49900	49900	0
330	20230531	155300	60449428850	49900	49900	49900	49900	0
331	20230531	155200	60449428850	49900	49900	49900	49900	0
332	20230531	155100	60449428850	49900	49900	49900	49900	175345
333	20230531	155000	60449428850	49900	49900	49900	49900	0
334	20230531	154900	60449428850	49900	49900	49900	49900	0
335	20230531	154800	60449428850	49900	49900	49900	49900	0
336	20230531	154700	60449428850	49900	49900	49900	49900	0
337	20230531	154600	60449428850	49900	49900	49900	49900	0
338	20230531	154500	60449428850	49900	49900	49900	49900	0
339	20230531	154400	60449428850	49900	49900	49900	49900	0
340	20230531	154300	60449428850	49900	49900	49900	49900	0
341	20230531	154200	60449428850	49900	49900	49900	49900	0
342	20230531	154100	60449428850	49900	49900	49900	49900	0
343	20230531	154000	60449428850	49900	49900	49900	49900	0
344	20230531	153900	60449428850	49900	49900	49900	49900	0
345	20230531	153800	60449428850	49900	49900	49900	49900	0
346	20230531	153700	60449428850	49900	49900	49900	49900	0
347	20230531	153600	60449428850	49900	49900	49900	49900	0
348	20230531	153500	60449428850	49900	49900	49900	49900	0
349	20230531	153400	60449428850	49900	49900	49900	49900	0
350	20230531	153300	60449428850	49900	49900	49900	49900	0
351	20230531	153200	60449428850	49900	49900	49900	49900	0
352	20230531	153100	60449428850	49900	49900	49900	49900	0
353	20230531	153000	60449428850	49900	49900	49900	49900	175345
354	20230531	152900	51699713350	50100	50100	50100	50100	0
355	20230531	152800	51699713350	50100	50100	50100	50100	0
356	20230531	152700	51699713350	50100	50100	50100	50100	0
357	20230531	152600	51699713350	50100	50100	50100	50100	0
358	20230531	152500	51699713350	50100	50100	50100	50100	0
359	20230531	152400	51699713350	50100	50100	50100	50100	0
360	20230531	152300	51699713350	50100	50100	50100	50100	0
361	20230531	152200	51699713350	50100	50100	50100	50100	0
362	20230531	152100	51699713350	50100	50100	50100	50100	0
363	20230531	152000	51699713350	50100	50100	50100	50100	0
364	20230531	151900	51699713350	50100	50100	50200	50000	2165
365	20230531	151800	51591247250	50100	50100	50200	50100	1142
366	20230531	151700	51533987450	50200	50100	50200	50100	1577
367	20230531	151600	51454889250	50100	50000	50200	50000	2308
368	20230531	151500	51339260350	50100	50100	50200	50000	1138
369	20230531	151400	51282229950	50200	50100	50200	50100	1022
370	20230531	151300	51230987150	50100	50100	50200	50100	1059
371	20230531	151200	51177871650	50100	50000	50200	49950	3701
372	20230531	151100	50992618550	50000	49950	50000	49950	1398
373	20230531	151000	50922742650	49950	50100	50100	49850	3201
374	20230531	150900	50762814600	50000	50000	50100	50000	971
375	20230531	150800	50714242500	50000	49950	50100	49900	3260
376	20230531	150700	50551274250	49950	50000	50200	49900	2822
377	20230531	150600	50410085600	50000	50100	50200	49850	9273
378	20230531	150500	49946572850	50200	50100	50200	50100	1541
379	20230531	150400	49869327150	50200	50100	50300	50100	4360
380	20230531	150300	49650783450	50100	50200	50300	50100	2673
381	20230531	150200	49516567250	50300	50200	50400	50200	1505
382	20230531	150100	49440850950	50200	50200	50300	50200	1421
383	20230531	150000	49369459850	50200	50200	50300	50200	2890
384	20230531	145900	49224292050	50200	50300	50400	50200	2333
385	20230531	145800	49106978150	50300	50400	50400	50300	1372
386	20230531	145700	49037936150	50400	50400	50400	50300	1299
387	20230531	145600	48972506250	50400	50300	50400	50300	2101
388	20230531	145500	48866708350	50400	50200	50400	50100	3041
389	20230531	145400	48713896350	50200	50400	50400	50200	3358
390	20230531	145300	48545240950	50300	50300	50400	50300	721
391	20230531	145200	48508951250	50400	50300	50500	50300	1289
392	20230531	145100	48444020750	50300	50400	50500	50200	8233
393	20230531	145000	48029661650	50400	50400	50500	50400	2042
394	20230531	144900	47926603450	50500	50400	50500	50400	1195
395	20230531	144800	47866351350	50400	50400	50500	50300	769
396	20230531	144700	47827576750	50400	50300	50400	50200	2022
397	20230531	144600	47725793150	50300	50500	50500	50300	1457
398	20230531	144500	47652426750	50500	50400	50500	50300	1182
399	20230531	144400	47592826450	50400	50500	50600	50400	1630
400	20230531	144300	47510523350	50600	50400	50600	50400	2984
401	20230531	144200	47359740350	50400	50300	50500	50300	1938
402	20230531	144100	47262086950	50400	50200	50400	50200	1142
403	20230531	144000	47204621450	50300	50200	50400	50200	2008
404	20230531	143900	47103666650	50200	50300	50400	50200	1711
405	20230531	143800	47017558050	50300	50400	50500	50100	7695
406	20230531	143700	46630963850	50400	50400	50500	50400	1371
407	20230531	143600	46561772550	50400	50400	50500	50400	832
408	20230531	143500	46519806550	50400	50300	50500	50200	4538
409	20230531	143400	46291193650	50400	50400	50400	50200	2609
410	20230531	143300	46159943350	50400	50400	50500	50300	3239
411	20230531	143200	45996851850	50400	50500	50600	50300	1677
412	20230531	143100	45912238850	50400	50300	50500	50200	3999
413	20230531	143000	45710702550	50300	50500	50600	50300	4785
414	20230531	142900	45469558150	50500	50700	50800	50500	1787
415	20230531	142800	45379145450	50800	50700	50800	50600	3890
416	20230531	142700	45181654450	50700	50600	50700	50600	972
417	20230531	142600	45132395150	50600	50600	50700	50600	2018
418	20230531	142500	45030246150	50700	50600	50700	50600	570
419	20230531	142400	45001370150	50600	50700	50700	50500	2317
420	20230531	142300	44884107850	50600	50600	50700	50600	1046
421	20230531	142200	44831136050	50600	50700	50700	50600	1111
422	20230531	142100	44774843050	50600	50600	50700	50500	2863
423	20230531	142000	44629982650	50600	50700	50700	50500	1475
424	20230531	141900	44555325750	50700	50800	50800	50600	2715
425	20230531	141800	44417687550	50700	50800	50800	50700	1043
426	20230531	141700	44364731150	50800	50800	50900	50700	2852
427	20230531	141600	44219902650	50800	50800	50900	50700	1051
428	20230531	141500	44166502350	50800	50800	50900	50700	1066
429	20230531	141400	44112365050	50800	51000	51000	50700	3224
430	20230531	141300	43948372350	50900	50800	51000	50800	2482
431	20230531	141200	43822098850	50900	50900	51000	50800	1825
432	20230531	141100	43729203250	50900	50900	51000	50800	2456
433	20230531	141000	43604208350	50900	50900	51000	50800	3802
434	20230531	140900	43410678950	50900	50800	50900	50700	3422
435	20230531	140800	43237002550	50800	50400	50800	50300	6710
436	20230531	140700	42897911850	50400	50600	50700	50400	5132
437	20230531	140600	42638550550	50600	50600	50800	50600	2921
438	20230531	140500	42490492650	50600	50700	50700	50500	3412
439	20230531	140400	42317930550	50600	50700	50900	50600	4776
440	20230531	140300	42075574550	50800	50800	50800	50500	7052
441	20230531	140200	41718158050	50800	51100	51200	50800	18941
442	20230531	140100	40751258350	51000	51000	51000	51000	0
443	20230531	140000	40751258350	51000	51000	51000	51000	0
444	20230531	135900	40751258350	51000	50900	51000	50900	12293
445	20230531	135800	40124333950	50900	51000	51000	50900	2278
446	20230531	135700	40008182350	51000	50900	51000	50800	9175
447	20230531	135600	39541176450	50900	50800	50900	50800	1878
448	20230531	135500	39445617150	50900	50900	50900	50800	1345
449	20230531	135400	39377212450	50800	50700	50900	50700	3023
450	20230531	135300	39223673350	50700	50800	50900	50700	2338
451	20230531	135200	39104895150	50800	50800	50900	50700	3241
452	20230531	135100	38940243450	50800	50700	50900	50700	8428
453	20230531	135000	38512070350	50700	50700	50800	50700	5655
454	20230531	134900	38224856950	50800	50800	50800	50700	1679
455	20230531	134800	38139613750	50800	50700	50800	50700	3612
456	20230531	134700	37956217550	50800	50700	50800	50600	4748
457	20230531	134600	37715557350	50700	50600	50700	50500	12064
458	20230531	134500	37104768150	50600	50300	50600	50200	23117
459	20230531	134400	35939474050	50300	50200	50300	50200	1148
460	20230531	134300	35881735150	50300	50100	50300	50100	3026
461	20230531	134200	35729797450	50100	50200	50200	50100	590
462	20230531	134100	35700197050	50100	50200	50200	50100	1277
463	20230531	134000	35636125750	50100	50100	50200	50100	1072
464	20230531	133900	35582370350	50100	50200	50200	50100	634
465	20230531	133800	35550552150	50200	50100	50200	50100	786
466	20230531	133700	35511108150	50100	50200	50200	50100	550
467	20230531	133600	35483524650	50200	50100	50200	50100	1531
468	20230531	133500	35406710350	50100	50200	50200	50100	562
469	20230531	133400	35378510450	50200	50200	50200	50100	838
470	20230531	133300	35336465750	50200	50100	50200	50100	816
471	20230531	133200	35295562450	50100	50200	50200	50100	625
472	20230531	133100	35264214650	50200	50100	50200	50000	2183
473	20230531	133000	35154832150	50000	50100	50100	50000	792
474	20230531	132900	35115162950	50000	50200	50200	50000	1184
475	20230531	132800	35055801550	50100	50000	50200	50000	1776
476	20230531	132700	34966856850	50000	50000	50100	50000	916
477	20230531	132600	34920994050	50000	50000	50100	50000	1995
478	20230531	132500	34821071350	50100	50100	50100	50000	1827
479	20230531	132400	34729637950	50000	50000	50100	50000	689
480	20230531	132300	34695141950	50000	50100	50100	50000	945
481	20230531	132200	34647809750	50000	50000	50100	50000	417
482	20230531	132100	34626933250	50100	50200	50200	50000	4200
483	20230531	132000	34416513450	50100	50100	50200	50100	589
484	20230531	131900	34386983850	50100	50200	50200	50100	934
485	20230531	131800	34340124350	50200	50100	50200	50100	509
486	20230531	131700	34314585950	50100	50100	50200	50100	877
487	20230531	131600	34270612250	50100	50100	50200	50100	1674
488	20230531	131500	34186682950	50100	50200	50200	50100	1016
489	20230531	131400	34135701450	50100	50100	50200	50100	669
490	20230531	131300	34102153450	50100	50200	50200	50100	467
491	20230531	131200	34078718150	50200	50100	50200	50100	1280
492	20230531	131100	34014495550	50200	50100	50200	50100	1436
493	20230531	131000	33942497250	50100	50200	50200	50100	2901
494	20230531	130900	33796995450	50200	50100	50200	50100	1263
495	20230531	130800	33733623750	50100	50200	50200	50100	603
496	20230531	130700	33703374450	50100	50200	50200	50100	1381
497	20230531	130600	33634073750	50100	50000	50200	50000	3580
498	20230531	130500	33454694650	50000	50000	50100	50000	781
499	20230531	130400	33415579850	50000	50000	50100	50000	783
500	20230531	130300	33376395550	50000	50000	50100	50000	606
501	20230531	130200	33346042950	50100	50100	50100	50000	375
502	20230531	130100	33327266750	50100	50100	50100	50000	846
503	20230531	130000	33284909150	50100	50100	50100	50000	703
504	20230531	125900	33249720850	50100	50000	50100	50000	747
505	20230531	125800	33212302750	50000	50000	50100	50000	994
506	20230531	125700	33162578150	50000	50000	50100	50000	796
507	20230531	125600	33122745050	50100	50100	50100	50000	1830
508	20230531	125500	33031088750	50100	50100	50200	50000	857
509	20230531	125400	32988154050	50100	50000	50100	49950	3489
510	20230531	125300	32813695400	50100	50100	50200	50000	1292
511	20230531	125200	32748921600	50100	50200	50200	50100	1098
512	20230531	125100	32693886400	50200	50100	50200	50100	1734
513	20230531	125000	32606929500	50100	50200	50200	50100	2888
514	20230531	124900	32462210100	50200	50100	50200	50100	1864
515	20230531	124800	32368673800	50200	50200	50200	50100	872
516	20230531	124700	32324924700	50100	50100	50200	50100	764
517	20230531	124600	32286617300	50200	50200	50200	50100	1240
518	20230531	124500	32224384400	50200	50200	50200	50100	800
519	20230531	124400	32184263400	50200	50200	50200	50100	735
520	20230531	124300	32147392100	50100	50200	50200	50100	723
521	20230531	124200	32111114200	50200	50200	50200	50100	627
522	20230531	124100	32079655800	50100	50100	50200	50100	1586
523	20230531	124000	32000114000	50100	50200	50200	50100	1113
524	20230531	123900	31944260300	50200	50100	50200	50100	625
525	20230531	123800	31912898500	50200	50200	50200	50100	806
526	20230531	123700	31872447200	50200	50200	50200	50100	1278
527	20230531	123600	31808317500	50100	50000	50200	50000	1350
528	20230531	123500	31740665900	50000	50100	50100	50000	576
529	20230531	123400	31711823500	50100	50000	50100	50000	1342
530	20230531	123300	31644673800	50000	50100	50100	50000	878
531	20230531	123200	31600724400	50000	50000	50100	50000	648
532	20230531	123100	31568285800	50100	50100	50100	50000	759
533	20230531	123000	31530271300	50000	49950	50100	49950	892
534	20230531	122900	31485597950	49950	50000	50100	49950	3560
535	20230531	122800	31307547850	50000	50100	50200	50000	1698
536	20230531	122700	31222430350	50100	50200	50200	50100	1081
537	20230531	122600	31168211450	50200	50200	50200	50100	1609
538	20230531	122500	31087528350	50100	50200	50200	50100	768
539	20230531	122400	31048991650	50100	50100	50200	50000	3445
540	20230531	122300	30876366950	50000	50100	50100	50000	1536
541	20230531	122200	30799436550	50100	50100	50100	50000	728
542	20230531	122100	30762975550	50000	50100	50100	50000	658
543	20230531	122000	30730025050	50100	50100	50100	50000	822
544	20230531	121900	30688856850	50100	50000	50100	50000	900
545	20230531	121800	30643824350	50100	50000	50100	50000	800
546	20230531	121700	30603794150	50000	50000	50000	49950	646
547	20230531	121600	30571500350	49950	50000	50000	49950	752
548	20230531	121500	30533907950	50000	50000	50100	49950	1390
549	20230531	121400	30464408350	50100	50100	50100	50000	2466
550	20230531	121300	30341007150	50000	50000	50100	49950	1337
551	20230531	121200	30274104850	50000	50000	50000	49950	1045
552	20230531	121100	30221859600	50000	50000	50100	49950	2712
553	20230531	121000	30086101200	50000	50000	50100	50000	1692
554	20230531	120900	30001456300	50100	50000	50100	50000	815
555	20230531	120800	29960634500	50000	50000	50100	50000	583
556	20230531	120700	29931466900	50000	50000	50000	49950	1759
557	20230531	120600	29843526050	49950	49950	50000	49950	841
558	20230531	120500	29801489750	49950	49950	50000	49950	350
559	20230531	120400	29783998400	50000	50000	50000	49950	700
560	20230531	120300	29749000750	49950	50000	50100	49950	2201
561	20230531	120200	29638980100	50000	49950	50000	49950	1342
562	20230531	120100	29571890850	50000	50000	50000	49950	760
563	20230531	120000	29533892800	49950	49950	50000	49900	1635
564	20230531	115900	29452192000	49950	49950	49950	49900	728
565	20230531	115800	29415839800	49950	49950	49950	49900	676
566	20230531	115700	29382076600	49900	49900	49950	49900	560
567	20230531	115600	29354110550	49950	49950	49950	49900	710
568	20230531	115500	29318654050	49900	49950	49950	49900	858
569	20230531	115400	29275813800	49900	49900	49950	49850	899
570	20230531	115300	29230950450	49900	49850	49900	49850	348
571	20230531	115200	29213588400	49850	49900	49900	49850	514
572	20230531	115100	29187944800	49850	49900	49900	49850	1247
573	20230531	115000	29125737900	49850	49850	49900	49850	2207
574	20230531	114900	29015631500	49850	49850	49900	49850	324
575	20230531	114800	28999467900	49850	49900	49900	49850	683
576	20230531	114700	28965400850	49850	49850	49900	49850	971
577	20230531	114600	28916971350	49900	49850	49900	49850	1096
578	20230531	114500	28862304500	49850	49850	49900	49850	716
579	20230531	114400	28826588650	49850	49900	49900	49850	473
580	20230531	114300	28802993350	49850	49850	49900	49850	1179
581	20230531	114200	28744200150	49850	49950	49950	49850	1679
582	20230531	114100	28660461650	49950	49950	49950	49900	1175
583	20230531	114000	28601783700	49950	49900	49950	49900	1114
584	20230531	113900	28546166900	49900	49950	49950	49900	595
585	20230531	113800	28516452350	49950	49950	49950	49900	569
586	20230531	113700	28488043500	49950	50000	50000	49950	1946
587	20230531	113600	28390812300	49950	49950	50000	49950	1590
588	20230531	113500	28311356950	50000	49950	50000	49950	1575
589	20230531	113400	28232631250	50000	49950	50000	49950	1506
590	20230531	113300	28157360850	50000	50000	50000	49950	1992
591	20230531	113200	28057801900	49950	50000	50000	49950	1532
592	20230531	113100	27981237700	49950	50000	50000	49950	1400
593	20230531	113000	27911252500	50000	50000	50000	49950	1719
594	20230531	112900	27825355250	49950	49950	50000	49950	1502
595	20230531	112800	27750297100	49950	50100	50100	49950	2176
596	20230531	112700	27641495200	50000	50200	50200	50000	2356
597	20230531	112600	27523458700	50200	49900	50200	49900	11899
598	20230531	112500	26928374400	49900	49900	49900	49850	1133
599	20230531	112400	26871843000	49900	49900	49950	49850	828
600	20230531	112300	26830508100	49900	49950	49950	49900	2320
601	20230531	112200	26714717500	49950	49800	49950	49750	3080
602	20230531	112100	26561096100	49750	49750	49850	49750	2167
603	20230531	112000	26453216050	49750	49750	49750	49700	1066
604	20230531	111900	26400187350	49800	49750	49800	49700	2085
605	20230531	111800	26296456100	49700	49700	49750	49700	558
606	20230531	111700	26268701400	49700	49700	49750	49700	739
607	20230531	111600	26231948950	49750	49750	49800	49700	1117
608	20230531	111500	26176379000	49750	49700	49750	49650	1728
609	20230531	111400	26090470600	49700	49650	49700	49600	666
610	20230531	111300	26057408850	49600	49600	49650	49550	685
611	20230531	111200	26023423600	49550	49600	49600	49550	1315
612	20230531	111100	25958233950	49550	49550	49700	49500	1320
613	20230531	111000	25892797450	49550	49650	49650	49500	2960
614	20230531	110900	25746091350	49650	49800	49800	49600	2385
615	20230531	110800	25627556150	49800	49750	49800	49750	758
616	20230531	110700	25589835050	49750	49750	49750	49700	1084
617	20230531	110600	25535937550	49700	49700	49750	49700	2674
618	20230531	110500	25402923900	49750	49750	49750	49700	581
619	20230531	110400	25374026950	49700	49750	49800	49700	677
620	20230531	110300	25340364650	49700	49800	49900	49700	2647
621	20230531	110200	25208523250	49850	49900	49900	49800	969
622	20230531	110100	25160227600	49850	49900	49900	49850	1398
623	20230531	110000	25090519750	49900	49900	49900	49850	1453
624	20230531	105900	25018030750	49900	49900	49900	49800	1514
625	20230531	105800	24942535300	49900	49850	49900	49800	1100
626	20230531	105700	24887705950	49850	49900	49900	49800	1409
627	20230531	105600	24817482900	49900	49850	49900	49800	1194
628	20230531	105500	24757938000	49800	49750	49900	49700	4435
629	20230531	105400	24537107250	49750	49650	49750	49650	1114
630	20230531	105300	24481733600	49700	49700	49750	49650	825
631	20230531	105200	24440716100	49750	49750	49750	49650	650
632	20230531	105100	24408402650	49750	49550	49750	49500	5707
633	20230531	105000	24125091850	49550	49600	49600	49550	1898
634	20230531	104900	24031010750	49600	49650	49700	49600	995
635	20230531	104800	23981632150	49600	49650	49700	49600	1467
636	20230531	104700	23908841400	49700	49750	49800	49650	2561
637	20230531	104600	23781596550	49750	49700	49800	49700	1230
638	20230531	104500	23720419750	49700	49750	49800	49700	924
639	20230531	104400	23674457200	49750	49800	49850	49700	3137
640	20230531	104300	23518394350	49750	49750	49850	49700	1826
641	20230531	104200	23427491800	49700	49700	49800	49650	1984
642	20230531	104100	23328845500	49700	49650	49700	49550	2973
643	20230531	104000	23181257850	49650	49850	49850	49550	6747
644	20230531	103900	22845953150	49800	50000	50000	49800	5800
645	20230531	103800	22556263900	50000	50000	50100	50000	1518
646	20230531	103700	22480321400	50100	50000	50100	50000	1955
647	20230531	103600	22382492100	50000	50000	50200	50000	2382
648	20230531	103500	22263142800	50100	50000	50100	49950	1485
649	20230531	103400	22188784400	50000	50000	50100	49950	2952
650	20230531	103300	22041188400	50000	50000	50000	49950	1391
651	20230531	103200	21971665100	50000	49900	50000	49900	3582
652	20230531	103100	21792688600	49950	50000	50000	49900	2205
653	20230531	103000	21682550950	49950	50200	50200	49950	5564
654	20230531	102900	21404216200	50100	50200	50300	50100	1891
655	20230531	102800	21309321700	50300	50200	50300	50100	4407
656	20230531	102700	21088117800	50200	50100	50300	50100	4333
657	20230531	102600	20870728500	50200	50000	50200	49950	5756
658	20230531	102500	20582344600	50000	50100	50100	49900	3557
659	20230531	102400	20404475250	50100	50200	50300	50000	7105
660	20230531	102300	20048254350	50200	50200	50400	50100	9288
661	20230531	102200	19581693050	50100	50100	50200	50000	9464
662	20230531	102100	19107476150	50100	49800	50100	49750	29306
663	20230531	102000	17643715200	49800	49750	49800	49750	6862
664	20230531	101900	17302044050	49750	49700	49800	49650	9396
665	20230531	101800	16834732900	49700	49650	49700	49600	3318
666	20230531	101700	16669970650	49650	49550	49650	49550	9814
667	20230531	101600	16182957350	49600	49500	49600	49500	6417
668	20230531	101500	15865028050	49500	49600	49600	49500	1885
669	20230531	101400	15771602700	49550	49450	49600	49400	12367
670	20230531	101300	15159312350	49400	49450	49450	49350	1961
671	20230531	101200	15062395300	49450	49450	49500	49400	1331
672	20230531	101100	14996567750	49450	49450	49500	49400	1659
673	20230531	101000	14914529450	49400	49450	49450	49400	2463
674	20230531	100900	14792743250	49450	49250	49450	49250	2353
675	20230531	100800	14676693500	49250	49300	49400	49200	1140
676	20230531	100700	14620512500	49350	49450	49450	49300	874
677	20230531	100600	14577350750	49300	49500	49550	49300	2126
678	20230531	100500	14472158800	49500	49500	49550	49450	6750
679	20230531	100400	14137967650	49450	49400	49500	49350	3741
680	20230531	100300	13953063200	49350	49400	49450	49350	2851
681	20230531	100200	13812210450	49350	49050	49450	49050	4740
682	20230531	100100	13578807450	49100	49050	49200	49000	2267
683	20230531	100000	13467442050	49100	49150	49150	48950	5515
684	20230531	095900	13196934700	49100	49250	49300	49100	4027
685	20230531	095800	12998814850	49200	49450	49500	49200	4905
686	20230531	095700	12756863700	49500	49550	49600	49450	1544
687	20230531	095600	12680429800	49600	49600	49650	49500	2249
688	20230531	095500	12568952750	49650	49500	49700	49350	7979
689	20230531	095400	12173568050	49500	49400	49500	49350	3582
690	20230531	095300	11996624150	49350	49250	49450	49200	11526
691	20230531	095200	11427761550	49250	49400	49400	49150	5583
692	20230531	095100	11152531350	49350	49450	49500	49350	3548
693	20230531	095000	10977222000	49450	49650	49650	49450	6428
694	20230531	094900	10658962800	49650	49700	49850	49600	8963
695	20230531	094800	10213018200	49700	49500	49800	49450	14787
696	20230531	094700	9478172100	49450	49700	49700	49400	9287
697	20230531	094600	9018036850	49650	49650	49750	49500	13434
698	20230531	094500	8351047800	49650	49100	49650	49100	22195
699	20230531	094400	7254362150	49050	49000	49100	48900	3176
700	20230531	094300	7098562300	49050	48900	49100	48800	6202
701	20230531	094200	6795000350	48900	48950	49050	48850	5240
702	20230531	094100	6538472050	49000	49350	49350	48950	7938
703	20230531	094000	6148401950	49350	48850	49350	48800	24218
704	20230531	093900	4959208500	48850	48700	48850	48650	5210
705	20230531	093800	4705124600	48700	48750	48750	48650	1907
706	20230531	093700	4612240950	48700	48700	48750	48600	3420
707	20230531	093600	4445652350	48700	48800	48850	48650	5001
708	20230531	093500	4202027800	48850	48550	48850	48500	9287
709	20230531	093400	3749859700	48500	48400	48550	48350	5487
710	20230531	093300	3484039950	48400	48350	48450	48300	3675
711	20230531	093200	3306246000	48300	48400	48400	48250	1482
712	20230531	093100	3234598150	48400	48250	48400	48200	3621
713	20230531	093000	3059615100	48200	48500	48500	48150	5239
714	20230531	092900	2806375150	48500	48450	48550	48400	4852
715	20230531	092800	2571112150	48450	48150	48450	48100	7255
716	20230531	092700	2220454700	48100	47950	48150	47900	3735
717	20230531	092600	2041001250	47950	47950	48050	47900	2382
718	20230531	092500	1926786400	47950	48050	48050	47850	8911
719	20230531	092400	1499667750	48000	47650	48050	47650	6934
720	20230531	092300	1167605000	47600	47450	47700	47450	1961
721	20230531	092200	1074303600	47450	47400	47500	47400	1385
722	20230531	092100	1008616600	47400	47350	47400	47300	1369
723	20230531	092000	943826900	47350	47300	47350	47250	1103
724	20230531	091900	891654500	47300	47250	47300	47250	439
725	20230531	091800	870896350	47250	47250	47300	47200	1145
726	20230531	091700	816792800	47250	47150	47250	47150	1042
727	20230531	091600	767594400	47150	47050	47200	47050	925
728	20230531	091500	723996250	47100	47000	47200	47000	1307
729	20230531	091400	662422100	47050	46950	47050	46900	385
730	20230531	091300	644334350	46950	46900	46950	46900	282
731	20230531	091200	631107350	46900	46950	46950	46750	792
732	20230531	091100	594007700	46900	46850	46950	46850	104
733	20230531	091000	589127350	46850	46850	46950	46850	259
734	20230531	090900	576985600	46750	47000	47050	46750	1196
735	20230531	090800	520828650	47000	47000	47000	46900	1100
736	20230531	090700	469213700	47050	46850	47150	46800	2533
737	20230531	090600	350212450	46750	46800	46800	46650	412
738	20230531	090500	330948950	46800	46800	46850	46600	931
739	20230531	090400	287433600	46750	46600	46750	46500	870
740	20230531	090300	246813650	46600	46550	46600	46550	411
741	20230531	090200	227677750	46550	46650	46700	46500	1594
742	20230531	090100	153430350	46700	46700	46750	46550	302
743	20230531	090000	139339650	46500	46450	46800	46400	2993