KissMeData/258830/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	214700	666431885	2905	2905	2905	2905	1563
3	20230531	214600	666431885	2905	2905	2905	2905	0
4	20230531	214500	666431885	2905	2905	2905	2905	0
5	20230531	214400	666431885	2905	2905	2905	2905	0
6	20230531	214300	666431885	2905	2905	2905	2905	0
7	20230531	214200	666431885	2905	2905	2905	2905	0
8	20230531	214100	666431885	2905	2905	2905	2905	0
9	20230531	214000	666431885	2905	2905	2905	2905	0
10	20230531	213900	666431885	2905	2905	2905	2905	0
11	20230531	213800	666431885	2905	2905	2905	2905	0
12	20230531	213700	666431885	2905	2905	2905	2905	0
13	20230531	213600	666431885	2905	2905	2905	2905	0
14	20230531	213500	666431885	2905	2905	2905	2905	0
15	20230531	213400	666431885	2905	2905	2905	2905	0
16	20230531	213300	666431885	2905	2905	2905	2905	0
17	20230531	213200	666431885	2905	2905	2905	2905	0
18	20230531	213100	666431885	2905	2905	2905	2905	0
19	20230531	213000	666431885	2905	2905	2905	2905	0
20	20230531	212900	666431885	2905	2905	2905	2905	0
21	20230531	212800	666431885	2905	2905	2905	2905	0
22	20230531	212700	666431885	2905	2905	2905	2905	0
23	20230531	212600	666431885	2905	2905	2905	2905	0
24	20230531	212500	666431885	2905	2905	2905	2905	0
25	20230531	212400	666431885	2905	2905	2905	2905	0
26	20230531	212300	666431885	2905	2905	2905	2905	0
27	20230531	212200	666431885	2905	2905	2905	2905	0
28	20230531	212100	666431885	2905	2905	2905	2905	0
29	20230531	212000	666431885	2905	2905	2905	2905	0
30	20230531	211900	666431885	2905	2905	2905	2905	0
31	20230531	211800	666431885	2905	2905	2905	2905	0
32	20230531	211700	666431885	2905	2905	2905	2905	1563
33	20230531	211600	666431885	2905	2905	2905	2905	0
34	20230531	211500	666431885	2905	2905	2905	2905	0
35	20230531	211400	666431885	2905	2905	2905	2905	0
36	20230531	211300	666431885	2905	2905	2905	2905	0
37	20230531	211200	666431885	2905	2905	2905	2905	0
38	20230531	211100	666431885	2905	2905	2905	2905	0
39	20230531	211000	666431885	2905	2905	2905	2905	0
40	20230531	210900	666431885	2905	2905	2905	2905	0
41	20230531	210800	666431885	2905	2905	2905	2905	0
42	20230531	210700	666431885	2905	2905	2905	2905	0
43	20230531	210600	666431885	2905	2905	2905	2905	0
44	20230531	210500	666431885	2905	2905	2905	2905	0
45	20230531	210400	666431885	2905	2905	2905	2905	0
46	20230531	210300	666431885	2905	2905	2905	2905	0
47	20230531	210200	666431885	2905	2905	2905	2905	0
48	20230531	210100	666431885	2905	2905	2905	2905	0
49	20230531	210000	666431885	2905	2905	2905	2905	0
50	20230531	205900	666431885	2905	2905	2905	2905	0
51	20230531	205800	666431885	2905	2905	2905	2905	0
52	20230531	205700	666431885	2905	2905	2905	2905	0
53	20230531	205600	666431885	2905	2905	2905	2905	0
54	20230531	205500	666431885	2905	2905	2905	2905	0
55	20230531	205400	666431885	2905	2905	2905	2905	0
56	20230531	205300	666431885	2905	2905	2905	2905	0
57	20230531	205200	666431885	2905	2905	2905	2905	0
58	20230531	205100	666431885	2905	2905	2905	2905	0
59	20230531	205000	666431885	2905	2905	2905	2905	0
60	20230531	204900	666431885	2905	2905	2905	2905	0
61	20230531	204800	666431885	2905	2905	2905	2905	0
62	20230531	204700	666431885	2905	2905	2905	2905	1563
63	20230531	204600	666431885	2905	2905	2905	2905	0
64	20230531	204500	666431885	2905	2905	2905	2905	0
65	20230531	204400	666431885	2905	2905	2905	2905	0
66	20230531	204300	666431885	2905	2905	2905	2905	0
67	20230531	204200	666431885	2905	2905	2905	2905	0
68	20230531	204100	666431885	2905	2905	2905	2905	0
69	20230531	204000	666431885	2905	2905	2905	2905	0
70	20230531	203900	666431885	2905	2905	2905	2905	0
71	20230531	203800	666431885	2905	2905	2905	2905	0
72	20230531	203700	666431885	2905	2905	2905	2905	0
73	20230531	203600	666431885	2905	2905	2905	2905	0
74	20230531	203500	666431885	2905	2905	2905	2905	0
75	20230531	203400	666431885	2905	2905	2905	2905	0
76	20230531	203300	666431885	2905	2905	2905	2905	0
77	20230531	203200	666431885	2905	2905	2905	2905	0
78	20230531	203100	666431885	2905	2905	2905	2905	0
79	20230531	203000	666431885	2905	2905	2905	2905	0
80	20230531	202900	666431885	2905	2905	2905	2905	0
81	20230531	202800	666431885	2905	2905	2905	2905	0
82	20230531	202700	666431885	2905	2905	2905	2905	0
83	20230531	202600	666431885	2905	2905	2905	2905	0
84	20230531	202500	666431885	2905	2905	2905	2905	0
85	20230531	202400	666431885	2905	2905	2905	2905	0
86	20230531	202300	666431885	2905	2905	2905	2905	0
87	20230531	202200	666431885	2905	2905	2905	2905	0
88	20230531	202100	666431885	2905	2905	2905	2905	0
89	20230531	202000	666431885	2905	2905	2905	2905	0
90	20230531	201900	666431885	2905	2905	2905	2905	0
91	20230531	201800	666431885	2905	2905	2905	2905	0
92	20230531	201700	666431885	2905	2905	2905	2905	1563
93	20230531	201600	666431885	2905	2905	2905	2905	0
94	20230531	201500	666431885	2905	2905	2905	2905	0
95	20230531	201400	666431885	2905	2905	2905	2905	0
96	20230531	201300	666431885	2905	2905	2905	2905	0
97	20230531	201200	666431885	2905	2905	2905	2905	0
98	20230531	201100	666431885	2905	2905	2905	2905	0
99	20230531	201000	666431885	2905	2905	2905	2905	0
100	20230531	200900	666431885	2905	2905	2905	2905	0
101	20230531	200800	666431885	2905	2905	2905	2905	0
102	20230531	200700	666431885	2905	2905	2905	2905	0
103	20230531	200600	666431885	2905	2905	2905	2905	0
104	20230531	200500	666431885	2905	2905	2905	2905	0
105	20230531	200400	666431885	2905	2905	2905	2905	0
106	20230531	200300	666431885	2905	2905	2905	2905	0
107	20230531	200200	666431885	2905	2905	2905	2905	0
108	20230531	200100	666431885	2905	2905	2905	2905	0
109	20230531	200000	666431885	2905	2905	2905	2905	0
110	20230531	195900	666431885	2905	2905	2905	2905	0
111	20230531	195800	666431885	2905	2905	2905	2905	0
112	20230531	195700	666431885	2905	2905	2905	2905	0
113	20230531	195600	666431885	2905	2905	2905	2905	0
114	20230531	195500	666431885	2905	2905	2905	2905	0
115	20230531	195400	666431885	2905	2905	2905	2905	0
116	20230531	195300	666431885	2905	2905	2905	2905	0
117	20230531	195200	666431885	2905	2905	2905	2905	0
118	20230531	195100	666431885	2905	2905	2905	2905	0
119	20230531	195000	666431885	2905	2905	2905	2905	0
120	20230531	194900	666431885	2905	2905	2905	2905	0
121	20230531	194800	666431885	2905	2905	2905	2905	0
122	20230531	194700	666431885	2905	2905	2905	2905	1563
123	20230531	194600	666431885	2905	2905	2905	2905	0
124	20230531	194500	666431885	2905	2905	2905	2905	0
125	20230531	194400	666431885	2905	2905	2905	2905	0
126	20230531	194300	666431885	2905	2905	2905	2905	0
127	20230531	194200	666431885	2905	2905	2905	2905	0
128	20230531	194100	666431885	2905	2905	2905	2905	0
129	20230531	194000	666431885	2905	2905	2905	2905	0
130	20230531	193900	666431885	2905	2905	2905	2905	0
131	20230531	193800	666431885	2905	2905	2905	2905	0
132	20230531	193700	666431885	2905	2905	2905	2905	0
133	20230531	193600	666431885	2905	2905	2905	2905	0
134	20230531	193500	666431885	2905	2905	2905	2905	0
135	20230531	193400	666431885	2905	2905	2905	2905	0
136	20230531	193300	666431885	2905	2905	2905	2905	0
137	20230531	193200	666431885	2905	2905	2905	2905	0
138	20230531	193100	666431885	2905	2905	2905	2905	0
139	20230531	193000	666431885	2905	2905	2905	2905	0
140	20230531	192900	666431885	2905	2905	2905	2905	0
141	20230531	192800	666431885	2905	2905	2905	2905	0
142	20230531	192700	666431885	2905	2905	2905	2905	0
143	20230531	192600	666431885	2905	2905	2905	2905	0
144	20230531	192500	666431885	2905	2905	2905	2905	0
145	20230531	192400	666431885	2905	2905	2905	2905	0
146	20230531	192300	666431885	2905	2905	2905	2905	0
147	20230531	192200	666431885	2905	2905	2905	2905	0
148	20230531	192100	666431885	2905	2905	2905	2905	0
149	20230531	192000	666431885	2905	2905	2905	2905	0
150	20230531	191900	666431885	2905	2905	2905	2905	0
151	20230531	191800	666431885	2905	2905	2905	2905	0
152	20230531	191700	666431885	2905	2905	2905	2905	1563
153	20230531	191600	666431885	2905	2905	2905	2905	0
154	20230531	191500	666431885	2905	2905	2905	2905	0
155	20230531	191400	666431885	2905	2905	2905	2905	0
156	20230531	191300	666431885	2905	2905	2905	2905	0
157	20230531	191200	666431885	2905	2905	2905	2905	0
158	20230531	191100	666431885	2905	2905	2905	2905	0
159	20230531	191000	666431885	2905	2905	2905	2905	0
160	20230531	190900	666431885	2905	2905	2905	2905	0
161	20230531	190800	666431885	2905	2905	2905	2905	0
162	20230531	190700	666431885	2905	2905	2905	2905	0
163	20230531	190600	666431885	2905	2905	2905	2905	0
164	20230531	190500	666431885	2905	2905	2905	2905	0
165	20230531	190400	666431885	2905	2905	2905	2905	0
166	20230531	190300	666431885	2905	2905	2905	2905	0
167	20230531	190200	666431885	2905	2905	2905	2905	0
168	20230531	190100	666431885	2905	2905	2905	2905	0
169	20230531	190000	666431885	2905	2905	2905	2905	0
170	20230531	185900	666431885	2905	2905	2905	2905	0
171	20230531	185800	666431885	2905	2905	2905	2905	0
172	20230531	185700	666431885	2905	2905	2905	2905	0
173	20230531	185600	666431885	2905	2905	2905	2905	0
174	20230531	185500	666431885	2905	2905	2905	2905	0
175	20230531	185400	666431885	2905	2905	2905	2905	0
176	20230531	185300	666431885	2905	2905	2905	2905	0
177	20230531	185200	666431885	2905	2905	2905	2905	0
178	20230531	185100	666431885	2905	2905	2905	2905	0
179	20230531	185000	666431885	2905	2905	2905	2905	0
180	20230531	184900	666431885	2905	2905	2905	2905	0
181	20230531	184800	666431885	2905	2905	2905	2905	0
182	20230531	184700	666431885	2905	2905	2905	2905	1563
183	20230531	184600	666431885	2905	2905	2905	2905	0
184	20230531	184500	666431885	2905	2905	2905	2905	0
185	20230531	184400	666431885	2905	2905	2905	2905	0
186	20230531	184300	666431885	2905	2905	2905	2905	0
187	20230531	184200	666431885	2905	2905	2905	2905	0
188	20230531	184100	666431885	2905	2905	2905	2905	0
189	20230531	184000	666431885	2905	2905	2905	2905	0
190	20230531	183900	666431885	2905	2905	2905	2905	0
191	20230531	183800	666431885	2905	2905	2905	2905	0
192	20230531	183700	666431885	2905	2905	2905	2905	0
193	20230531	183600	666431885	2905	2905	2905	2905	0
194	20230531	183500	666431885	2905	2905	2905	2905	0
195	20230531	183400	666431885	2905	2905	2905	2905	0
196	20230531	183300	666431885	2905	2905	2905	2905	0
197	20230531	183200	666431885	2905	2905	2905	2905	0
198	20230531	183100	666431885	2905	2905	2905	2905	0
199	20230531	183000	666431885	2905	2905	2905	2905	0
200	20230531	182900	666431885	2905	2905	2905	2905	0
201	20230531	182800	666431885	2905	2905	2905	2905	0
202	20230531	182700	666431885	2905	2905	2905	2905	0
203	20230531	182600	666431885	2905	2905	2905	2905	0
204	20230531	182500	666431885	2905	2905	2905	2905	0
205	20230531	182400	666431885	2905	2905	2905	2905	0
206	20230531	182300	666431885	2905	2905	2905	2905	0
207	20230531	182200	666431885	2905	2905	2905	2905	0
208	20230531	182100	666431885	2905	2905	2905	2905	0
209	20230531	182000	666431885	2905	2905	2905	2905	0
210	20230531	181900	666431885	2905	2905	2905	2905	0
211	20230531	181800	666431885	2905	2905	2905	2905	0
212	20230531	181700	666431885	2905	2905	2905	2905	1563
213	20230531	181600	666431885	2905	2905	2905	2905	0
214	20230531	181500	666431885	2905	2905	2905	2905	0
215	20230531	181400	666431885	2905	2905	2905	2905	0
216	20230531	181300	666431885	2905	2905	2905	2905	0
217	20230531	181200	666431885	2905	2905	2905	2905	0
218	20230531	181100	666431885	2905	2905	2905	2905	0
219	20230531	181000	666431885	2905	2905	2905	2905	0
220	20230531	180900	666431885	2905	2905	2905	2905	0
221	20230531	180800	666431885	2905	2905	2905	2905	0
222	20230531	180700	666431885	2905	2905	2905	2905	0
223	20230531	180600	666431885	2905	2905	2905	2905	0
224	20230531	180500	666431885	2905	2905	2905	2905	0
225	20230531	180400	666431885	2905	2905	2905	2905	0
226	20230531	180300	666431885	2905	2905	2905	2905	0
227	20230531	180200	666431885	2905	2905	2905	2905	0
228	20230531	180100	666431885	2905	2905	2905	2905	0
229	20230531	180000	666431885	2905	2905	2905	2905	0
230	20230531	175900	666431885	2905	2905	2905	2905	0
231	20230531	175800	666431885	2905	2905	2905	2905	0
232	20230531	175700	666431885	2905	2905	2905	2905	0
233	20230531	175600	666431885	2905	2905	2905	2905	0
234	20230531	175500	666431885	2905	2905	2905	2905	0
235	20230531	175400	666431885	2905	2905	2905	2905	0
236	20230531	175300	666431885	2905	2905	2905	2905	0
237	20230531	175200	666431885	2905	2905	2905	2905	0
238	20230531	175100	666431885	2905	2905	2905	2905	0
239	20230531	175000	666431885	2905	2905	2905	2905	0
240	20230531	174900	666431885	2905	2905	2905	2905	0
241	20230531	174800	666431885	2905	2905	2905	2905	0
242	20230531	174700	666431885	2905	2905	2905	2905	1563
243	20230531	174600	666431885	2905	2905	2905	2905	0
244	20230531	174500	666431885	2905	2905	2905	2905	0
245	20230531	174400	666431885	2905	2905	2905	2905	0
246	20230531	174300	666431885	2905	2905	2905	2905	0
247	20230531	174200	666431885	2905	2905	2905	2905	0
248	20230531	174100	666431885	2905	2905	2905	2905	0
249	20230531	174000	666431885	2905	2905	2905	2905	0
250	20230531	173900	666431885	2905	2905	2905	2905	0
251	20230531	173800	666431885	2905	2905	2905	2905	0
252	20230531	173700	666431885	2905	2905	2905	2905	0
253	20230531	173600	666431885	2905	2905	2905	2905	0
254	20230531	173500	666431885	2905	2905	2905	2905	0
255	20230531	173400	666431885	2905	2905	2905	2905	0
256	20230531	173300	666431885	2905	2905	2905	2905	0
257	20230531	173200	666431885	2905	2905	2905	2905	0
258	20230531	173100	666431885	2905	2905	2905	2905	0
259	20230531	173000	666431885	2905	2905	2905	2905	0
260	20230531	172900	666431885	2905	2905	2905	2905	0
261	20230531	172800	666431885	2905	2905	2905	2905	0
262	20230531	172700	666431885	2905	2905	2905	2905	0
263	20230531	172600	666431885	2905	2905	2905	2905	0
264	20230531	172500	666431885	2905	2905	2905	2905	0
265	20230531	172400	666431885	2905	2905	2905	2905	0
266	20230531	172300	666431885	2905	2905	2905	2905	0
267	20230531	172200	666431885	2905	2905	2905	2905	0
268	20230531	172100	666431885	2905	2905	2905	2905	0
269	20230531	172000	666431885	2905	2905	2905	2905	0
270	20230531	171900	666431885	2905	2905	2905	2905	0
271	20230531	171800	666431885	2905	2905	2905	2905	0
272	20230531	171700	666431885	2905	2905	2905	2905	1563
273	20230531	171600	666431885	2905	2905	2905	2905	0
274	20230531	171500	666431885	2905	2905	2905	2905	0
275	20230531	171400	666431885	2905	2905	2905	2905	0
276	20230531	171300	666431885	2905	2905	2905	2905	0
277	20230531	171200	666431885	2905	2905	2905	2905	0
278	20230531	171100	666431885	2905	2905	2905	2905	0
279	20230531	171000	666431885	2905	2905	2905	2905	0
280	20230531	170900	666431885	2905	2905	2905	2905	0
281	20230531	170800	666431885	2905	2905	2905	2905	0
282	20230531	170700	666431885	2905	2905	2905	2905	0
283	20230531	170600	666431885	2905	2905	2905	2905	0
284	20230531	170500	666431885	2905	2905	2905	2905	0
285	20230531	170400	666431885	2905	2905	2905	2905	0
286	20230531	170300	666431885	2905	2905	2905	2905	0
287	20230531	170200	666431885	2905	2905	2905	2905	0
288	20230531	170100	666431885	2905	2905	2905	2905	0
289	20230531	170000	666431885	2905	2905	2905	2905	0
290	20230531	165900	666431885	2905	2905	2905	2905	0
291	20230531	165800	666431885	2905	2905	2905	2905	0
292	20230531	165700	666431885	2905	2905	2905	2905	0
293	20230531	165600	666431885	2905	2905	2905	2905	0
294	20230531	165500	666431885	2905	2905	2905	2905	0
295	20230531	165400	666431885	2905	2905	2905	2905	0
296	20230531	165300	666431885	2905	2905	2905	2905	0
297	20230531	165200	666431885	2905	2905	2905	2905	0
298	20230531	165100	666431885	2905	2905	2905	2905	0
299	20230531	165000	666431885	2905	2905	2905	2905	0
300	20230531	164900	666431885	2905	2905	2905	2905	0
301	20230531	164800	666431885	2905	2905	2905	2905	0
302	20230531	164700	666431885	2905	2905	2905	2905	1563
303	20230531	164600	666431885	2905	2905	2905	2905	0
304	20230531	164500	666431885	2905	2905	2905	2905	0
305	20230531	164400	666431885	2905	2905	2905	2905	0
306	20230531	164300	666431885	2905	2905	2905	2905	0
307	20230531	164200	666431885	2905	2905	2905	2905	0
308	20230531	164100	666431885	2905	2905	2905	2905	0
309	20230531	164000	666431885	2905	2905	2905	2905	0
310	20230531	163900	666431885	2905	2905	2905	2905	0
311	20230531	163800	666431885	2905	2905	2905	2905	0
312	20230531	163700	666431885	2905	2905	2905	2905	0
313	20230531	163600	666431885	2905	2905	2905	2905	0
314	20230531	163500	666431885	2905	2905	2905	2905	0
315	20230531	163400	666431885	2905	2905	2905	2905	0
316	20230531	163300	666431885	2905	2905	2905	2905	0
317	20230531	163200	666431885	2905	2905	2905	2905	0
318	20230531	163100	666431885	2905	2905	2905	2905	0
319	20230531	163000	666431885	2905	2905	2905	2905	0
320	20230531	162900	666431885	2905	2905	2905	2905	0
321	20230531	162800	666431885	2905	2905	2905	2905	0
322	20230531	162700	666431885	2905	2905	2905	2905	0
323	20230531	162600	666431885	2905	2905	2905	2905	0
324	20230531	162500	666431885	2905	2905	2905	2905	0
325	20230531	162400	666431885	2905	2905	2905	2905	0
326	20230531	162300	666431885	2905	2905	2905	2905	0
327	20230531	162200	666431885	2905	2905	2905	2905	0
328	20230531	162100	666431885	2905	2905	2905	2905	0
329	20230531	162000	666431885	2905	2905	2905	2905	0
330	20230531	161900	666431885	2905	2905	2905	2905	0
331	20230531	161800	666431885	2905	2905	2905	2905	0
332	20230531	161700	666431885	2905	2905	2905	2905	1563
333	20230531	161600	666431885	2905	2905	2905	2905	0
334	20230531	161500	666431885	2905	2905	2905	2905	0
335	20230531	161400	666431885	2905	2905	2905	2905	0
336	20230531	161300	666431885	2905	2905	2905	2905	0
337	20230531	161200	666431885	2905	2905	2905	2905	0
338	20230531	161100	666431885	2905	2905	2905	2905	0
339	20230531	161000	666431885	2905	2905	2905	2905	0
340	20230531	160900	666431885	2905	2905	2905	2905	0
341	20230531	160800	666431885	2905	2905	2905	2905	0
342	20230531	160700	666431885	2905	2905	2905	2905	0
343	20230531	160600	666431885	2905	2905	2905	2905	0
344	20230531	160500	666431885	2905	2905	2905	2905	0
345	20230531	160400	666431885	2905	2905	2905	2905	0
346	20230531	160300	666431885	2905	2905	2905	2905	0
347	20230531	160200	666431885	2905	2905	2905	2905	0
348	20230531	160100	666431885	2905	2905	2905	2905	0
349	20230531	160000	666431885	2905	2905	2905	2905	0
350	20230531	155900	666431885	2905	2905	2905	2905	0
351	20230531	155800	666431885	2905	2905	2905	2905	0
352	20230531	155700	666431885	2905	2905	2905	2905	0
353	20230531	155600	666431885	2905	2905	2905	2905	0
354	20230531	155500	666431885	2905	2905	2905	2905	0
355	20230531	155400	666431885	2905	2905	2905	2905	0
356	20230531	155300	666431885	2905	2905	2905	2905	0
357	20230531	155200	666431885	2905	2905	2905	2905	0
358	20230531	155100	666431885	2905	2905	2905	2905	0
359	20230531	155000	666431885	2905	2905	2905	2905	0
360	20230531	154900	666431885	2905	2905	2905	2905	0
361	20230531	154800	666431885	2905	2905	2905	2905	0
362	20230531	154700	666431885	2905	2905	2905	2905	1563
363	20230531	154600	666431885	2905	2905	2905	2905	0
364	20230531	154500	666431885	2905	2905	2905	2905	0
365	20230531	154400	666431885	2905	2905	2905	2905	0
366	20230531	154300	666431885	2905	2905	2905	2905	0
367	20230531	154200	666431885	2905	2905	2905	2905	0
368	20230531	154100	666431885	2905	2905	2905	2905	0
369	20230531	154000	666431885	2905	2905	2905	2905	0
370	20230531	153900	666431885	2905	2905	2905	2905	0
371	20230531	153800	666431885	2905	2905	2905	2905	0
372	20230531	153700	666431885	2905	2905	2905	2905	0
373	20230531	153600	666431885	2905	2905	2905	2905	0
374	20230531	153500	666431885	2905	2905	2905	2905	0
375	20230531	153400	666431885	2905	2905	2905	2905	0
376	20230531	153300	666431885	2905	2905	2905	2905	0
377	20230531	153200	666431885	2905	2905	2905	2905	0
378	20230531	153100	666431885	2905	2905	2905	2905	0
379	20230531	153000	666431885	2905	2905	2905	2905	1563
380	20230531	152900	661891370	2905	2905	2905	2905	0
381	20230531	152800	661891370	2905	2905	2905	2905	0
382	20230531	152700	661891370	2905	2905	2905	2905	0
383	20230531	152600	661891370	2905	2905	2905	2905	0
384	20230531	152500	661891370	2905	2905	2905	2905	0
385	20230531	152400	661891370	2905	2905	2905	2905	0
386	20230531	152300	661891370	2905	2905	2905	2905	0
387	20230531	152200	661891370	2905	2905	2905	2905	0
388	20230531	152100	661891370	2905	2905	2905	2905	0
389	20230531	152000	661891370	2905	2905	2905	2905	0
390	20230531	151900	661891370	2905	2905	2905	2905	2541
391	20230531	151800	654509765	2910	2910	2910	2910	6
392	20230531	151700	654492305	2905	2905	2905	2905	8173
393	20230531	151600	630749740	2910	2910	2910	2910	1
394	20230531	151500	630746830	2910	2910	2920	2910	51
395	20230531	151400	630598410	2910	2910	2910	2910	30
396	20230531	151300	630511110	2910	2910	2910	2910	43
397	20230531	151200	630385980	2905	2910	2910	2905	121
398	20230531	151100	630034345	2910	2920	2920	2910	610
399	20230531	151000	628258580	2925	2920	2925	2920	41
400	20230531	150900	628138840	2925	2930	2930	2925	170
401	20230531	150800	627641540	2930	2930	2930	2930	834
402	20230531	150700	625197920	2930	2915	2930	2910	1831
403	20230531	150600	619847400	2930	2925	2930	2925	567
404	20230531	150500	618187495	2925	2925	2925	2925	10
405	20230531	150400	618158245	2930	2925	2930	2925	1305
406	20230531	150300	614335770	2930	2930	2930	2930	1
407	20230531	150200	614332840	2925	2920	2925	2910	2238
408	20230531	150100	607791980	2925	2925	2925	2925	164
409	20230531	150000	607312280	2925	2910	2925	2910	1362
410	20230531	145900	603345735	2905	2910	2910	2905	350
411	20230531	145800	602327440	2910	2905	2910	2905	581
412	20230531	145700	600639630	2905	2905	2905	2900	151
413	20230531	145600	600200980	2905	2905	2905	2905	14
414	20230531	145500	600160310	2900	2900	2900	2900	0
415	20230531	145400	600160310	2900	2905	2905	2900	945
416	20230531	145300	597415290	2905	2905	2905	2905	0
417	20230531	145200	597415290	2905	2905	2905	2905	54
418	20230531	145100	597258420	2905	2910	2910	2900	437
419	20230531	145000	595988620	2905	2915	2915	2905	3045
420	20230531	144900	587137795	2915	2915	2915	2915	140
421	20230531	144800	586729695	2910	2910	2910	2910	10
422	20230531	144700	586700595	2905	2905	2905	2905	10
423	20230531	144600	586671545	2910	2910	2910	2910	311
424	20230531	144500	585766535	2910	2915	2915	2910	20
425	20230531	144400	585708285	2915	2915	2915	2915	0
426	20230531	144300	585708285	2915	2915	2915	2915	7
427	20230531	144200	585687880	2905	2905	2905	2905	0
428	20230531	144100	585687880	2905	2905	2905	2905	0
429	20230531	144000	585687880	2905	2910	2910	2905	20
430	20230531	143900	585629730	2910	2910	2910	2910	1000
431	20230531	143800	582719730	2910	2910	2910	2910	0
432	20230531	143700	582719730	2910	2910	2910	2910	12
433	20230531	143600	582684810	2910	2910	2910	2910	0
434	20230531	143500	582684810	2910	2910	2910	2910	1576
435	20230531	143400	578098650	2915	2915	2915	2915	7420
436	20230531	143300	556469350	2915	2915	2915	2915	400
437	20230531	143200	555303350	2920	2920	2920	2920	64
438	20230531	143100	555116470	2920	2920	2920	2920	0
439	20230531	143000	555116470	2920	2920	2920	2920	16
440	20230531	142900	555069750	2920	2920	2920	2920	1002
441	20230531	142800	552143910	2920	2920	2920	2920	11
442	20230531	142700	552111790	2920	2920	2920	2920	148
443	20230531	142600	551679630	2920	2920	2920	2920	200
444	20230531	142500	551095630	2920	2920	2920	2920	1
445	20230531	142400	551092710	2920	2920	2920	2920	100
446	20230531	142300	550800710	2920	2920	2920	2920	100
447	20230531	142200	550508710	2920	2920	2920	2920	0
448	20230531	142100	550508710	2920	2920	2920	2920	26
449	20230531	142000	550432790	2920	2920	2920	2920	0
450	20230531	141900	550432790	2920	2920	2920	2920	5
451	20230531	141800	550418190	2920	2920	2920	2920	5
452	20230531	141700	550403590	2915	2915	2915	2915	1884
453	20230531	141600	544911730	2920	2920	2920	2920	0
454	20230531	141500	544911730	2920	2920	2920	2920	796
455	20230531	141400	542587410	2925	2925	2925	2925	0
456	20230531	141300	542587410	2925	2925	2925	2925	203
457	20230531	141200	541993635	2925	2925	2925	2925	225
458	20230531	141100	541335510	2925	2925	2925	2925	755
459	20230531	141000	539127135	2925	2925	2930	2925	204
460	20230531	140900	538530430	2925	2925	2925	2925	1
461	20230531	140800	538527505	2925	2925	2925	2925	109
462	20230531	140700	538208680	2930	2925	2930	2925	503
463	20230531	140600	536734905	2920	2920	2920	2920	771
464	20230531	140500	534483585	2920	2920	2920	2920	229
465	20230531	140400	533814905	2920	2920	2920	2920	0
466	20230531	140300	533814905	2920	2920	2920	2920	2437
467	20230531	140200	526698865	2920	2920	2920	2920	0
468	20230531	140100	526698865	2920	2920	2920	2920	0
469	20230531	140000	526698865	2920	2920	2920	2920	0
470	20230531	135900	526698865	2920	2920	2920	2920	1000
471	20230531	135800	523778865	2925	2925	2925	2925	93
472	20230531	135700	523506840	2925	2925	2925	2925	0
473	20230531	135600	523506840	2925	2925	2925	2925	0
474	20230531	135500	523506840	2925	2925	2925	2925	184
475	20230531	135400	522968640	2925	2925	2925	2925	3
476	20230531	135300	522959865	2925	2925	2925	2925	0
477	20230531	135200	522959865	2925	2925	2925	2925	0
478	20230531	135100	522959865	2925	2925	2925	2925	0
479	20230531	135000	522959865	2925	2920	2925	2920	1509
480	20230531	134900	518553415	2920	2920	2920	2920	0
481	20230531	134800	518553415	2920	2920	2920	2920	0
482	20230531	134700	518553415	2920	2920	2920	2920	0
483	20230531	134600	518553415	2920	2920	2920	2920	271
484	20230531	134500	517762095	2920	2925	2925	2920	3509
485	20230531	134400	507515760	2925	2925	2925	2925	1100
486	20230531	134300	504298260	2930	2930	2930	2930	2
487	20230531	134200	504292400	2930	2930	2930	2930	20
488	20230531	134100	504233800	2930	2930	2930	2930	0
489	20230531	134000	504233800	2930	2930	2930	2930	1
490	20230531	133900	504230870	2930	2930	2930	2930	1000
491	20230531	133800	501300870	2930	2930	2930	2930	0
492	20230531	133700	501300870	2930	2930	2930	2930	100
493	20230531	133600	501007870	2930	2930	2930	2930	80
494	20230531	133500	500773470	2930	2920	2930	2920	251
495	20230531	133400	500039550	2925	2925	2925	2925	1318
496	20230531	133300	496184400	2925	2925	2925	2925	0
497	20230531	133200	496184400	2925	2930	2930	2925	140
498	20230531	133100	495774895	2930	2930	2930	2930	0
499	20230531	133000	495774895	2930	2930	2930	2930	0
500	20230531	132900	495774895	2930	2930	2930	2930	3
501	20230531	132800	495766105	2930	2930	2930	2930	0
502	20230531	132700	495766105	2930	2930	2930	2930	0
503	20230531	132600	495766105	2930	2920	2930	2920	602
504	20230531	132500	494008255	2930	2930	2930	2930	0
505	20230531	132400	494008255	2930	2930	2930	2930	2
506	20230531	132300	494002395	2930	2930	2930	2930	0
507	20230531	132200	494002395	2930	2930	2930	2930	1
508	20230531	132100	493999465	2915	2920	2920	2915	2874
509	20230531	132000	485611550	2920	2930	2930	2920	2
510	20230531	131900	485605700	2925	2925	2925	2925	10
511	20230531	131800	485576450	2930	2930	2930	2930	344
512	20230531	131700	484568530	2930	2930	2930	2930	0
513	20230531	131600	484568530	2930	2930	2930	2930	0
514	20230531	131500	484568530	2930	2930	2930	2930	0
515	20230531	131400	484568530	2930	2925	2930	2925	343
516	20230531	131300	483563565	2930	2930	2930	2930	1
517	20230531	131200	483560635	2925	2925	2925	2925	5
518	20230531	131100	483546010	2925	2925	2925	2925	3
519	20230531	131000	483537235	2930	2930	2930	2930	0
520	20230531	130900	483537235	2930	2930	2930	2930	121
521	20230531	130800	483182705	2935	2935	2935	2935	2520
522	20230531	130700	475786505	2935	2935	2935	2935	650
523	20230531	130600	473878755	2930	2930	2930	2930	2412
524	20230531	130500	466811595	2930	2925	2930	2925	2421
525	20230531	130400	459718260	2925	2925	2930	2915	33
526	20230531	130300	459621665	2925	2925	2925	2925	1786
527	20230531	130200	454397615	2925	2920	2925	2920	120
528	20230531	130100	454047205	2920	2920	2920	2920	2229
529	20230531	130000	447538525	2920	2920	2920	2920	475
530	20230531	125900	446151525	2920	2920	2920	2920	0
531	20230531	125800	446151525	2920	2920	2920	2920	0
532	20230531	125700	446151525	2920	2920	2920	2920	1
533	20230531	125600	446148605	2920	2920	2920	2920	0
534	20230531	125500	446148605	2920	2920	2920	2920	0
535	20230531	125400	446148605	2920	2915	2920	2915	418
536	20230531	125300	444928645	2915	2915	2915	2915	0
537	20230531	125200	444928645	2915	2915	2915	2915	1
538	20230531	125100	444925730	2920	2920	2920	2920	1
539	20230531	125000	444922810	2920	2920	2920	2920	1
540	20230531	124900	444919890	2920	2920	2920	2920	0
541	20230531	124800	444919890	2920	2920	2920	2920	0
542	20230531	124700	444919890	2920	2920	2920	2920	0
543	20230531	124600	444919890	2920	2920	2920	2920	0
544	20230531	124500	444919890	2920	2920	2920	2920	1
545	20230531	124400	444916970	2920	2920	2920	2920	25
546	20230531	124300	444843970	2920	2920	2920	2920	0
547	20230531	124200	444843970	2920	2920	2920	2920	1
548	20230531	124100	444841050	2925	2925	2925	2925	0
549	20230531	124000	444841050	2925	2925	2925	2925	822
550	20230531	123900	442436700	2920	2920	2920	2920	0
551	20230531	123800	442436700	2920	2920	2920	2920	30
552	20230531	123700	442349100	2920	2925	2925	2920	641
553	20230531	123600	440477375	2925	2925	2925	2925	0
554	20230531	123500	440477375	2925	2925	2925	2925	0
555	20230531	123400	440477375	2925	2925	2925	2925	0
556	20230531	123300	440477375	2925	2925	2925	2925	0
557	20230531	123200	440477375	2925	2925	2925	2925	0
558	20230531	123100	440477375	2925	2925	2925	2925	0
559	20230531	123000	440477375	2925	2925	2925	2925	1322
560	20230531	122900	436610525	2925	2925	2925	2925	0
561	20230531	122800	436610525	2925	2925	2925	2925	69
562	20230531	122700	436408700	2930	2930	2930	2930	0
563	20230531	122600	436408700	2930	2930	2930	2930	383
564	20230531	122500	435286510	2930	2930	2930	2930	0
565	20230531	122400	435286510	2930	2930	2930	2930	0
566	20230531	122300	435286510	2930	2930	2930	2930	200
567	20230531	122200	434700510	2930	2930	2930	2930	173
568	20230531	122100	434193620	2930	2930	2930	2930	0
569	20230531	122000	434193620	2930	2930	2930	2930	1
570	20230531	121900	434190690	2925	2925	2925	2925	4969
571	20230531	121800	419656365	2920	2920	2920	2920	463
572	20230531	121700	418304405	2915	2915	2915	2915	0
573	20230531	121600	418304405	2915	2915	2915	2915	0
574	20230531	121500	418304405	2915	2915	2915	2915	1052
575	20230531	121400	415237825	2915	2915	2915	2915	72
576	20230531	121300	415027945	2915	2915	2915	2915	0
577	20230531	121200	415027945	2915	2915	2915	2915	820
578	20230531	121100	412637645	2915	2915	2915	2915	10
579	20230531	121000	412608495	2915	2915	2915	2915	0
580	20230531	120900	412608495	2915	2915	2915	2915	0
581	20230531	120800	412608495	2915	2915	2915	2915	0
582	20230531	120700	412608495	2915	2920	2920	2915	1458
583	20230531	120600	408353245	2920	2920	2920	2920	10
584	20230531	120500	408324045	2920	2920	2920	2920	406
585	20230531	120400	407138525	2920	2920	2920	2920	205
586	20230531	120300	406539925	2920	2920	2920	2920	510
587	20230531	120200	405050725	2915	2915	2915	2915	0
588	20230531	120100	405050725	2915	2915	2915	2915	8
589	20230531	120000	405027405	2915	2915	2915	2915	0
590	20230531	115900	405027405	2915	2915	2915	2915	475
591	20230531	115800	403642780	2910	2920	2920	2910	2
592	20230531	115700	403636950	2920	2915	2920	2915	1053
593	20230531	115600	400562585	2915	2915	2915	2915	41
594	20230531	115500	400443070	2915	2910	2915	2910	2
595	20230531	115400	400437245	2910	2915	2915	2910	759
596	20230531	115300	398224765	2910	2910	2910	2910	0
597	20230531	115200	398224765	2910	2910	2910	2910	0
598	20230531	115100	398224765	2910	2910	2910	2910	0
599	20230531	115000	398224765	2910	2910	2910	2910	0
600	20230531	114900	398224765	2910	2910	2910	2910	700
601	20230531	114800	396187765	2910	2910	2910	2910	100
602	20230531	114700	395896765	2910	2910	2910	2910	0
603	20230531	114600	395896765	2910	2910	2910	2910	0
604	20230531	114500	395896765	2910	2910	2910	2910	500
605	20230531	114400	394441765	2915	2915	2915	2915	0
606	20230531	114300	394441765	2915	2915	2915	2915	2335
607	20230531	114200	387635240	2910	2915	2915	2910	130
608	20230531	114100	387256440	2910	2915	2915	2910	55
609	20230531	114000	387096265	2910	2910	2910	2910	0
610	20230531	113900	387096265	2910	2910	2910	2910	0
611	20230531	113800	387096265	2910	2910	2910	2910	53
612	20230531	113700	386942035	2915	2915	2915	2915	0
613	20230531	113600	386942035	2915	2915	2915	2915	0
614	20230531	113500	386942035	2915	2915	2915	2915	0
615	20230531	113400	386942035	2915	2905	2915	2905	25
616	20230531	113300	386869210	2905	2915	2915	2905	1170
617	20230531	113200	383469660	2915	2915	2915	2915	20
618	20230531	113100	383411360	2915	2915	2915	2915	2
619	20230531	113000	383405530	2915	2910	2915	2910	742
620	20230531	112900	381246260	2915	2915	2915	2915	100
621	20230531	112800	380954760	2915	2920	2920	2915	3
622	20230531	112700	380946010	2915	2915	2915	2915	200
623	20230531	112600	380363010	2910	2910	2910	2910	0
624	20230531	112500	380363010	2910	2910	2910	2910	0
625	20230531	112400	380363010	2910	2910	2910	2910	0
626	20230531	112300	380363010	2910	2910	2910	2910	300
627	20230531	112200	379490010	2920	2920	2920	2920	0
628	20230531	112100	379490010	2920	2920	2920	2920	4
629	20230531	112000	379478330	2920	2920	2920	2920	0
630	20230531	111900	379478330	2920	2920	2920	2920	0
631	20230531	111800	379478330	2920	2920	2920	2920	100
632	20230531	111700	379186330	2920	2915	2920	2915	2
633	20230531	111600	379180495	2915	2915	2915	2915	1002
634	20230531	111500	376259665	2905	2905	2905	2905	0
635	20230531	111400	376259665	2905	2905	2905	2905	2500
636	20230531	111300	368997165	2905	2915	2915	2905	4815
637	20230531	111200	355004125	2915	2915	2915	2915	35
638	20230531	111100	354902100	2915	2915	2915	2915	0
639	20230531	111000	354902100	2915	2910	2915	2910	210
640	20230531	110900	354290950	2910	2910	2910	2910	0
641	20230531	110800	354290950	2910	2910	2910	2910	1000
642	20230531	110700	351380950	2910	2915	2915	2910	105
643	20230531	110600	351074900	2915	2915	2915	2915	17
644	20230531	110500	351025345	2915	2915	2915	2915	0
645	20230531	110400	351025345	2915	2915	2915	2915	410
646	20230531	110300	349830195	2915	2915	2915	2915	0
647	20230531	110200	349830195	2915	2915	2915	2915	0
648	20230531	110100	349830195	2915	2915	2915	2915	300
649	20230531	110000	348955695	2915	2915	2915	2915	2
650	20230531	105900	348949865	2920	2920	2920	2920	3812
651	20230531	105800	337818825	2925	2925	2925	2925	0
652	20230531	105700	337818825	2925	2925	2925	2925	1
653	20230531	105600	337815900	2920	2920	2920	2920	0
654	20230531	105500	337815900	2920	2920	2920	2920	22
655	20230531	105400	337751660	2920	2920	2920	2920	1741
656	20230531	105300	332667940	2920	2920	2920	2920	1261
657	20230531	105200	328985820	2920	2920	2920	2920	51
658	20230531	105100	328836900	2920	2920	2920	2920	20
659	20230531	105000	328778500	2920	2920	2920	2920	0
660	20230531	104900	328778500	2920	2920	2920	2920	0
661	20230531	104800	328778500	2920	2920	2920	2920	1
662	20230531	104700	328775580	2905	2905	2905	2905	5
663	20230531	104600	328761055	2920	2920	2920	2920	1
664	20230531	104500	328758135	2915	2915	2915	2915	1
665	20230531	104400	328755220	2905	2905	2905	2905	0
666	20230531	104300	328755220	2905	2905	2905	2905	0
667	20230531	104200	328755220	2905	2910	2910	2905	135
668	20230531	104100	328362545	2910	2910	2910	2910	422
669	20230531	104000	327134525	2915	2915	2915	2915	543
670	20230531	103900	325551680	2915	2915	2915	2915	462
671	20230531	103800	324204950	2915	2915	2915	2915	0
672	20230531	103700	324204950	2915	2915	2915	2915	0
673	20230531	103600	324204950	2915	2915	2915	2915	0
674	20230531	103500	324204950	2915	2915	2915	2915	865
675	20230531	103400	321683475	2915	2915	2915	2915	168
676	20230531	103300	321193755	2915	2915	2915	2915	13
677	20230531	103200	321155860	2915	2915	2915	2915	0
678	20230531	103100	321155860	2915	2915	2915	2915	0
679	20230531	103000	321155860	2915	2915	2915	2915	281
680	20230531	102900	320336745	2920	2920	2920	2920	0
681	20230531	102800	320336745	2920	2915	2920	2915	385
682	20230531	102700	319214465	2915	2915	2915	2915	983
683	20230531	102600	316349020	2915	2915	2915	2915	0
684	20230531	102500	316349020	2915	2915	2915	2915	200
685	20230531	102400	315766020	2915	2915	2915	2915	0
686	20230531	102300	315766020	2915	2915	2915	2915	0
687	20230531	102200	315766020	2915	2915	2915	2915	0
688	20230531	102100	315766020	2915	2915	2915	2915	2262
689	20230531	102000	309172290	2905	2905	2905	2905	0
690	20230531	101900	309172290	2905	2905	2905	2905	0
691	20230531	101800	309172290	2905	2905	2905	2905	53
692	20230531	101700	309018325	2905	2905	2905	2905	64
693	20230531	101600	308832405	2905	2905	2905	2905	0
694	20230531	101500	308832405	2905	2905	2905	2905	1120
695	20230531	101400	305578805	2900	2910	2910	2900	6568
696	20230531	101300	286528595	2905	2905	2905	2905	0
697	20230531	101200	286528595	2905	2910	2910	2905	36
698	20230531	101100	286423910	2910	2905	2910	2905	2825
699	20230531	101000	278217155	2905	2905	2905	2905	240
700	20230531	100900	277519955	2905	2905	2905	2905	0
701	20230531	100800	277519955	2905	2905	2905	2905	50
702	20230531	100700	277374705	2915	2915	2915	2915	18
703	20230531	100600	277322235	2905	2905	2905	2905	271
704	20230531	100500	276534980	2905	2905	2905	2905	0
705	20230531	100400	276534980	2905	2905	2905	2905	3652
706	20230531	100300	265925920	2905	2905	2905	2905	8
707	20230531	100200	265902680	2905	2910	2910	2905	1600
708	20230531	100100	261254640	2915	2915	2915	2915	43
709	20230531	100000	261129295	2915	2915	2915	2910	2705
710	20230531	095900	253257630	2915	2915	2915	2915	106
711	20230531	095800	252948640	2915	2915	2915	2915	37
712	20230531	095700	252840785	2915	2920	2920	2915	13
713	20230531	095600	252802875	2910	2915	2915	2910	3075
714	20230531	095500	243847745	2915	2915	2915	2915	1
715	20230531	095400	243844830	2920	2920	2920	2920	238
716	20230531	095300	243149870	2920	2920	2920	2920	12
717	20230531	095200	243114830	2910	2910	2910	2910	0
718	20230531	095100	243114830	2910	2920	2920	2910	3371
719	20230531	095000	233303420	2915	2930	2930	2915	3834
720	20230531	094900	222114485	2925	2925	2925	2925	122
721	20230531	094800	221757635	2930	2930	2930	2930	6866
722	20230531	094700	201640255	2930	2930	2930	2930	104
723	20230531	094600	201335535	2930	2930	2930	2930	1253
724	20230531	094500	197664245	2930	2930	2930	2930	1716
725	20230531	094400	192636365	2930	2930	2930	2930	504
726	20230531	094300	191159645	2930	2930	2930	2930	220
727	20230531	094200	190515045	2935	2935	2935	2935	232
728	20230531	094100	189834125	2935	2935	2935	2930	237
729	20230531	094000	189138700	2935	2930	2935	2930	310
730	20230531	093900	188229900	2935	2935	2935	2935	853
731	20230531	093800	185726345	2930	2930	2930	2930	191
732	20230531	093700	185166715	2930	2930	2930	2930	0
733	20230531	093600	185166715	2930	2930	2930	2930	21
734	20230531	093500	185105185	2930	2930	2930	2930	537
735	20230531	093400	183531775	2930	2930	2930	2930	11
736	20230531	093300	183499545	2930	2930	2930	2920	239
737	20230531	093200	182799575	2930	2930	2930	2920	54
738	20230531	093100	182641555	2930	2925	2930	2920	105
739	20230531	093000	182334880	2935	2935	2935	2935	0
740	20230531	092900	182334880	2935	2935	2935	2935	1007
741	20230531	092800	179379335	2920	2925	2925	2920	4983
742	20230531	092700	164804160	2930	2930	2930	2930	434
743	20230531	092600	163532540	2930	2925	2930	2925	3311
744	20230531	092500	153836935	2915	2925	2925	2915	2564
745	20230531	092400	146347540	2925	2925	2925	2920	268
746	20230531	092300	145563685	2925	2925	2925	2925	214
747	20230531	092200	144937735	2930	2935	2935	2930	263
748	20230531	092100	144165940	2940	2920	2940	2915	5135
749	20230531	092000	129127525	2920	2915	2920	2915	107
750	20230531	091900	128815615	2915	2920	2920	2915	893
751	20230531	091800	126208155	2915	2920	2920	2915	55
752	20230531	091700	126047805	2920	2920	2920	2920	1600
753	20230531	091600	121375805	2915	2920	2920	2915	1843
754	20230531	091500	115994445	2915	2910	2915	2910	1221
755	20230531	091400	112437730	2915	2915	2915	2910	2049
756	20230531	091300	106474895	2915	2910	2915	2910	1446
757	20230531	091200	102265130	2910	2910	2915	2910	1890
758	20230531	091100	96762540	2915	2915	2920	2915	1310
759	20230531	091000	92940510	2910	2920	2925	2910	1694
760	20230531	090900	87995305	2925	2935	2935	2925	10907
761	20230531	090800	56000305	2930	2920	2935	2920	3419
762	20230531	090700	46000025	2920	2915	2920	2915	5665
763	20230531	090600	29485790	2920	2915	2920	2915	753
764	20230531	090500	27288080	2920	2910	2920	2910	724
765	20230531	090400	25175605	2895	2920	2920	2895	3816
766	20230531	090300	14068760	2920	2905	2920	2905	1050
767	20230531	090200	11011635	2900	2895	2900	2895	2781
768	20230531	090100	2952015	2900	2900	2900	2895	304
769	20230531	090000	2071920	2910	2910	2910	2910	712