KissMeData/066980/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212500	1384084970	2935	2935	2935	2935	5254
3	20230531	212400	1384084970	2935	2935	2935	2935	0
4	20230531	212300	1384084970	2935	2935	2935	2935	0
5	20230531	212200	1384084970	2935	2935	2935	2935	0
6	20230531	212100	1384084970	2935	2935	2935	2935	0
7	20230531	212000	1384084970	2935	2935	2935	2935	0
8	20230531	211900	1384084970	2935	2935	2935	2935	0
9	20230531	211800	1384084970	2935	2935	2935	2935	0
10	20230531	211700	1384084970	2935	2935	2935	2935	0
11	20230531	211600	1384084970	2935	2935	2935	2935	0
12	20230531	211500	1384084970	2935	2935	2935	2935	0
13	20230531	211400	1384084970	2935	2935	2935	2935	0
14	20230531	211300	1384084970	2935	2935	2935	2935	0
15	20230531	211200	1384084970	2935	2935	2935	2935	0
16	20230531	211100	1384084970	2935	2935	2935	2935	0
17	20230531	211000	1384084970	2935	2935	2935	2935	0
18	20230531	210900	1384084970	2935	2935	2935	2935	0
19	20230531	210800	1384084970	2935	2935	2935	2935	0
20	20230531	210700	1384084970	2935	2935	2935	2935	0
21	20230531	210600	1384084970	2935	2935	2935	2935	0
22	20230531	210500	1384084970	2935	2935	2935	2935	0
23	20230531	210400	1384084970	2935	2935	2935	2935	0
24	20230531	210300	1384084970	2935	2935	2935	2935	0
25	20230531	210200	1384084970	2935	2935	2935	2935	0
26	20230531	210100	1384084970	2935	2935	2935	2935	0
27	20230531	210000	1384084970	2935	2935	2935	2935	0
28	20230531	205900	1384084970	2935	2935	2935	2935	0
29	20230531	205800	1384084970	2935	2935	2935	2935	0
30	20230531	205700	1384084970	2935	2935	2935	2935	0
31	20230531	205600	1384084970	2935	2935	2935	2935	0
32	20230531	205500	1384084970	2935	2935	2935	2935	5254
33	20230531	205400	1384084970	2935	2935	2935	2935	0
34	20230531	205300	1384084970	2935	2935	2935	2935	0
35	20230531	205200	1384084970	2935	2935	2935	2935	0
36	20230531	205100	1384084970	2935	2935	2935	2935	0
37	20230531	205000	1384084970	2935	2935	2935	2935	0
38	20230531	204900	1384084970	2935	2935	2935	2935	0
39	20230531	204800	1384084970	2935	2935	2935	2935	0
40	20230531	204700	1384084970	2935	2935	2935	2935	0
41	20230531	204600	1384084970	2935	2935	2935	2935	0
42	20230531	204500	1384084970	2935	2935	2935	2935	0
43	20230531	204400	1384084970	2935	2935	2935	2935	0
44	20230531	204300	1384084970	2935	2935	2935	2935	0
45	20230531	204200	1384084970	2935	2935	2935	2935	0
46	20230531	204100	1384084970	2935	2935	2935	2935	0
47	20230531	204000	1384084970	2935	2935	2935	2935	0
48	20230531	203900	1384084970	2935	2935	2935	2935	0
49	20230531	203800	1384084970	2935	2935	2935	2935	0
50	20230531	203700	1384084970	2935	2935	2935	2935	0
51	20230531	203600	1384084970	2935	2935	2935	2935	0
52	20230531	203500	1384084970	2935	2935	2935	2935	0
53	20230531	203400	1384084970	2935	2935	2935	2935	0
54	20230531	203300	1384084970	2935	2935	2935	2935	0
55	20230531	203200	1384084970	2935	2935	2935	2935	0
56	20230531	203100	1384084970	2935	2935	2935	2935	0
57	20230531	203000	1384084970	2935	2935	2935	2935	0
58	20230531	202900	1384084970	2935	2935	2935	2935	0
59	20230531	202800	1384084970	2935	2935	2935	2935	0
60	20230531	202700	1384084970	2935	2935	2935	2935	0
61	20230531	202600	1384084970	2935	2935	2935	2935	0
62	20230531	202500	1384084970	2935	2935	2935	2935	5254
63	20230531	202400	1384084970	2935	2935	2935	2935	0
64	20230531	202300	1384084970	2935	2935	2935	2935	0
65	20230531	202200	1384084970	2935	2935	2935	2935	0
66	20230531	202100	1384084970	2935	2935	2935	2935	0
67	20230531	202000	1384084970	2935	2935	2935	2935	0
68	20230531	201900	1384084970	2935	2935	2935	2935	0
69	20230531	201800	1384084970	2935	2935	2935	2935	0
70	20230531	201700	1384084970	2935	2935	2935	2935	0
71	20230531	201600	1384084970	2935	2935	2935	2935	0
72	20230531	201500	1384084970	2935	2935	2935	2935	0
73	20230531	201400	1384084970	2935	2935	2935	2935	0
74	20230531	201300	1384084970	2935	2935	2935	2935	0
75	20230531	201200	1384084970	2935	2935	2935	2935	0
76	20230531	201100	1384084970	2935	2935	2935	2935	0
77	20230531	201000	1384084970	2935	2935	2935	2935	0
78	20230531	200900	1384084970	2935	2935	2935	2935	0
79	20230531	200800	1384084970	2935	2935	2935	2935	0
80	20230531	200700	1384084970	2935	2935	2935	2935	0
81	20230531	200600	1384084970	2935	2935	2935	2935	0
82	20230531	200500	1384084970	2935	2935	2935	2935	0
83	20230531	200400	1384084970	2935	2935	2935	2935	0
84	20230531	200300	1384084970	2935	2935	2935	2935	0
85	20230531	200200	1384084970	2935	2935	2935	2935	0
86	20230531	200100	1384084970	2935	2935	2935	2935	0
87	20230531	200000	1384084970	2935	2935	2935	2935	0
88	20230531	195900	1384084970	2935	2935	2935	2935	0
89	20230531	195800	1384084970	2935	2935	2935	2935	0
90	20230531	195700	1384084970	2935	2935	2935	2935	0
91	20230531	195600	1384084970	2935	2935	2935	2935	0
92	20230531	195500	1384084970	2935	2935	2935	2935	5254
93	20230531	195400	1384084970	2935	2935	2935	2935	0
94	20230531	195300	1384084970	2935	2935	2935	2935	0
95	20230531	195200	1384084970	2935	2935	2935	2935	0
96	20230531	195100	1384084970	2935	2935	2935	2935	0
97	20230531	195000	1384084970	2935	2935	2935	2935	0
98	20230531	194900	1384084970	2935	2935	2935	2935	0
99	20230531	194800	1384084970	2935	2935	2935	2935	0
100	20230531	194700	1384084970	2935	2935	2935	2935	0
101	20230531	194600	1384084970	2935	2935	2935	2935	0
102	20230531	194500	1384084970	2935	2935	2935	2935	0
103	20230531	194400	1384084970	2935	2935	2935	2935	0
104	20230531	194300	1384084970	2935	2935	2935	2935	0
105	20230531	194200	1384084970	2935	2935	2935	2935	0
106	20230531	194100	1384084970	2935	2935	2935	2935	0
107	20230531	194000	1384084970	2935	2935	2935	2935	0
108	20230531	193900	1384084970	2935	2935	2935	2935	0
109	20230531	193800	1384084970	2935	2935	2935	2935	0
110	20230531	193700	1384084970	2935	2935	2935	2935	0
111	20230531	193600	1384084970	2935	2935	2935	2935	0
112	20230531	193500	1384084970	2935	2935	2935	2935	0
113	20230531	193400	1384084970	2935	2935	2935	2935	0
114	20230531	193300	1384084970	2935	2935	2935	2935	0
115	20230531	193200	1384084970	2935	2935	2935	2935	0
116	20230531	193100	1384084970	2935	2935	2935	2935	0
117	20230531	193000	1384084970	2935	2935	2935	2935	0
118	20230531	192900	1384084970	2935	2935	2935	2935	0
119	20230531	192800	1384084970	2935	2935	2935	2935	0
120	20230531	192700	1384084970	2935	2935	2935	2935	0
121	20230531	192600	1384084970	2935	2935	2935	2935	0
122	20230531	192500	1384084970	2935	2935	2935	2935	5254
123	20230531	192400	1384084970	2935	2935	2935	2935	0
124	20230531	192300	1384084970	2935	2935	2935	2935	0
125	20230531	192200	1384084970	2935	2935	2935	2935	0
126	20230531	192100	1384084970	2935	2935	2935	2935	0
127	20230531	192000	1384084970	2935	2935	2935	2935	0
128	20230531	191900	1384084970	2935	2935	2935	2935	0
129	20230531	191800	1384084970	2935	2935	2935	2935	0
130	20230531	191700	1384084970	2935	2935	2935	2935	0
131	20230531	191600	1384084970	2935	2935	2935	2935	0
132	20230531	191500	1384084970	2935	2935	2935	2935	0
133	20230531	191400	1384084970	2935	2935	2935	2935	0
134	20230531	191300	1384084970	2935	2935	2935	2935	0
135	20230531	191200	1384084970	2935	2935	2935	2935	0
136	20230531	191100	1384084970	2935	2935	2935	2935	0
137	20230531	191000	1384084970	2935	2935	2935	2935	0
138	20230531	190900	1384084970	2935	2935	2935	2935	0
139	20230531	190800	1384084970	2935	2935	2935	2935	0
140	20230531	190700	1384084970	2935	2935	2935	2935	0
141	20230531	190600	1384084970	2935	2935	2935	2935	0
142	20230531	190500	1384084970	2935	2935	2935	2935	0
143	20230531	190400	1384084970	2935	2935	2935	2935	0
144	20230531	190300	1384084970	2935	2935	2935	2935	0
145	20230531	190200	1384084970	2935	2935	2935	2935	0
146	20230531	190100	1384084970	2935	2935	2935	2935	0
147	20230531	190000	1384084970	2935	2935	2935	2935	0
148	20230531	185900	1384084970	2935	2935	2935	2935	0
149	20230531	185800	1384084970	2935	2935	2935	2935	0
150	20230531	185700	1384084970	2935	2935	2935	2935	0
151	20230531	185600	1384084970	2935	2935	2935	2935	0
152	20230531	185500	1384084970	2935	2935	2935	2935	5254
153	20230531	185400	1384084970	2935	2935	2935	2935	0
154	20230531	185300	1384084970	2935	2935	2935	2935	0
155	20230531	185200	1384084970	2935	2935	2935	2935	0
156	20230531	185100	1384084970	2935	2935	2935	2935	0
157	20230531	185000	1384084970	2935	2935	2935	2935	0
158	20230531	184900	1384084970	2935	2935	2935	2935	0
159	20230531	184800	1384084970	2935	2935	2935	2935	0
160	20230531	184700	1384084970	2935	2935	2935	2935	0
161	20230531	184600	1384084970	2935	2935	2935	2935	0
162	20230531	184500	1384084970	2935	2935	2935	2935	0
163	20230531	184400	1384084970	2935	2935	2935	2935	0
164	20230531	184300	1384084970	2935	2935	2935	2935	0
165	20230531	184200	1384084970	2935	2935	2935	2935	0
166	20230531	184100	1384084970	2935	2935	2935	2935	0
167	20230531	184000	1384084970	2935	2935	2935	2935	0
168	20230531	183900	1384084970	2935	2935	2935	2935	0
169	20230531	183800	1384084970	2935	2935	2935	2935	0
170	20230531	183700	1384084970	2935	2935	2935	2935	0
171	20230531	183600	1384084970	2935	2935	2935	2935	0
172	20230531	183500	1384084970	2935	2935	2935	2935	0
173	20230531	183400	1384084970	2935	2935	2935	2935	0
174	20230531	183300	1384084970	2935	2935	2935	2935	0
175	20230531	183200	1384084970	2935	2935	2935	2935	0
176	20230531	183100	1384084970	2935	2935	2935	2935	0
177	20230531	183000	1384084970	2935	2935	2935	2935	0
178	20230531	182900	1384084970	2935	2935	2935	2935	0
179	20230531	182800	1384084970	2935	2935	2935	2935	0
180	20230531	182700	1384084970	2935	2935	2935	2935	0
181	20230531	182600	1384084970	2935	2935	2935	2935	0
182	20230531	182500	1384084970	2935	2935	2935	2935	5254
183	20230531	182400	1384084970	2935	2935	2935	2935	0
184	20230531	182300	1384084970	2935	2935	2935	2935	0
185	20230531	182200	1384084970	2935	2935	2935	2935	0
186	20230531	182100	1384084970	2935	2935	2935	2935	0
187	20230531	182000	1384084970	2935	2935	2935	2935	0
188	20230531	181900	1384084970	2935	2935	2935	2935	0
189	20230531	181800	1384084970	2935	2935	2935	2935	0
190	20230531	181700	1384084970	2935	2935	2935	2935	0
191	20230531	181600	1384084970	2935	2935	2935	2935	0
192	20230531	181500	1384084970	2935	2935	2935	2935	0
193	20230531	181400	1384084970	2935	2935	2935	2935	0
194	20230531	181300	1384084970	2935	2935	2935	2935	0
195	20230531	181200	1384084970	2935	2935	2935	2935	0
196	20230531	181100	1384084970	2935	2935	2935	2935	0
197	20230531	181000	1384084970	2935	2935	2935	2935	0
198	20230531	180900	1384084970	2935	2935	2935	2935	0
199	20230531	180800	1384084970	2935	2935	2935	2935	0
200	20230531	180700	1384084970	2935	2935	2935	2935	0
201	20230531	180600	1384084970	2935	2935	2935	2935	0
202	20230531	180500	1384084970	2935	2935	2935	2935	0
203	20230531	180400	1384084970	2935	2935	2935	2935	0
204	20230531	180300	1384084970	2935	2935	2935	2935	0
205	20230531	180200	1384084970	2935	2935	2935	2935	0
206	20230531	180100	1384084970	2935	2935	2935	2935	0
207	20230531	180000	1384084970	2935	2935	2935	2935	0
208	20230531	175900	1384084970	2935	2935	2935	2935	0
209	20230531	175800	1384084970	2935	2935	2935	2935	0
210	20230531	175700	1384084970	2935	2935	2935	2935	0
211	20230531	175600	1384084970	2935	2935	2935	2935	0
212	20230531	175500	1384084970	2935	2935	2935	2935	5254
213	20230531	175400	1384084970	2935	2935	2935	2935	0
214	20230531	175300	1384084970	2935	2935	2935	2935	0
215	20230531	175200	1384084970	2935	2935	2935	2935	0
216	20230531	175100	1384084970	2935	2935	2935	2935	0
217	20230531	175000	1384084970	2935	2935	2935	2935	0
218	20230531	174900	1384084970	2935	2935	2935	2935	0
219	20230531	174800	1384084970	2935	2935	2935	2935	0
220	20230531	174700	1384084970	2935	2935	2935	2935	0
221	20230531	174600	1384084970	2935	2935	2935	2935	0
222	20230531	174500	1384084970	2935	2935	2935	2935	0
223	20230531	174400	1384084970	2935	2935	2935	2935	0
224	20230531	174300	1384084970	2935	2935	2935	2935	0
225	20230531	174200	1384084970	2935	2935	2935	2935	0
226	20230531	174100	1384084970	2935	2935	2935	2935	0
227	20230531	174000	1384084970	2935	2935	2935	2935	0
228	20230531	173900	1384084970	2935	2935	2935	2935	0
229	20230531	173800	1384084970	2935	2935	2935	2935	0
230	20230531	173700	1384084970	2935	2935	2935	2935	0
231	20230531	173600	1384084970	2935	2935	2935	2935	0
232	20230531	173500	1384084970	2935	2935	2935	2935	0
233	20230531	173400	1384084970	2935	2935	2935	2935	0
234	20230531	173300	1384084970	2935	2935	2935	2935	0
235	20230531	173200	1384084970	2935	2935	2935	2935	0
236	20230531	173100	1384084970	2935	2935	2935	2935	0
237	20230531	173000	1384084970	2935	2935	2935	2935	0
238	20230531	172900	1384084970	2935	2935	2935	2935	0
239	20230531	172800	1384084970	2935	2935	2935	2935	0
240	20230531	172700	1384084970	2935	2935	2935	2935	0
241	20230531	172600	1384084970	2935	2935	2935	2935	0
242	20230531	172500	1384084970	2935	2935	2935	2935	5254
243	20230531	172400	1384084970	2935	2935	2935	2935	0
244	20230531	172300	1384084970	2935	2935	2935	2935	0
245	20230531	172200	1384084970	2935	2935	2935	2935	0
246	20230531	172100	1384084970	2935	2935	2935	2935	0
247	20230531	172000	1384084970	2935	2935	2935	2935	0
248	20230531	171900	1384084970	2935	2935	2935	2935	0
249	20230531	171800	1384084970	2935	2935	2935	2935	0
250	20230531	171700	1384084970	2935	2935	2935	2935	0
251	20230531	171600	1384084970	2935	2935	2935	2935	0
252	20230531	171500	1384084970	2935	2935	2935	2935	0
253	20230531	171400	1384084970	2935	2935	2935	2935	0
254	20230531	171300	1384084970	2935	2935	2935	2935	0
255	20230531	171200	1384084970	2935	2935	2935	2935	0
256	20230531	171100	1384084970	2935	2935	2935	2935	0
257	20230531	171000	1384084970	2935	2935	2935	2935	0
258	20230531	170900	1384084970	2935	2935	2935	2935	0
259	20230531	170800	1384084970	2935	2935	2935	2935	0
260	20230531	170700	1384084970	2935	2935	2935	2935	0
261	20230531	170600	1384084970	2935	2935	2935	2935	0
262	20230531	170500	1384084970	2935	2935	2935	2935	0
263	20230531	170400	1384084970	2935	2935	2935	2935	0
264	20230531	170300	1384084970	2935	2935	2935	2935	0
265	20230531	170200	1384084970	2935	2935	2935	2935	0
266	20230531	170100	1384084970	2935	2935	2935	2935	0
267	20230531	170000	1384084970	2935	2935	2935	2935	0
268	20230531	165900	1384084970	2935	2935	2935	2935	0
269	20230531	165800	1384084970	2935	2935	2935	2935	0
270	20230531	165700	1384084970	2935	2935	2935	2935	0
271	20230531	165600	1384084970	2935	2935	2935	2935	0
272	20230531	165500	1384084970	2935	2935	2935	2935	5254
273	20230531	165400	1384084970	2935	2935	2935	2935	0
274	20230531	165300	1384084970	2935	2935	2935	2935	0
275	20230531	165200	1384084970	2935	2935	2935	2935	0
276	20230531	165100	1384084970	2935	2935	2935	2935	0
277	20230531	165000	1384084970	2935	2935	2935	2935	0
278	20230531	164900	1384084970	2935	2935	2935	2935	0
279	20230531	164800	1384084970	2935	2935	2935	2935	0
280	20230531	164700	1384084970	2935	2935	2935	2935	0
281	20230531	164600	1384084970	2935	2935	2935	2935	0
282	20230531	164500	1384084970	2935	2935	2935	2935	0
283	20230531	164400	1384084970	2935	2935	2935	2935	0
284	20230531	164300	1384084970	2935	2935	2935	2935	0
285	20230531	164200	1384084970	2935	2935	2935	2935	0
286	20230531	164100	1384084970	2935	2935	2935	2935	0
287	20230531	164000	1384084970	2935	2935	2935	2935	0
288	20230531	163900	1384084970	2935	2935	2935	2935	0
289	20230531	163800	1384084970	2935	2935	2935	2935	0
290	20230531	163700	1384084970	2935	2935	2935	2935	0
291	20230531	163600	1384084970	2935	2935	2935	2935	0
292	20230531	163500	1384084970	2935	2935	2935	2935	0
293	20230531	163400	1384084970	2935	2935	2935	2935	0
294	20230531	163300	1384084970	2935	2935	2935	2935	0
295	20230531	163200	1384084970	2935	2935	2935	2935	0
296	20230531	163100	1384084970	2935	2935	2935	2935	0
297	20230531	163000	1384084970	2935	2935	2935	2935	0
298	20230531	162900	1384084970	2935	2935	2935	2935	0
299	20230531	162800	1384084970	2935	2935	2935	2935	0
300	20230531	162700	1384084970	2935	2935	2935	2935	0
301	20230531	162600	1384084970	2935	2935	2935	2935	0
302	20230531	162500	1384084970	2935	2935	2935	2935	5254
303	20230531	162400	1384084970	2935	2935	2935	2935	0
304	20230531	162300	1384084970	2935	2935	2935	2935	0
305	20230531	162200	1384084970	2935	2935	2935	2935	0
306	20230531	162100	1384084970	2935	2935	2935	2935	0
307	20230531	162000	1384084970	2935	2935	2935	2935	0
308	20230531	161900	1384084970	2935	2935	2935	2935	0
309	20230531	161800	1384084970	2935	2935	2935	2935	0
310	20230531	161700	1384084970	2935	2935	2935	2935	0
311	20230531	161600	1384084970	2935	2935	2935	2935	0
312	20230531	161500	1384084970	2935	2935	2935	2935	0
313	20230531	161400	1384084970	2935	2935	2935	2935	0
314	20230531	161300	1384084970	2935	2935	2935	2935	0
315	20230531	161200	1384084970	2935	2935	2935	2935	0
316	20230531	161100	1384084970	2935	2935	2935	2935	0
317	20230531	161000	1384084970	2935	2935	2935	2935	0
318	20230531	160900	1384084970	2935	2935	2935	2935	0
319	20230531	160800	1384084970	2935	2935	2935	2935	0
320	20230531	160700	1384084970	2935	2935	2935	2935	0
321	20230531	160600	1384084970	2935	2935	2935	2935	0
322	20230531	160500	1384084970	2935	2935	2935	2935	0
323	20230531	160400	1384084970	2935	2935	2935	2935	0
324	20230531	160300	1384084970	2935	2935	2935	2935	0
325	20230531	160200	1384084970	2935	2935	2935	2935	0
326	20230531	160100	1384084970	2935	2935	2935	2935	0
327	20230531	160000	1384084970	2935	2935	2935	2935	0
328	20230531	155900	1384084970	2935	2935	2935	2935	0
329	20230531	155800	1384084970	2935	2935	2935	2935	0
330	20230531	155700	1384084970	2935	2935	2935	2935	0
331	20230531	155600	1384084970	2935	2935	2935	2935	0
332	20230531	155500	1384084970	2935	2935	2935	2935	5254
333	20230531	155400	1384084970	2935	2935	2935	2935	0
334	20230531	155300	1384084970	2935	2935	2935	2935	0
335	20230531	155200	1384084970	2935	2935	2935	2935	0
336	20230531	155100	1384084970	2935	2935	2935	2935	0
337	20230531	155000	1384084970	2935	2935	2935	2935	0
338	20230531	154900	1384084970	2935	2935	2935	2935	0
339	20230531	154800	1384084970	2935	2935	2935	2935	0
340	20230531	154700	1384084970	2935	2935	2935	2935	0
341	20230531	154600	1384084970	2935	2935	2935	2935	0
342	20230531	154500	1384084970	2935	2935	2935	2935	0
343	20230531	154400	1384084970	2935	2935	2935	2935	0
344	20230531	154300	1384084970	2935	2935	2935	2935	0
345	20230531	154200	1384084970	2935	2935	2935	2935	0
346	20230531	154100	1384084970	2935	2935	2935	2935	0
347	20230531	154000	1384084970	2935	2935	2935	2935	0
348	20230531	153900	1384084970	2935	2935	2935	2935	0
349	20230531	153800	1384084970	2935	2935	2935	2935	0
350	20230531	153700	1384084970	2935	2935	2935	2935	0
351	20230531	153600	1384084970	2935	2935	2935	2935	0
352	20230531	153500	1384084970	2935	2935	2935	2935	0
353	20230531	153400	1384084970	2935	2935	2935	2935	0
354	20230531	153300	1384084970	2935	2935	2935	2935	0
355	20230531	153200	1384084970	2935	2935	2935	2935	0
356	20230531	153100	1384084970	2935	2935	2935	2935	0
357	20230531	153000	1384084970	2935	2935	2935	2935	5254
358	20230531	152900	1368664480	2925	2925	2925	2925	0
359	20230531	152800	1368664480	2925	2925	2925	2925	0
360	20230531	152700	1368664480	2925	2925	2925	2925	0
361	20230531	152600	1368664480	2925	2925	2925	2925	0
362	20230531	152500	1368664480	2925	2925	2925	2925	0
363	20230531	152400	1368664480	2925	2925	2925	2925	0
364	20230531	152300	1368664480	2925	2925	2925	2925	0
365	20230531	152200	1368664480	2925	2925	2925	2925	0
366	20230531	152100	1368664480	2925	2925	2925	2925	0
367	20230531	152000	1368664480	2925	2925	2925	2925	0
368	20230531	151900	1368664480	2925	2930	2930	2920	5883
369	20230531	151800	1351460340	2935	2925	2935	2925	3161
370	20230531	151700	1342214395	2930	2930	2930	2930	200
371	20230531	151600	1341628395	2935	2935	2935	2930	1921
372	20230531	151500	1335999855	2935	2930	2935	2930	164
373	20230531	151400	1335519325	2930	2930	2930	2930	220
374	20230531	151300	1334874725	2930	2930	2930	2930	77
375	20230531	151200	1334649115	2935	2935	2935	2935	1
376	20230531	151100	1334646180	2930	2930	2935	2930	382
377	20230531	151000	1333526900	2935	2935	2935	2935	0
378	20230531	150900	1333526900	2935	2935	2935	2935	0
379	20230531	150800	1333526900	2935	2935	2935	2935	5
380	20230531	150700	1333512225	2935	2945	2945	2930	12307
381	20230531	150600	1297390215	2945	2945	2945	2945	3
382	20230531	150500	1297381380	2945	2945	2945	2945	2909
383	20230531	150400	1288814375	2950	2945	2950	2945	361
384	20230531	150300	1287751225	2945	2945	2945	2945	0
385	20230531	150200	1287751225	2945	2945	2945	2945	7
386	20230531	150100	1287730610	2950	2950	2950	2950	0
387	20230531	150000	1287730610	2950	2950	2950	2950	0
388	20230531	145900	1287730610	2950	2950	2950	2950	20
389	20230531	145800	1287671610	2950	2950	2950	2950	5
390	20230531	145700	1287656860	2950	2950	2950	2950	0
391	20230531	145600	1287656860	2950	2950	2950	2950	2
392	20230531	145500	1287650960	2950	2950	2950	2950	0
393	20230531	145400	1287650960	2950	2950	2950	2950	5
394	20230531	145300	1287636210	2950	2950	2950	2950	5
395	20230531	145200	1287621460	2950	2950	2950	2950	2
396	20230531	145100	1287615560	2940	2945	2950	2940	2375
397	20230531	145000	1280630730	2945	2955	2955	2945	2693
398	20230531	144900	1272696270	2955	2955	2955	2955	10
399	20230531	144800	1272666720	2955	2955	2955	2955	453
400	20230531	144700	1271328105	2955	2955	2955	2955	490
401	20230531	144600	1269880155	2955	2955	2955	2955	1
402	20230531	144500	1269877200	2950	2950	2950	2950	597
403	20230531	144400	1268116050	2955	2955	2955	2950	1409
404	20230531	144300	1263959455	2955	2960	2960	2955	624
405	20230531	144200	1262115405	2960	2960	2960	2960	1
406	20230531	144100	1262112445	2960	2960	2960	2960	0
407	20230531	144000	1262112445	2960	2955	2960	2955	329
408	20230531	143900	1261140205	2955	2960	2960	2955	2102
409	20230531	143800	1254919185	2965	2965	2965	2965	502
410	20230531	143700	1253430755	2970	2965	2970	2960	1746
411	20230531	143600	1248254490	2970	2970	2970	2970	1
412	20230531	143500	1248251520	2970	2970	2970	2970	22
413	20230531	143400	1248186180	2970	2965	2970	2965	11
414	20230531	143300	1248153515	2970	2965	2970	2965	601
415	20230531	143200	1246371545	2970	2970	2970	2970	0
416	20230531	143100	1246371545	2970	2970	2970	2970	31
417	20230531	143000	1246279475	2970	2970	2970	2970	2
418	20230531	142900	1246273535	2970	2970	2970	2970	778
419	20230531	142800	1243962875	2970	2970	2970	2970	0
420	20230531	142700	1243962875	2970	2970	2970	2970	100
421	20230531	142600	1243665875	2970	2970	2970	2970	0
422	20230531	142500	1243665875	2970	2970	2970	2970	2008
423	20230531	142400	1237702115	2975	2975	2975	2975	0
424	20230531	142300	1237702115	2975	2975	2975	2975	0
425	20230531	142200	1237702115	2975	2975	2975	2975	0
426	20230531	142100	1237702115	2975	2975	2975	2975	15
427	20230531	142000	1237657490	2975	2975	2975	2975	486
428	20230531	141900	1236211640	2970	2970	2975	2970	46
429	20230531	141800	1236075015	2965	2965	2965	2965	674
430	20230531	141700	1234076605	2970	2970	2970	2970	90
431	20230531	141600	1233809305	2970	2970	2970	2970	500
432	20230531	141500	1232324305	2975	2970	2975	2970	4
433	20230531	141400	1232312415	2970	2970	2970	2970	64
434	20230531	141300	1232122335	2975	2980	2980	2975	12
435	20230531	141200	1232086625	2970	2970	2980	2970	36
436	20230531	141100	1231979680	2970	2975	2975	2970	812
437	20230531	141000	1229565515	2975	2975	2975	2975	100
438	20230531	140900	1229268015	2975	2960	2975	2960	3255
439	20230531	140800	1219628855	2960	2960	2960	2960	0
440	20230531	140700	1219628855	2960	2960	2960	2960	10
441	20230531	140600	1219599255	2950	2950	2950	2950	0
442	20230531	140500	1219599255	2950	2960	2960	2950	89
443	20230531	140400	1219336695	2950	2950	2950	2950	0
444	20230531	140300	1219336695	2950	2950	2950	2950	0
445	20230531	140200	1219336695	2950	2950	2950	2950	1982
446	20230531	140100	1213489795	2950	2955	2955	2950	1340
447	20230531	140000	1209536295	2960	2960	2960	2960	0
448	20230531	135900	1209536295	2960	2960	2960	2960	0
449	20230531	135800	1209536295	2960	2965	2965	2955	2163
450	20230531	135700	1203133000	2970	2970	2970	2970	55
451	20230531	135600	1202969650	2975	2975	2975	2975	14
452	20230531	135500	1202928000	2970	2970	2970	2970	400
453	20230531	135400	1201740000	2975	2975	2975	2975	134
454	20230531	135300	1201341350	2975	2970	2975	2970	2445
455	20230531	135200	1194070200	2970	2955	2970	2955	507
456	20230531	135100	1192568710	2955	2955	2955	2955	384
457	20230531	135000	1191433990	2965	2965	2965	2965	1226
458	20230531	134900	1187798900	2965	2965	2965	2965	1
459	20230531	134800	1187795935	2950	2950	2950	2950	27
460	20230531	134700	1187716285	2965	2950	2965	2950	194
461	20230531	134600	1187143955	2950	2960	2960	2950	1500
462	20230531	134500	1182713580	2965	2960	2965	2955	727
463	20230531	134400	1180562335	2960	2960	2960	2960	88
464	20230531	134300	1180301855	2960	2960	2965	2950	26138
465	20230531	134200	1102887870	2955	2965	2965	2955	1824
466	20230531	134100	1097484145	2965	2980	2980	2965	2426
467	20230531	134000	1090277770	2980	2985	2985	2980	105
468	20230531	133900	1089964845	2990	2990	2990	2990	1
469	20230531	133800	1089961855	2975	2990	2995	2965	22563
470	20230531	133700	1022758860	2990	2990	2990	2980	6106
471	20230531	133600	1004539620	2990	3000	3000	2990	1731
472	20230531	133500	999358385	3005	3000	3005	3000	1246
473	20230531	133400	995620325	3000	3030	3030	3000	6527
474	20230531	133300	976025535	3005	3015	3035	3005	24332
475	20230531	133200	902784175	3015	3040	3045	3015	15088
476	20230531	133100	857163170	3040	3040	3045	3040	317
477	20230531	133000	856199485	3040	3040	3045	3040	1556
478	20230531	132900	851467630	3040	3045	3045	3040	1280
479	20230531	132800	847573935	3045	3030	3050	3030	7826
480	20230531	132700	823769205	3030	3020	3030	3020	500
481	20230531	132600	822255260	3025	3030	3030	3025	100
482	20230531	132500	821952705	3030	3030	3030	3030	27
483	20230531	132400	821870895	3035	3030	3035	3030	2224
484	20230531	132300	815121080	3030	3020	3030	3020	1420
485	20230531	132200	810818725	3020	3015	3030	3015	1060
486	20230531	132100	807618355	3020	3030	3030	3020	3206
487	20230531	132000	797930785	3035	3035	3035	3035	1281
488	20230531	131900	794042950	3035	3035	3035	3030	697
489	20230531	131800	791927680	3040	3045	3045	3040	5540
490	20230531	131700	775079615	3045	3020	3045	3020	11798
491	20230531	131600	739269735	3020	3015	3020	3015	4224
492	20230531	131500	726519195	3015	3015	3015	3015	710
493	20230531	131400	724378545	3015	3015	3015	3015	552
494	20230531	131300	722714265	3020	3010	3020	3000	7257
495	20230531	131200	700856575	3005	3000	3005	2985	5435
496	20230531	131100	684549460	3000	3005	3005	3000	350
497	20230531	131000	683499360	3000	3000	3000	3000	892
498	20230531	130900	680823360	3000	3000	3000	3000	60
499	20230531	130800	680643360	3000	3000	3000	3000	100
500	20230531	130700	680343360	3005	3005	3005	3005	4786
501	20230531	130600	665961430	3005	2985	3005	2985	22586
502	20230531	130500	598262465	2985	2985	2985	2985	0
503	20230531	130400	598262465	2985	2985	2985	2985	0
504	20230531	130300	598262465	2985	2985	2985	2985	31
505	20230531	130200	598169930	2990	2990	2990	2990	27
506	20230531	130100	598089200	2990	2990	2990	2990	300
507	20230531	130000	597192200	2990	2990	2990	2990	0
508	20230531	125900	597192200	2990	2985	2990	2985	2000
509	20230531	125800	591213705	2985	2985	2985	2985	0
510	20230531	125700	591213705	2985	2985	2985	2985	3
511	20230531	125600	591204750	2985	2985	2985	2985	0
512	20230531	125500	591204750	2985	2985	2985	2985	315
513	20230531	125400	590264475	2985	2985	2985	2985	1371
514	20230531	125300	586172040	2985	2985	2985	2985	0
515	20230531	125200	586172040	2985	2985	2985	2985	0
516	20230531	125100	586172040	2985	2985	2985	2985	55
517	20230531	125000	586007865	2980	2980	2980	2980	250
518	20230531	124900	585262865	2990	2985	2990	2985	501
519	20230531	124800	583767375	2985	2980	2985	2980	3141
520	20230531	124700	574391990	2975	2980	2985	2975	446
521	20230531	124600	573063175	2980	2980	2980	2980	400
522	20230531	124500	571871175	2985	2985	2985	2985	448
523	20230531	124400	570533895	2985	2985	2985	2985	38
524	20230531	124300	570420465	2985	2985	2985	2985	50
525	20230531	124200	570271215	2985	2985	2985	2985	750
526	20230531	124100	568032465	2985	2985	2985	2985	0
527	20230531	124000	568032465	2985	2985	2985	2985	34
528	20230531	123900	567930975	2985	2980	2985	2980	701
529	20230531	123800	565841945	2980	2975	2980	2975	15857
530	20230531	123700	518592750	2975	2975	2975	2975	100
531	20230531	123600	518295250	2975	2975	2975	2975	0
532	20230531	123500	518295250	2975	2975	2975	2975	23
533	20230531	123400	518226825	2980	2975	2980	2975	41
534	20230531	123300	518104845	2980	2980	2980	2980	67
535	20230531	123200	517905185	2985	2985	2985	2985	0
536	20230531	123100	517905185	2985	2985	2985	2985	17
537	20230531	123000	517854440	2985	2980	2985	2975	1200
538	20230531	122900	514274435	2975	2975	2975	2975	185
539	20230531	122800	513724060	2980	2980	2980	2980	0
540	20230531	122700	513724060	2980	2980	2980	2980	53
541	20230531	122600	513566120	2980	2975	2980	2975	2791
542	20230531	122500	505256940	2975	2975	2975	2975	0
543	20230531	122400	505256940	2975	2975	2975	2975	0
544	20230531	122300	505256940	2975	2975	2975	2975	100
545	20230531	122200	504959440	2975	2975	2975	2975	0
546	20230531	122100	504959440	2975	2975	2975	2975	0
547	20230531	122000	504959440	2975	2975	2975	2970	1700
548	20230531	121900	499902940	2980	2975	2980	2975	900
549	20230531	121800	497221940	2975	2975	2975	2975	79
550	20230531	121700	496986915	2975	2980	2980	2975	1660
551	20230531	121600	492042970	2980	2980	2980	2980	1405
552	20230531	121500	487856070	2980	2980	2980	2980	1000
553	20230531	121400	484876070	2985	2985	2985	2985	0
554	20230531	121300	484876070	2985	2985	2985	2985	0
555	20230531	121200	484876070	2985	2985	2985	2985	13
556	20230531	121100	484837265	2985	2985	2985	2985	1807
557	20230531	121000	479443370	2985	2985	2985	2985	517
558	20230531	120900	477900125	2990	2990	2990	2990	0
559	20230531	120800	477900125	2990	2990	2990	2990	0
560	20230531	120700	477900125	2990	2990	2990	2990	0
561	20230531	120600	477900125	2990	2990	2990	2990	20
562	20230531	120500	477840325	2990	2990	2990	2990	500
563	20230531	120400	476345325	2990	2990	2990	2990	1200
564	20230531	120300	472757325	2990	2990	2990	2990	20
565	20230531	120200	472697525	2995	2995	2995	2995	3
566	20230531	120100	472688540	2995	2995	2995	2995	0
567	20230531	120000	472688540	2995	2995	2995	2995	30
568	20230531	115900	472598690	2995	2995	2995	2995	0
569	20230531	115800	472598690	2995	2995	2995	2995	3
570	20230531	115700	472589705	3000	3000	3000	3000	0
571	20230531	115600	472589705	3000	3000	3000	3000	1
572	20230531	115500	472586705	2990	2995	2995	2990	527
573	20230531	115400	471010290	2995	3000	3000	2995	379
574	20230531	115300	469874335	2995	2995	2995	2995	50
575	20230531	115200	469724585	2995	3000	3000	2995	5446
576	20230531	115100	453413715	2995	2995	2995	2995	16
577	20230531	115000	453365795	3005	3005	3005	3005	1
578	20230531	114900	453362790	3005	3000	3005	3000	1883
579	20230531	114800	447706390	3000	3000	3000	3000	180
580	20230531	114700	447166390	3005	3005	3005	3005	1
581	20230531	114600	447163385	3000	3005	3005	3000	77
582	20230531	114500	446932005	3005	3005	3005	3005	11
583	20230531	114400	446898950	3005	3000	3005	3000	245
584	20230531	114300	446163465	3010	3010	3010	3010	0
585	20230531	114200	446163465	3010	3005	3010	3005	344
586	20230531	114100	445128695	3005	3005	3005	3005	50
587	20230531	114000	444978445	3005	3005	3005	3005	4425
588	20230531	113900	431681320	3000	2980	3000	2980	16423
589	20230531	113800	382517275	2980	2980	2980	2980	88
590	20230531	113700	382255035	2980	2980	2980	2980	0
591	20230531	113600	382255035	2980	2980	2980	2980	88
592	20230531	113500	381992795	2980	2980	2980	2980	6
593	20230531	113400	381974915	2990	2990	2990	2990	1
594	20230531	113300	381971925	2980	2995	2995	2980	3897
595	20230531	113200	370345410	2995	2995	2995	2995	71
596	20230531	113100	370132765	3000	3000	3000	3000	141
597	20230531	113000	369709765	2995	2995	3000	2995	2608
598	20230531	112900	361898800	2990	2985	2990	2985	4926
599	20230531	112800	347173605	2985	2970	2985	2970	2363
600	20230531	112700	340130770	2985	2985	2985	2985	0
601	20230531	112600	340130770	2985	2980	2985	2965	3876
602	20230531	112500	328611485	2990	2990	2990	2990	1
603	20230531	112400	328608495	2990	2980	2990	2980	93
604	20230531	112300	328331345	2990	2980	2990	2980	2832
605	20230531	112200	319882235	2980	2980	2980	2980	596
606	20230531	112100	318106155	2985	2980	2985	2980	111
607	20230531	112000	317775345	2985	2975	2985	2975	4
608	20230531	111900	317763435	2975	2975	2975	2975	280
609	20230531	111800	316930435	2975	2980	2985	2975	7724
610	20230531	111700	293887930	2975	2975	2975	2975	731
611	20230531	111600	291713205	2975	2970	2975	2970	3029
612	20230531	111500	282708475	2970	2970	2970	2970	630
613	20230531	111400	280837375	2965	2975	2975	2965	326
614	20230531	111300	279869785	2975	2970	2975	2970	50
615	20230531	111200	279721085	2975	2975	2975	2975	1181
616	20230531	111100	276207610	2975	2960	2980	2960	8772
617	20230531	111000	250135535	2955	2955	2960	2955	503
618	20230531	110900	248649165	2955	2955	2960	2940	153
619	20230531	110800	248197300	2955	2940	2960	2940	19581
620	20230531	110700	190438735	2935	2930	2935	2925	5550
621	20230531	110600	174163760	2925	2920	2925	2920	3883
622	20230531	110500	162815395	2920	2920	2920	2920	30
623	20230531	110400	162727795	2920	2920	2920	2920	0
624	20230531	110300	162727795	2920	2920	2920	2920	0
625	20230531	110200	162727795	2920	2920	2920	2920	5
626	20230531	110100	162713195	2920	2920	2920	2920	1018
627	20230531	110000	159740635	2920	2920	2920	2920	0
628	20230531	105900	159740635	2920	2920	2920	2920	102
629	20230531	105800	159442795	2925	2920	2925	2920	3000
630	20230531	105700	150668960	2920	2915	2920	2915	3000
631	20230531	105600	141912225	2915	2915	2915	2915	0
632	20230531	105500	141912225	2915	2905	2915	2905	5723
633	20230531	105400	125242150	2905	2905	2905	2905	16
634	20230531	105300	125195670	2905	2905	2905	2905	450
635	20230531	105200	123888420	2910	2910	2910	2910	0
636	20230531	105100	123888420	2910	2910	2910	2910	0
637	20230531	105000	123888420	2910	2910	2910	2910	1
638	20230531	104900	123885510	2905	2905	2905	2905	8
639	20230531	104800	123862270	2910	2910	2910	2910	2
640	20230531	104700	123856450	2910	2910	2910	2910	0
641	20230531	104600	123856450	2910	2910	2910	2910	965
642	20230531	104500	121048300	2915	2915	2915	2915	1
643	20230531	104400	121045385	2910	2910	2910	2910	36
644	20230531	104300	120940625	2915	2910	2915	2910	1000
645	20230531	104200	118025630	2910	2910	2910	2910	1
646	20230531	104100	118022720	2915	2915	2915	2915	0
647	20230531	104000	118022720	2915	2915	2915	2915	0
648	20230531	103900	118022720	2915	2915	2915	2915	1
649	20230531	103800	118019805	2905	2905	2905	2905	200
650	20230531	103700	117438805	2905	2905	2905	2905	0
651	20230531	103600	117438805	2905	2905	2905	2905	0
652	20230531	103500	117438805	2905	2905	2905	2905	0
653	20230531	103400	117438805	2905	2905	2905	2905	50
654	20230531	103300	117293555	2915	2915	2915	2915	0
655	20230531	103200	117293555	2915	2915	2915	2915	0
656	20230531	103100	117293555	2915	2915	2915	2915	108
657	20230531	103000	116978735	2920	2920	2920	2920	0
658	20230531	102900	116978735	2920	2920	2920	2920	0
659	20230531	102800	116978735	2920	2920	2920	2920	0
660	20230531	102700	116978735	2920	2905	2920	2905	31
661	20230531	102600	116888665	2905	2905	2905	2905	0
662	20230531	102500	116888665	2905	2905	2905	2905	1000
663	20230531	102400	113983665	2905	2905	2905	2905	0
664	20230531	102300	113983665	2905	2905	2905	2905	10
665	20230531	102200	113954615	2900	2900	2900	2900	0
666	20230531	102100	113954615	2900	2900	2900	2900	57
667	20230531	102000	113789315	2925	2925	2925	2925	0
668	20230531	101900	113789315	2925	2925	2925	2925	0
669	20230531	101800	113789315	2925	2920	2925	2920	4040
670	20230531	101700	101992510	2920	2920	2920	2920	961
671	20230531	101600	99186390	2905	2905	2905	2900	1373
672	20230531	101500	95199465	2925	2915	2925	2915	3000
673	20230531	101400	86428980	2905	2905	2905	2905	0
674	20230531	101300	86428980	2905	2905	2905	2905	1
675	20230531	101200	86426075	2915	2915	2920	2915	345
676	20230531	101100	85420395	2915	2915	2915	2915	34
677	20230531	101000	85321285	2915	2915	2915	2915	347
678	20230531	100900	84309780	2915	2915	2915	2915	0
679	20230531	100800	84309780	2915	2915	2915	2915	0
680	20230531	100700	84309780	2915	2915	2915	2915	0
681	20230531	100600	84309780	2915	2915	2915	2915	0
682	20230531	100500	84309780	2915	2915	2915	2915	0
683	20230531	100400	84309780	2915	2915	2915	2915	2100
684	20230531	100300	78188280	2915	2915	2915	2915	0
685	20230531	100200	78188280	2915	2915	2915	2915	5
686	20230531	100100	78173705	2920	2920	2920	2920	0
687	20230531	100000	78173705	2920	2920	2920	2920	0
688	20230531	095900	78173705	2920	2920	2920	2920	0
689	20230531	095800	78173705	2920	2920	2920	2920	0
690	20230531	095700	78173705	2920	2920	2920	2920	0
691	20230531	095600	78173705	2920	2900	2920	2900	6000
692	20230531	095500	60676355	2905	2905	2905	2905	0
693	20230531	095400	60676355	2905	2905	2905	2905	0
694	20230531	095300	60676355	2905	2905	2905	2905	1
695	20230531	095200	60673450	2885	2900	2900	2885	277
696	20230531	095100	59874290	2890	2910	2920	2890	2666
697	20230531	095000	52139870	2890	2890	2890	2890	50
698	20230531	094900	51995370	2920	2905	2920	2905	2000
699	20230531	094800	46167665	2905	2905	2905	2905	0
700	20230531	094700	46167665	2905	2890	2905	2890	900
701	20230531	094600	43566650	2890	2890	2890	2890	0
702	20230531	094500	43566650	2890	2900	2900	2890	529
703	20230531	094400	42037440	2910	2910	2910	2910	11
704	20230531	094300	42005430	2915	2915	2915	2915	11
705	20230531	094200	41973365	2915	2915	2915	2910	178
706	20230531	094100	41454920	2920	2915	2920	2910	2219
707	20230531	094000	34982370	2910	2895	2915	2895	4302
708	20230531	093900	22462345	2880	2885	2890	2880	1550
709	20230531	093800	17983215	2890	2890	2890	2890	81
710	20230531	093700	17749125	2890	2890	2890	2890	35
711	20230531	093600	17647975	2885	2885	2885	2885	172
712	20230531	093500	17151755	2885	2885	2885	2885	1
713	20230531	093400	17148870	2890	2890	2890	2890	69
714	20230531	093300	16949460	2890	2880	2890	2880	702
715	20230531	093200	14920690	2885	2885	2885	2885	40
716	20230531	093100	14805290	2890	2890	2890	2890	1
717	20230531	093000	14802400	2885	2885	2885	2885	35
718	20230531	092900	14701425	2880	2880	2880	2880	0
719	20230531	092800	14701425	2880	2880	2880	2880	0
720	20230531	092700	14701425	2880	2880	2880	2880	0
721	20230531	092600	14701425	2880	2880	2880	2880	1
722	20230531	092500	14698545	2880	2880	2885	2880	110
723	20230531	092400	14381695	2885	2880	2885	2880	616
724	20230531	092300	12607610	2885	2880	2885	2880	21
725	20230531	092200	12547075	2880	2880	2880	2880	1766
726	20230531	092100	7460995	2865	2865	2865	2865	70
727	20230531	092000	7260445	2865	2875	2880	2865	22
728	20230531	091900	7197225	2880	2875	2880	2875	110
729	20230531	091800	6880490	2880	2870	2880	2870	10
730	20230531	091700	6851740	2870	2865	2870	2865	258
731	20230531	091600	6112530	2860	2860	2860	2860	50
732	20230531	091500	5969530	2860	2860	2860	2860	0
733	20230531	091400	5969530	2860	2860	2860	2860	330
734	20230531	091300	5025730	2865	2860	2865	2860	2
735	20230531	091200	5020005	2860	2865	2865	2860	115
736	20230531	091100	4691080	2865	2865	2865	2865	1
737	20230531	091000	4688215	2865	2865	2865	2865	208
738	20230531	090900	4092295	2865	2865	2865	2865	0
739	20230531	090800	4092295	2865	2865	2865	2865	1
740	20230531	090700	4089430	2855	2855	2855	2855	0
741	20230531	090600	4089430	2855	2855	2855	2855	0
742	20230531	090500	4089430	2855	2855	2855	2855	233
743	20230531	090400	3424215	2855	2855	2855	2855	4
744	20230531	090300	3412795	2880	2880	2880	2880	0
745	20230531	090200	3412795	2880	2840	2880	2835	427
746	20230531	090100	2201635	2845	2860	2860	2845	648
747	20230531	090000	352355	2860	2885	2885	2860	123