KissMeData/034020/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211900	75769907200	16080	16080	16080	16080	2452222
3	20230531	211800	75769907200	16080	16080	16080	16080	0
4	20230531	211700	75769907200	16080	16080	16080	16080	0
5	20230531	211600	75769907200	16080	16080	16080	16080	0
6	20230531	211500	75769907200	16080	16080	16080	16080	0
7	20230531	211400	75769907200	16080	16080	16080	16080	0
8	20230531	211300	75769907200	16080	16080	16080	16080	0
9	20230531	211200	75769907200	16080	16080	16080	16080	0
10	20230531	211100	75769907200	16080	16080	16080	16080	0
11	20230531	211000	75769907200	16080	16080	16080	16080	0
12	20230531	210900	75769907200	16080	16080	16080	16080	0
13	20230531	210800	75769907200	16080	16080	16080	16080	0
14	20230531	210700	75769907200	16080	16080	16080	16080	0
15	20230531	210600	75769907200	16080	16080	16080	16080	0
16	20230531	210500	75769907200	16080	16080	16080	16080	0
17	20230531	210400	75769907200	16080	16080	16080	16080	0
18	20230531	210300	75769907200	16080	16080	16080	16080	0
19	20230531	210200	75769907200	16080	16080	16080	16080	0
20	20230531	210100	75769907200	16080	16080	16080	16080	0
21	20230531	210000	75769907200	16080	16080	16080	16080	0
22	20230531	205900	75769907200	16080	16080	16080	16080	0
23	20230531	205800	75769907200	16080	16080	16080	16080	0
24	20230531	205700	75769907200	16080	16080	16080	16080	0
25	20230531	205600	75769907200	16080	16080	16080	16080	0
26	20230531	205500	75769907200	16080	16080	16080	16080	0
27	20230531	205400	75769907200	16080	16080	16080	16080	0
28	20230531	205300	75769907200	16080	16080	16080	16080	0
29	20230531	205200	75769907200	16080	16080	16080	16080	0
30	20230531	205100	75769907200	16080	16080	16080	16080	0
31	20230531	205000	75769907200	16080	16080	16080	16080	0
32	20230531	204900	75769907200	16080	16080	16080	16080	2452222
33	20230531	204800	75769907200	16080	16080	16080	16080	0
34	20230531	204700	75769907200	16080	16080	16080	16080	0
35	20230531	204600	75769907200	16080	16080	16080	16080	0
36	20230531	204500	75769907200	16080	16080	16080	16080	0
37	20230531	204400	75769907200	16080	16080	16080	16080	0
38	20230531	204300	75769907200	16080	16080	16080	16080	0
39	20230531	204200	75769907200	16080	16080	16080	16080	0
40	20230531	204100	75769907200	16080	16080	16080	16080	0
41	20230531	204000	75769907200	16080	16080	16080	16080	0
42	20230531	203900	75769907200	16080	16080	16080	16080	0
43	20230531	203800	75769907200	16080	16080	16080	16080	0
44	20230531	203700	75769907200	16080	16080	16080	16080	0
45	20230531	203600	75769907200	16080	16080	16080	16080	0
46	20230531	203500	75769907200	16080	16080	16080	16080	0
47	20230531	203400	75769907200	16080	16080	16080	16080	0
48	20230531	203300	75769907200	16080	16080	16080	16080	0
49	20230531	203200	75769907200	16080	16080	16080	16080	0
50	20230531	203100	75769907200	16080	16080	16080	16080	0
51	20230531	203000	75769907200	16080	16080	16080	16080	0
52	20230531	202900	75769907200	16080	16080	16080	16080	0
53	20230531	202800	75769907200	16080	16080	16080	16080	0
54	20230531	202700	75769907200	16080	16080	16080	16080	0
55	20230531	202600	75769907200	16080	16080	16080	16080	0
56	20230531	202500	75769907200	16080	16080	16080	16080	0
57	20230531	202400	75769907200	16080	16080	16080	16080	0
58	20230531	202300	75769907200	16080	16080	16080	16080	0
59	20230531	202200	75769907200	16080	16080	16080	16080	0
60	20230531	202100	75769907200	16080	16080	16080	16080	0
61	20230531	202000	75769907200	16080	16080	16080	16080	0
62	20230531	201900	75769907200	16080	16080	16080	16080	2452222
63	20230531	201800	75769907200	16080	16080	16080	16080	0
64	20230531	201700	75769907200	16080	16080	16080	16080	0
65	20230531	201600	75769907200	16080	16080	16080	16080	0
66	20230531	201500	75769907200	16080	16080	16080	16080	0
67	20230531	201400	75769907200	16080	16080	16080	16080	0
68	20230531	201300	75769907200	16080	16080	16080	16080	0
69	20230531	201200	75769907200	16080	16080	16080	16080	0
70	20230531	201100	75769907200	16080	16080	16080	16080	0
71	20230531	201000	75769907200	16080	16080	16080	16080	0
72	20230531	200900	75769907200	16080	16080	16080	16080	0
73	20230531	200800	75769907200	16080	16080	16080	16080	0
74	20230531	200700	75769907200	16080	16080	16080	16080	0
75	20230531	200600	75769907200	16080	16080	16080	16080	0
76	20230531	200500	75769907200	16080	16080	16080	16080	0
77	20230531	200400	75769907200	16080	16080	16080	16080	0
78	20230531	200300	75769907200	16080	16080	16080	16080	0
79	20230531	200200	75769907200	16080	16080	16080	16080	0
80	20230531	200100	75769907200	16080	16080	16080	16080	0
81	20230531	200000	75769907200	16080	16080	16080	16080	0
82	20230531	195900	75769907200	16080	16080	16080	16080	0
83	20230531	195800	75769907200	16080	16080	16080	16080	0
84	20230531	195700	75769907200	16080	16080	16080	16080	0
85	20230531	195600	75769907200	16080	16080	16080	16080	0
86	20230531	195500	75769907200	16080	16080	16080	16080	0
87	20230531	195400	75769907200	16080	16080	16080	16080	0
88	20230531	195300	75769907200	16080	16080	16080	16080	0
89	20230531	195200	75769907200	16080	16080	16080	16080	0
90	20230531	195100	75769907200	16080	16080	16080	16080	0
91	20230531	195000	75769907200	16080	16080	16080	16080	0
92	20230531	194900	75769907200	16080	16080	16080	16080	2452222
93	20230531	194800	75769907200	16080	16080	16080	16080	0
94	20230531	194700	75769907200	16080	16080	16080	16080	0
95	20230531	194600	75769907200	16080	16080	16080	16080	0
96	20230531	194500	75769907200	16080	16080	16080	16080	0
97	20230531	194400	75769907200	16080	16080	16080	16080	0
98	20230531	194300	75769907200	16080	16080	16080	16080	0
99	20230531	194200	75769907200	16080	16080	16080	16080	0
100	20230531	194100	75769907200	16080	16080	16080	16080	0
101	20230531	194000	75769907200	16080	16080	16080	16080	0
102	20230531	193900	75769907200	16080	16080	16080	16080	0
103	20230531	193800	75769907200	16080	16080	16080	16080	0
104	20230531	193700	75769907200	16080	16080	16080	16080	0
105	20230531	193600	75769907200	16080	16080	16080	16080	0
106	20230531	193500	75769907200	16080	16080	16080	16080	0
107	20230531	193400	75769907200	16080	16080	16080	16080	0
108	20230531	193300	75769907200	16080	16080	16080	16080	0
109	20230531	193200	75769907200	16080	16080	16080	16080	0
110	20230531	193100	75769907200	16080	16080	16080	16080	0
111	20230531	193000	75769907200	16080	16080	16080	16080	0
112	20230531	192900	75769907200	16080	16080	16080	16080	0
113	20230531	192800	75769907200	16080	16080	16080	16080	0
114	20230531	192700	75769907200	16080	16080	16080	16080	0
115	20230531	192600	75769907200	16080	16080	16080	16080	0
116	20230531	192500	75769907200	16080	16080	16080	16080	0
117	20230531	192400	75769907200	16080	16080	16080	16080	0
118	20230531	192300	75769907200	16080	16080	16080	16080	0
119	20230531	192200	75769907200	16080	16080	16080	16080	0
120	20230531	192100	75769907200	16080	16080	16080	16080	0
121	20230531	192000	75769907200	16080	16080	16080	16080	0
122	20230531	191900	75769907200	16080	16080	16080	16080	2452222
123	20230531	191800	75769907200	16080	16080	16080	16080	0
124	20230531	191700	75769907200	16080	16080	16080	16080	0
125	20230531	191600	75769907200	16080	16080	16080	16080	0
126	20230531	191500	75769907200	16080	16080	16080	16080	0
127	20230531	191400	75769907200	16080	16080	16080	16080	0
128	20230531	191300	75769907200	16080	16080	16080	16080	0
129	20230531	191200	75769907200	16080	16080	16080	16080	0
130	20230531	191100	75769907200	16080	16080	16080	16080	0
131	20230531	191000	75769907200	16080	16080	16080	16080	0
132	20230531	190900	75769907200	16080	16080	16080	16080	0
133	20230531	190800	75769907200	16080	16080	16080	16080	0
134	20230531	190700	75769907200	16080	16080	16080	16080	0
135	20230531	190600	75769907200	16080	16080	16080	16080	0
136	20230531	190500	75769907200	16080	16080	16080	16080	0
137	20230531	190400	75769907200	16080	16080	16080	16080	0
138	20230531	190300	75769907200	16080	16080	16080	16080	0
139	20230531	190200	75769907200	16080	16080	16080	16080	0
140	20230531	190100	75769907200	16080	16080	16080	16080	0
141	20230531	190000	75769907200	16080	16080	16080	16080	0
142	20230531	185900	75769907200	16080	16080	16080	16080	0
143	20230531	185800	75769907200	16080	16080	16080	16080	0
144	20230531	185700	75769907200	16080	16080	16080	16080	0
145	20230531	185600	75769907200	16080	16080	16080	16080	0
146	20230531	185500	75769907200	16080	16080	16080	16080	0
147	20230531	185400	75769907200	16080	16080	16080	16080	0
148	20230531	185300	75769907200	16080	16080	16080	16080	0
149	20230531	185200	75769907200	16080	16080	16080	16080	0
150	20230531	185100	75769907200	16080	16080	16080	16080	0
151	20230531	185000	75769907200	16080	16080	16080	16080	0
152	20230531	184900	75769907200	16080	16080	16080	16080	2452222
153	20230531	184800	75769907200	16080	16080	16080	16080	0
154	20230531	184700	75769907200	16080	16080	16080	16080	0
155	20230531	184600	75769907200	16080	16080	16080	16080	0
156	20230531	184500	75769907200	16080	16080	16080	16080	0
157	20230531	184400	75769907200	16080	16080	16080	16080	0
158	20230531	184300	75769907200	16080	16080	16080	16080	0
159	20230531	184200	75769907200	16080	16080	16080	16080	0
160	20230531	184100	75769907200	16080	16080	16080	16080	0
161	20230531	184000	75769907200	16080	16080	16080	16080	0
162	20230531	183900	75769907200	16080	16080	16080	16080	0
163	20230531	183800	75769907200	16080	16080	16080	16080	0
164	20230531	183700	75769907200	16080	16080	16080	16080	0
165	20230531	183600	75769907200	16080	16080	16080	16080	0
166	20230531	183500	75769907200	16080	16080	16080	16080	0
167	20230531	183400	75769907200	16080	16080	16080	16080	0
168	20230531	183300	75769907200	16080	16080	16080	16080	0
169	20230531	183200	75769907200	16080	16080	16080	16080	0
170	20230531	183100	75769907200	16080	16080	16080	16080	0
171	20230531	183000	75769907200	16080	16080	16080	16080	0
172	20230531	182900	75769907200	16080	16080	16080	16080	0
173	20230531	182800	75769907200	16080	16080	16080	16080	0
174	20230531	182700	75769907200	16080	16080	16080	16080	0
175	20230531	182600	75769907200	16080	16080	16080	16080	0
176	20230531	182500	75769907200	16080	16080	16080	16080	0
177	20230531	182400	75769907200	16080	16080	16080	16080	0
178	20230531	182300	75769907200	16080	16080	16080	16080	0
179	20230531	182200	75769907200	16080	16080	16080	16080	0
180	20230531	182100	75769907200	16080	16080	16080	16080	0
181	20230531	182000	75769907200	16080	16080	16080	16080	0
182	20230531	181900	75769907200	16080	16080	16080	16080	2452222
183	20230531	181800	75769907200	16080	16080	16080	16080	0
184	20230531	181700	75769907200	16080	16080	16080	16080	0
185	20230531	181600	75769907200	16080	16080	16080	16080	0
186	20230531	181500	75769907200	16080	16080	16080	16080	0
187	20230531	181400	75769907200	16080	16080	16080	16080	0
188	20230531	181300	75769907200	16080	16080	16080	16080	0
189	20230531	181200	75769907200	16080	16080	16080	16080	0
190	20230531	181100	75769907200	16080	16080	16080	16080	0
191	20230531	181000	75769907200	16080	16080	16080	16080	0
192	20230531	180900	75769907200	16080	16080	16080	16080	0
193	20230531	180800	75769907200	16080	16080	16080	16080	0
194	20230531	180700	75769907200	16080	16080	16080	16080	0
195	20230531	180600	75769907200	16080	16080	16080	16080	0
196	20230531	180500	75769907200	16080	16080	16080	16080	0
197	20230531	180400	75769907200	16080	16080	16080	16080	0
198	20230531	180300	75769907200	16080	16080	16080	16080	0
199	20230531	180200	75769907200	16080	16080	16080	16080	0
200	20230531	180100	75769907200	16080	16080	16080	16080	0
201	20230531	180000	75769907200	16080	16080	16080	16080	0
202	20230531	175900	75769907200	16080	16080	16080	16080	0
203	20230531	175800	75769907200	16080	16080	16080	16080	0
204	20230531	175700	75769907200	16080	16080	16080	16080	0
205	20230531	175600	75769907200	16080	16080	16080	16080	0
206	20230531	175500	75769907200	16080	16080	16080	16080	0
207	20230531	175400	75769907200	16080	16080	16080	16080	0
208	20230531	175300	75769907200	16080	16080	16080	16080	0
209	20230531	175200	75769907200	16080	16080	16080	16080	0
210	20230531	175100	75769907200	16080	16080	16080	16080	0
211	20230531	175000	75769907200	16080	16080	16080	16080	0
212	20230531	174900	75769907200	16080	16080	16080	16080	2452222
213	20230531	174800	75769907200	16080	16080	16080	16080	0
214	20230531	174700	75769907200	16080	16080	16080	16080	0
215	20230531	174600	75769907200	16080	16080	16080	16080	0
216	20230531	174500	75769907200	16080	16080	16080	16080	0
217	20230531	174400	75769907200	16080	16080	16080	16080	0
218	20230531	174300	75769907200	16080	16080	16080	16080	0
219	20230531	174200	75769907200	16080	16080	16080	16080	0
220	20230531	174100	75769907200	16080	16080	16080	16080	0
221	20230531	174000	75769907200	16080	16080	16080	16080	0
222	20230531	173900	75769907200	16080	16080	16080	16080	0
223	20230531	173800	75769907200	16080	16080	16080	16080	0
224	20230531	173700	75769907200	16080	16080	16080	16080	0
225	20230531	173600	75769907200	16080	16080	16080	16080	0
226	20230531	173500	75769907200	16080	16080	16080	16080	0
227	20230531	173400	75769907200	16080	16080	16080	16080	0
228	20230531	173300	75769907200	16080	16080	16080	16080	0
229	20230531	173200	75769907200	16080	16080	16080	16080	0
230	20230531	173100	75769907200	16080	16080	16080	16080	0
231	20230531	173000	75769907200	16080	16080	16080	16080	0
232	20230531	172900	75769907200	16080	16080	16080	16080	0
233	20230531	172800	75769907200	16080	16080	16080	16080	0
234	20230531	172700	75769907200	16080	16080	16080	16080	0
235	20230531	172600	75769907200	16080	16080	16080	16080	0
236	20230531	172500	75769907200	16080	16080	16080	16080	0
237	20230531	172400	75769907200	16080	16080	16080	16080	0
238	20230531	172300	75769907200	16080	16080	16080	16080	0
239	20230531	172200	75769907200	16080	16080	16080	16080	0
240	20230531	172100	75769907200	16080	16080	16080	16080	0
241	20230531	172000	75769907200	16080	16080	16080	16080	0
242	20230531	171900	75769907200	16080	16080	16080	16080	2452222
243	20230531	171800	75769907200	16080	16080	16080	16080	0
244	20230531	171700	75769907200	16080	16080	16080	16080	0
245	20230531	171600	75769907200	16080	16080	16080	16080	0
246	20230531	171500	75769907200	16080	16080	16080	16080	0
247	20230531	171400	75769907200	16080	16080	16080	16080	0
248	20230531	171300	75769907200	16080	16080	16080	16080	0
249	20230531	171200	75769907200	16080	16080	16080	16080	0
250	20230531	171100	75769907200	16080	16080	16080	16080	0
251	20230531	171000	75769907200	16080	16080	16080	16080	0
252	20230531	170900	75769907200	16080	16080	16080	16080	0
253	20230531	170800	75769907200	16080	16080	16080	16080	0
254	20230531	170700	75769907200	16080	16080	16080	16080	0
255	20230531	170600	75769907200	16080	16080	16080	16080	0
256	20230531	170500	75769907200	16080	16080	16080	16080	0
257	20230531	170400	75769907200	16080	16080	16080	16080	0
258	20230531	170300	75769907200	16080	16080	16080	16080	0
259	20230531	170200	75769907200	16080	16080	16080	16080	0
260	20230531	170100	75769907200	16080	16080	16080	16080	0
261	20230531	170000	75769907200	16080	16080	16080	16080	0
262	20230531	165900	75769907200	16080	16080	16080	16080	0
263	20230531	165800	75769907200	16080	16080	16080	16080	0
264	20230531	165700	75769907200	16080	16080	16080	16080	0
265	20230531	165600	75769907200	16080	16080	16080	16080	0
266	20230531	165500	75769907200	16080	16080	16080	16080	0
267	20230531	165400	75769907200	16080	16080	16080	16080	0
268	20230531	165300	75769907200	16080	16080	16080	16080	0
269	20230531	165200	75769907200	16080	16080	16080	16080	0
270	20230531	165100	75769907200	16080	16080	16080	16080	0
271	20230531	165000	75769907200	16080	16080	16080	16080	0
272	20230531	164900	75769907200	16080	16080	16080	16080	2452222
273	20230531	164800	75769907200	16080	16080	16080	16080	0
274	20230531	164700	75769907200	16080	16080	16080	16080	0
275	20230531	164600	75769907200	16080	16080	16080	16080	0
276	20230531	164500	75769907200	16080	16080	16080	16080	0
277	20230531	164400	75769907200	16080	16080	16080	16080	0
278	20230531	164300	75769907200	16080	16080	16080	16080	0
279	20230531	164200	75769907200	16080	16080	16080	16080	0
280	20230531	164100	75769907200	16080	16080	16080	16080	0
281	20230531	164000	75769907200	16080	16080	16080	16080	0
282	20230531	163900	75769907200	16080	16080	16080	16080	0
283	20230531	163800	75769907200	16080	16080	16080	16080	0
284	20230531	163700	75769907200	16080	16080	16080	16080	0
285	20230531	163600	75769907200	16080	16080	16080	16080	0
286	20230531	163500	75769907200	16080	16080	16080	16080	0
287	20230531	163400	75769907200	16080	16080	16080	16080	0
288	20230531	163300	75769907200	16080	16080	16080	16080	0
289	20230531	163200	75769907200	16080	16080	16080	16080	0
290	20230531	163100	75769907200	16080	16080	16080	16080	0
291	20230531	163000	75769907200	16080	16080	16080	16080	0
292	20230531	162900	75769907200	16080	16080	16080	16080	0
293	20230531	162800	75769907200	16080	16080	16080	16080	0
294	20230531	162700	75769907200	16080	16080	16080	16080	0
295	20230531	162600	75769907200	16080	16080	16080	16080	0
296	20230531	162500	75769907200	16080	16080	16080	16080	0
297	20230531	162400	75769907200	16080	16080	16080	16080	0
298	20230531	162300	75769907200	16080	16080	16080	16080	0
299	20230531	162200	75769907200	16080	16080	16080	16080	0
300	20230531	162100	75769907200	16080	16080	16080	16080	0
301	20230531	162000	75769907200	16080	16080	16080	16080	0
302	20230531	161900	75769907200	16080	16080	16080	16080	2452222
303	20230531	161800	75769907200	16080	16080	16080	16080	0
304	20230531	161700	75769907200	16080	16080	16080	16080	0
305	20230531	161600	75769907200	16080	16080	16080	16080	0
306	20230531	161500	75769907200	16080	16080	16080	16080	0
307	20230531	161400	75769907200	16080	16080	16080	16080	0
308	20230531	161300	75769907200	16080	16080	16080	16080	0
309	20230531	161200	75769907200	16080	16080	16080	16080	0
310	20230531	161100	75769907200	16080	16080	16080	16080	0
311	20230531	161000	75769907200	16080	16080	16080	16080	0
312	20230531	160900	75769907200	16080	16080	16080	16080	0
313	20230531	160800	75769907200	16080	16080	16080	16080	0
314	20230531	160700	75769907200	16080	16080	16080	16080	0
315	20230531	160600	75769907200	16080	16080	16080	16080	0
316	20230531	160500	75769907200	16080	16080	16080	16080	0
317	20230531	160400	75769907200	16080	16080	16080	16080	0
318	20230531	160300	75769907200	16080	16080	16080	16080	0
319	20230531	160200	75769907200	16080	16080	16080	16080	0
320	20230531	160100	75769907200	16080	16080	16080	16080	0
321	20230531	160000	75769907200	16080	16080	16080	16080	0
322	20230531	155900	75769907200	16080	16080	16080	16080	0
323	20230531	155800	75769907200	16080	16080	16080	16080	0
324	20230531	155700	75769907200	16080	16080	16080	16080	0
325	20230531	155600	75769907200	16080	16080	16080	16080	0
326	20230531	155500	75769907200	16080	16080	16080	16080	0
327	20230531	155400	75769907200	16080	16080	16080	16080	0
328	20230531	155300	75769907200	16080	16080	16080	16080	0
329	20230531	155200	75769907200	16080	16080	16080	16080	0
330	20230531	155100	75769907200	16080	16080	16080	16080	0
331	20230531	155000	75769907200	16080	16080	16080	16080	0
332	20230531	154900	75769907200	16080	16080	16080	16080	2452222
333	20230531	154800	75769907200	16080	16080	16080	16080	0
334	20230531	154700	75769907200	16080	16080	16080	16080	0
335	20230531	154600	75769907200	16080	16080	16080	16080	0
336	20230531	154500	75769907200	16080	16080	16080	16080	0
337	20230531	154400	75769907200	16080	16080	16080	16080	0
338	20230531	154300	75769907200	16080	16080	16080	16080	0
339	20230531	154200	75769907200	16080	16080	16080	16080	0
340	20230531	154100	75769907200	16080	16080	16080	16080	0
341	20230531	154000	75769907200	16080	16080	16080	16080	0
342	20230531	153900	75769907200	16080	16080	16080	16080	0
343	20230531	153800	75769907200	16080	16080	16080	16080	0
344	20230531	153700	75769907200	16080	16080	16080	16080	0
345	20230531	153600	75769907200	16080	16080	16080	16080	0
346	20230531	153500	75769907200	16080	16080	16080	16080	0
347	20230531	153400	75769907200	16080	16080	16080	16080	0
348	20230531	153300	75769907200	16080	16080	16080	16080	0
349	20230531	153200	75769907200	16080	16080	16080	16080	0
350	20230531	153100	75769907200	16080	16080	16080	16080	0
351	20230531	153000	75769907200	16080	16080	16080	16080	2452222
352	20230531	152900	36338177440	15960	15960	15960	15960	0
353	20230531	152800	36338177440	15960	15960	15960	15960	0
354	20230531	152700	36338177440	15960	15960	15960	15960	0
355	20230531	152600	36338177440	15960	15960	15960	15960	0
356	20230531	152500	36338177440	15960	15960	15960	15960	0
357	20230531	152400	36338177440	15960	15960	15960	15960	0
358	20230531	152300	36338177440	15960	15960	15960	15960	0
359	20230531	152200	36338177440	15960	15960	15960	15960	0
360	20230531	152100	36338177440	15960	15960	15960	15960	0
361	20230531	152000	36338177440	15960	15960	15960	15960	0
362	20230531	151900	36338177440	15960	15970	15970	15960	10786
363	20230531	151800	36166014510	15960	15960	15970	15960	4957
364	20230531	151700	36086896400	15960	15960	15970	15950	6857
365	20230531	151600	35977469670	15950	15960	15960	15950	12182
366	20230531	151500	35783150170	15950	15970	15980	15950	39809
367	20230531	151400	35147853660	15980	15980	15980	15970	5327
368	20230531	151300	35062775340	15970	15970	15980	15970	3703
369	20230531	151200	35003629290	15970	15970	15980	15970	7898
370	20230531	151100	34877496640	15970	15970	15980	15970	9961
371	20230531	151000	34718387840	15970	15980	15990	15970	12127
372	20230531	150900	34524609650	15980	15990	15990	15980	1783
373	20230531	150800	34496113010	15980	15990	15990	15980	4788
374	20230531	150700	34419576500	15980	16000	16000	15980	4364
375	20230531	150600	34349817110	15990	15990	16000	15990	5363
376	20230531	150500	34264052620	15990	16000	16000	15990	5390
377	20230531	150400	34177847370	16000	15990	16000	15990	5238
378	20230531	150300	34094046590	15990	15990	16010	15980	4808
379	20230531	150200	34017144680	15990	16000	16010	15990	17694
380	20230531	150100	33734110300	16000	16000	16010	16000	5001
381	20230531	150000	33654086480	16010	16000	16010	16000	3403
382	20230531	145900	33599634860	16000	16000	16010	16000	2874
383	20230531	145800	33553644550	16000	16000	16010	15990	4878
384	20230531	145700	33475593710	16000	16010	16010	15990	6122
385	20230531	145600	33377637320	16000	16000	16020	16000	9199
386	20230531	145500	33230427440	16010	16000	16010	15990	9513
387	20230531	145400	33078189570	16000	15990	16000	15990	1047
388	20230531	145300	33061441950	16000	15990	16000	15990	913
389	20230531	145200	33046839980	15990	15990	16000	15990	8983
390	20230531	145100	32903123830	15990	16000	16000	15990	2377
391	20230531	145000	32865114890	16000	15990	16000	15990	5010
392	20230531	144900	32785003880	16000	16000	16000	15990	1292
393	20230531	144800	32764342230	15990	15990	16000	15990	2260
394	20230531	144700	32728193970	15990	16000	16010	15990	8042
395	20230531	144600	32599528540	16010	15990	16010	15990	19816
396	20230531	144500	32282482810	15990	15990	16000	15990	789
397	20230531	144400	32269865950	16000	15990	16000	15990	2386
398	20230531	144300	32231712680	15990	15990	16000	15990	642
399	20230531	144200	32221443750	15990	16000	16000	15990	223
400	20230531	144100	32217877290	15990	15980	16000	15980	11962
401	20230531	144000	32026618760	15990	15980	15990	15980	695
402	20230531	143900	32015507210	15980	15990	15990	15980	606
403	20230531	143800	32005819710	15990	15980	15990	15970	4696
404	20230531	143700	31930775880	15970	15970	15980	15970	1755
405	20230531	143600	31902742920	15970	15970	15980	15960	2182
406	20230531	143500	31867894640	15970	15980	15980	15960	10213
407	20230531	143400	31704799430	15970	15980	15980	15970	2030
408	20230531	143300	31672379490	15970	15980	15980	15970	6995
409	20230531	143200	31560617430	15980	15980	15990	15970	8998
410	20230531	143100	31416833570	15980	15990	15990	15980	10380
411	20230531	143000	31250873720	15990	15990	16000	15990	11170
412	20230531	142900	31072262500	15990	16000	16000	15990	1064
413	20230531	142800	31055241020	15990	15990	16000	15990	2432
414	20230531	142700	31016339950	15990	16000	16000	15990	2291
415	20230531	142600	30979705220	15990	15990	16000	15990	3776
416	20230531	142500	30919325580	15990	15990	16000	15990	2797
417	20230531	142400	30874597120	15990	16000	16000	15990	2284
418	20230531	142300	30838066930	16000	15980	16000	15980	5841
419	20230531	142200	30744670910	15980	15980	15990	15970	2802
420	20230531	142100	30699896200	15970	15980	15990	15970	4723
421	20230531	142000	30624428920	15990	15980	15990	15980	5157
422	20230531	141900	30541977480	15990	15970	15990	15970	9299
423	20230531	141800	30393334970	15980	15970	15980	15970	1729
424	20230531	141700	30365720370	15970	15970	15980	15970	755
425	20230531	141600	30353660460	15970	15970	15980	15970	1358
426	20230531	141500	30331971830	15980	15970	15980	15960	1368
427	20230531	141400	30310124980	15980	15970	15980	15960	15042
428	20230531	141300	30069979840	15970	15980	15990	15970	10613
429	20230531	141200	29900435570	15990	15980	15990	15980	1987
430	20230531	141100	29868681200	15990	16000	16000	15980	11495
431	20230531	141000	29684875010	16000	16000	16000	15990	1398
432	20230531	140900	29662510130	15990	15990	16000	15990	742
433	20230531	140800	29650643930	16000	16000	16000	15990	944
434	20230531	140700	29635546210	15990	15990	16000	15990	1116
435	20230531	140600	29617698740	15990	16000	16010	15990	3974
436	20230531	140500	29554131200	16010	16020	16020	16000	4804
437	20230531	140400	29477221290	16020	16020	16020	16010	1643
438	20230531	140300	29450913140	16010	16000	16020	15990	5837
439	20230531	140200	29357500670	16000	15990	16000	15990	2412
440	20230531	140100	29318924760	16000	16010	16020	15990	10902
441	20230531	140000	29144398690	16020	16020	16020	16010	15738
442	20230531	135900	28892298690	16010	16020	16020	16010	2073
443	20230531	135800	28859090570	16020	16020	16020	16010	4216
444	20230531	135700	28791555290	16020	16020	16020	16010	1441
445	20230531	135600	28768481810	16020	16020	16020	16010	1230
446	20230531	135500	28748786740	16020	16010	16020	16010	855
447	20230531	135400	28735092120	16010	16010	16020	16010	7601
448	20230531	135300	28613365640	16010	16010	16020	16000	6179
449	20230531	135200	28514434290	16010	15990	16010	15970	47712
450	20230531	135100	27751267230	15990	15970	15990	15970	7735
451	20230531	135000	27627663680	15970	15970	15980	15970	12054
452	20230531	134900	27435151550	15980	15980	15990	15970	1483
453	20230531	134800	27411454490	15980	15980	15990	15980	834
454	20230531	134700	27398126500	15990	15980	15990	15980	10590
455	20230531	134600	27228895590	15980	15960	15990	15960	10459
456	20230531	134500	27061836380	15970	15960	15970	15960	755
457	20230531	134400	27049785560	15970	15980	15980	15960	8640
458	20230531	134300	26911805660	15970	15980	15980	15970	1710
459	20230531	134200	26884494060	15980	15970	15980	15970	414
460	20230531	134100	26877880190	15970	15980	15980	15970	5748
461	20230531	134000	26786060940	15970	15970	15980	15970	995
462	20230531	133900	26770165010	15970	15970	15980	15970	5376
463	20230531	133800	26684258120	15980	15970	15980	15970	1009
464	20230531	133700	26668143560	15970	15980	15980	15970	492
465	20230531	133600	26660285130	15970	15970	15980	15970	10390
466	20230531	133500	26494258310	15970	15980	15980	15970	2074
467	20230531	133400	26461134690	15970	15980	15980	15970	6983
468	20230531	133300	26349553430	15980	15980	15990	15980	3496
469	20230531	133200	26293686540	15980	15980	15990	15980	2248
470	20230531	133100	26257763100	15980	15980	15990	15980	1986
471	20230531	133000	26226025880	15980	15980	16000	15980	4576
472	20230531	132900	26152861690	15990	15980	15990	15980	3654
473	20230531	132800	26094443910	15980	15980	15990	15980	730
474	20230531	132700	26082777070	15980	15980	15990	15970	1180
475	20230531	132600	26063920550	15970	15970	15980	15970	2277
476	20230531	132500	26027536890	15980	15980	15990	15970	7237
477	20230531	132400	25911887550	15980	15980	16000	15980	5991
478	20230531	132300	25816099780	15980	15980	15990	15980	1494
479	20230531	132200	25792225080	15980	15980	15990	15980	4686
480	20230531	132100	25717336320	15980	15990	16000	15980	6473
481	20230531	132000	25613833350	15990	15990	16000	15990	3243
482	20230531	131900	25561977410	15990	15990	16000	15990	557
483	20230531	131800	25553070480	15990	15990	16000	15990	2024
484	20230531	131700	25520706230	16000	15990	16000	15990	1389
485	20230531	131600	25498491470	15990	15990	16000	15990	3341
486	20230531	131500	25445067210	16000	15990	16000	15990	435
487	20230531	131400	25438108560	15990	15990	16000	15990	1483
488	20230531	131300	25414394950	15990	15990	16000	15970	23699
489	20230531	131200	25035714290	15990	15990	16000	15980	2783
490	20230531	131100	24991211660	15990	15980	16000	15980	3582
491	20230531	131000	24933935880	15980	15990	16000	15980	4732
492	20230531	130900	24858298280	15990	16000	16000	15990	1953
493	20230531	130800	24827069600	15990	15990	16000	15990	631
494	20230531	130700	24816979520	15990	15990	16000	15990	1680
495	20230531	130600	24790116220	16000	15970	16000	15960	35734
496	20230531	130500	24219366690	15970	15970	15990	15970	1182
497	20230531	130400	24200479430	15980	15960	15980	15960	2623
498	20230531	130300	24158582780	15960	15980	15980	15960	9472
499	20230531	130200	24007321000	15980	15970	15980	15970	1160
500	20230531	130100	23988795530	15970	15970	15980	15970	11091
501	20230531	130000	23811585110	15970	15970	15980	15970	1637
502	20230531	125900	23785427510	15980	15970	15980	15970	912
503	20230531	125800	23770858060	15970	15970	15980	15970	1202
504	20230531	125700	23751652200	15970	15980	15980	15970	1520
505	20230531	125600	23727368830	15980	15970	15980	15970	1824
506	20230531	125500	23698236320	15970	15970	15980	15970	1132
507	20230531	125400	23680154650	15980	15970	15980	15970	2627
508	20230531	125300	23638188190	15980	15970	15980	15970	5152
509	20230531	125200	23555904090	15970	15970	15980	15960	3317
510	20230531	125100	23502927270	15970	15960	15980	15960	1860
511	20230531	125000	23473221070	15960	15960	15970	15960	792
512	20230531	124900	23460576390	15970	15960	15970	15960	1047
513	20230531	124800	23443866140	15970	15960	15980	15960	3859
514	20230531	124700	23382230280	15960	15960	15970	15960	1878
515	20230531	124600	23352253780	15960	15970	15980	15960	6444
516	20230531	124500	23249344220	15970	15980	15990	15970	2892
517	20230531	124400	23203130200	15980	15980	15990	15980	1984
518	20230531	124300	23171425780	15980	15980	15990	15980	1373
519	20230531	124200	23149480970	15990	15990	15990	15980	3330
520	20230531	124100	23096256240	15990	15980	15990	15970	4659
521	20230531	124000	23021783490	15980	15970	15980	15970	1571
522	20230531	123900	22996684130	15980	15970	15980	15970	1118
523	20230531	123800	22978820320	15970	15970	15980	15970	582
524	20230531	123700	22969523280	15970	15980	15980	15970	3757
525	20230531	123600	22909487810	15980	15990	16000	15980	3505
526	20230531	123500	22853443910	15990	15990	16000	15990	7611
527	20230531	123400	22731743920	15990	15990	16000	15990	1624
528	20230531	123300	22705771920	15990	15980	16000	15970	19952
529	20230531	123200	22386786820	15970	15970	15980	15970	694
530	20230531	123100	22375699960	15980	15970	15980	15970	870
531	20230531	123000	22361800400	15980	15970	15980	15970	1257
532	20230531	122900	22341722380	15980	15970	15980	15970	1938
533	20230531	122800	22310757510	15970	15970	15980	15970	359
534	20230531	122700	22305023160	15980	15970	15980	15970	927
535	20230531	122600	22290218560	15970	15980	15980	15970	747
536	20230531	122500	22278287700	15970	15980	15980	15970	2139
537	20230531	122400	22244127140	15970	15970	15980	15970	920
538	20230531	122300	22229428730	15980	15960	15980	15960	4517
539	20230531	122200	22157291120	15970	15950	15970	15950	7245
540	20230531	122100	22041651020	15960	15950	15960	15950	760
541	20230531	122000	22029527840	15950	15950	15960	15950	1682
542	20230531	121900	22002697700	15950	15950	15960	15950	298
543	20230531	121800	21997942400	15950	15950	15960	15950	789
544	20230531	121700	21985357670	15960	15950	15960	15950	329
545	20230531	121600	21980109810	15950	15950	15960	15940	9685
546	20230531	121500	21825634350	15960	15960	15970	15960	6863
547	20230531	121400	21716100750	15960	15960	15970	15960	217
548	20230531	121300	21712637290	15960	15950	15970	15950	2673
549	20230531	121200	21669976690	15960	15950	15960	15950	1093
550	20230531	121100	21652535120	15950	15950	15960	15950	2629
551	20230531	121000	21610595330	15960	15960	15970	15950	1678
552	20230531	120900	21583816290	15960	15960	15970	15960	726
553	20230531	120800	21572229310	15960	15950	15960	15950	1915
554	20230531	120700	21541669410	15950	15950	15960	15950	701
555	20230531	120600	21530483590	15950	15950	15960	15950	873
556	20230531	120500	21516555120	15950	15960	15960	15950	693
557	20230531	120400	21505496030	15960	15960	15970	15960	1969
558	20230531	120300	21474070660	15960	15960	15970	15960	1026
559	20230531	120200	21457695640	15960	15960	15970	15960	2436
560	20230531	120100	21418816940	15960	15960	15970	15960	734
561	20230531	120000	21407101280	15970	15960	15970	15960	712
562	20230531	115900	21395733250	15970	15960	15970	15960	482
563	20230531	115800	21388037060	15970	15970	15980	15960	2545
564	20230531	115700	21347397360	15970	15970	15980	15970	1499
565	20230531	115600	21323455150	15980	15980	15980	15970	701
566	20230531	115500	21312256390	15970	15970	15980	15970	2531
567	20230531	115400	21271834280	15970	15970	15980	15970	1328
568	20230531	115300	21250623450	15970	15970	15980	15970	4556
569	20230531	115200	21177861090	15970	15970	15980	15970	741
570	20230531	115100	21166024990	15970	15960	15970	15960	3327
571	20230531	115000	21112903280	15960	15960	15970	15960	3113
572	20230531	114900	21063216810	15960	15960	15970	15960	271
573	20230531	114800	21058891120	15970	15950	15970	15950	2632
574	20230531	114700	21016883440	15960	15950	15970	15950	1881
575	20230531	114600	20986863860	15960	15960	15970	15950	1807
576	20230531	114500	20958024590	15950	15950	15970	15950	551
577	20230531	114400	20949231940	15960	15970	15980	15950	2423
578	20230531	114300	20910545970	15970	15940	15970	15940	11943
579	20230531	114200	20719946630	15950	15940	15950	15940	3712
580	20230531	114100	20660770640	15940	15940	15950	15940	3123
581	20230531	114000	20610965980	15950	15940	15950	15940	5645
582	20230531	113900	20520982410	15940	15940	15950	15940	1791
583	20230531	113800	20492432770	15950	15940	15950	15940	364
584	20230531	113700	20486628920	15940	15940	15950	15940	635
585	20230531	113600	20476505990	15940	15940	15950	15940	2756
586	20230531	113500	20432563810	15940	15940	15950	15940	525
587	20230531	113400	20424194770	15940	15940	15950	15940	1356
588	20230531	113300	20402579320	15940	15930	15940	15930	3553
589	20230531	113200	20345952270	15940	15930	15940	15930	1277
590	20230531	113100	20325609040	15930	15940	15940	15930	4875
591	20230531	113000	20247950190	15930	15930	15940	15930	1516
592	20230531	112900	20223798830	15930	15930	15940	15930	3144
593	20230531	112800	20173710590	15940	15950	15950	15940	4366
594	20230531	112700	20104116320	15940	15950	15960	15940	1607
595	20230531	112600	20078492900	15960	15940	15970	15940	2545
596	20230531	112500	20037881210	15940	15950	15950	15940	1227
597	20230531	112400	20018320000	15950	15940	15960	15930	5487
598	20230531	112300	19930835490	15940	15950	15960	15940	2112
599	20230531	112200	19897163240	15960	15930	15960	15930	8216
600	20230531	112100	19766197650	15940	15950	15960	15930	17970
601	20230531	112000	19479795930	15950	15950	15960	15950	2955
602	20230531	111900	19432663490	15960	15950	15960	15950	887
603	20230531	111800	19418514490	15950	15960	15970	15940	13554
604	20230531	111700	19202394800	15960	15970	15970	15950	3109
605	20230531	111600	19152767620	15970	15960	15980	15950	6565
606	20230531	111500	19047984270	15950	15940	15960	15940	5019
607	20230531	111400	18967931050	15950	15940	15950	15940	2686
608	20230531	111300	18925091210	15940	15950	15960	15940	3034
609	20230531	111200	18876699010	15960	15960	15960	15940	38929
610	20230531	111100	18255850340	15970	15950	15970	15950	1831
611	20230531	111000	18226628620	15950	15960	15970	15950	11861
612	20230531	110900	18037325060	15970	15960	15970	15960	6144
613	20230531	110800	17939253860	15960	15960	15970	15960	914
614	20230531	110700	17924659360	15960	15960	15970	15960	1190
615	20230531	110600	17905659900	15960	15960	15970	15960	4153
616	20230531	110500	17839373550	15960	15960	15970	15960	3207
617	20230531	110400	17788182850	15960	15960	15970	15960	3386
618	20230531	110300	17734134930	15960	15970	15970	15960	1637
619	20230531	110200	17707995800	15960	15960	15970	15960	3150
620	20230531	110100	17657706990	15970	15970	15970	15960	2820
621	20230531	110000	17612673990	15970	15960	15970	15960	3966
622	20230531	105900	17549349610	15970	15960	15970	15960	2837
623	20230531	105800	17504061180	15960	15970	15970	15960	1501
624	20230531	105700	17480095620	15960	15970	15980	15960	20822
625	20230531	105600	17147578070	15980	15970	15980	15970	3018
626	20230531	105500	17099363390	15970	15980	15990	15970	5549
627	20230531	105400	17010708300	15980	15990	15990	15980	10077
628	20230531	105300	16849666690	15990	15990	16000	15990	686
629	20230531	105200	16838697100	15990	15980	15990	15980	4688
630	20230531	105100	16763756220	15980	15980	15990	15980	6779
631	20230531	105000	16655427700	15980	15980	15990	15980	4037
632	20230531	104900	16590910350	15980	15980	15990	15980	1450
633	20230531	104800	16567738080	15990	16000	16000	15980	5244
634	20230531	104700	16483886210	16000	15990	16000	15980	5066
635	20230531	104600	16402857090	15990	15980	15990	15980	1490
636	20230531	104500	16379033100	15990	15980	16000	15980	2778
637	20230531	104400	16334613640	15980	16000	16010	15980	10508
638	20230531	104300	16166595010	16010	16000	16010	15990	1884
639	20230531	104200	16136451830	16000	16000	16010	16000	4571
640	20230531	104100	16063312700	16000	16000	16010	16000	9874
641	20230531	104000	15905313670	16010	16000	16010	16000	4978
642	20230531	103900	15825635130	16010	16000	16010	16000	1964
643	20230531	103800	15794204330	16010	16010	16020	16000	3076
644	20230531	103700	15744978060	16010	16000	16010	16000	5887
645	20230531	103600	15650731270	16000	16000	16010	16000	533
646	20230531	103500	15642203090	16000	16010	16010	16000	1166
647	20230531	103400	15623540530	16020	16020	16030	16000	4310
648	20230531	103300	15554531490	16010	16020	16030	16010	2309
649	20230531	103200	15517549430	16030	16020	16030	16020	4116
650	20230531	103100	15451578910	16020	16000	16020	16000	3885
651	20230531	103000	15389379000	16010	16010	16010	16000	6634
652	20230531	102900	15283170860	16020	16020	16020	16010	3116
653	20230531	102800	15233254590	16020	16020	16030	16020	4424
654	20230531	102700	15162382000	16020	16020	16020	16010	7391
655	20230531	102600	15043978810	16020	16010	16030	16010	3600
656	20230531	102500	14986309710	16020	16010	16020	16010	1018
657	20230531	102400	14970004550	16010	16000	16020	16000	3605
658	20230531	102300	14912270070	16000	16000	16020	16000	5397
659	20230531	102200	14825869200	16010	16000	16010	16000	7334
660	20230531	102100	14708522360	16010	15980	16010	15980	9358
661	20230531	102000	14558843240	15990	15980	15990	15980	2149
662	20230531	101900	14524485460	15980	15980	15990	15980	2747
663	20230531	101800	14480586370	15980	15980	15990	15980	9827
664	20230531	101700	14323463690	15980	15980	15980	15970	11865
665	20230531	101600	14133864840	15980	15970	15990	15970	11925
666	20230531	101500	13943388720	15980	15990	15990	15970	3170
667	20230531	101400	13892720620	15990	15970	16000	15970	2931
668	20230531	101300	13845876010	15980	15980	15990	15970	2105
669	20230531	101200	13812238130	15990	15990	16000	15980	588
670	20230531	101100	13802838480	16000	15980	16000	15980	9366
671	20230531	101000	13653129790	15980	15980	15990	15980	3171
672	20230531	100900	13602456210	15990	15990	16000	15980	6637
673	20230531	100800	13496330920	15990	15980	16000	15980	6089
674	20230531	100700	13398979720	15990	15980	15990	15980	806
675	20230531	100600	13386093270	15980	15980	15990	15980	1811
676	20230531	100500	13357153010	15980	15990	16000	15980	3789
677	20230531	100400	13296568350	15990	15990	16010	15990	2451
678	20230531	100300	13257353550	16000	15980	16000	15970	9937
679	20230531	100200	13098457480	15980	15990	15990	15970	6042
680	20230531	100100	13001887720	15990	15990	15990	15980	1387
681	20230531	100000	12979711430	15980	15990	16010	15980	12971
682	20230531	095900	12772230680	16000	16010	16010	15990	4111
683	20230531	095800	12706475950	16000	16010	16010	16000	2038
684	20230531	095700	12673867380	16010	16000	16010	15990	10901
685	20230531	095600	12499452110	16000	15980	16000	15980	5516
686	20230531	095500	12411273510	15980	15990	15990	15980	1184
687	20230531	095400	12392343120	15990	15970	15990	15970	4023
688	20230531	095300	12328070830	15980	15980	15990	15970	4398
689	20230531	095200	12257813130	15990	15980	15990	15970	5035
690	20230531	095100	12177357180	15980	15980	15990	15970	6295
691	20230531	095000	12076783650	15980	15990	15990	15980	1973
692	20230531	094900	12045247400	15990	15980	15990	15980	4826
693	20230531	094800	11968119960	15980	15970	15980	15970	2441
694	20230531	094700	11929126290	15960	15960	15980	15960	4020
695	20230531	094600	11864951570	15960	15990	15990	15960	7147
696	20230531	094500	11750795550	15990	15990	15990	15980	2444
697	20230531	094400	11711732870	15980	15980	15990	15980	6638
698	20230531	094300	11605638420	15990	16010	16010	15990	11968
699	20230531	094200	11414150950	16010	16010	16010	16000	1878
700	20230531	094100	11384092100	16010	16010	16020	16000	6789
701	20230531	094000	11275431280	16010	15990	16020	15990	7943
702	20230531	093900	11148326540	15990	15990	15990	15980	4315
703	20230531	093800	11079354810	15990	15980	15990	15970	10243
704	20230531	093700	10915651200	15980	15980	15980	15970	2242
705	20230531	093600	10879835780	15980	16000	16000	15980	5073
706	20230531	093500	10798753380	16000	16010	16010	15990	4860
707	20230531	093400	10720998330	16000	15980	16010	15980	5872
708	20230531	093300	10627075910	15990	16000	16000	15980	6325
709	20230531	093200	10525957760	16000	16010	16010	15990	4343
710	20230531	093100	10456473520	16010	15980	16030	15980	21117
711	20230531	093000	10118537770	15980	16000	16010	15970	6200
712	20230531	092900	10019393490	16000	16010	16010	16000	861
713	20230531	092800	10005616250	16010	16020	16020	15980	8730
714	20230531	092700	9865870040	16020	16040	16040	15950	60081
715	20230531	092600	8904892600	16020	15970	16040	15970	35957
716	20230531	092500	8329297950	15980	15990	15990	15920	50011
717	20230531	092400	7531440250	15990	15980	15990	15970	1186
718	20230531	092300	7512489160	15990	15970	15990	15960	6555
719	20230531	092200	7407785720	15970	15970	15980	15970	9393
720	20230531	092100	7257760950	15980	15990	15990	15970	1752
721	20230531	092000	7229765860	15980	15990	16000	15970	7655
722	20230531	091900	7107378060	15990	15970	16000	15960	15165
723	20230531	091800	6865043650	15970	15980	15980	15960	6178
724	20230531	091700	6766405050	15970	15980	15980	15970	4289
725	20230531	091600	6697906550	15980	16000	16000	15970	14774
726	20230531	091500	6461804730	16000	16010	16020	15980	9562
727	20230531	091400	6308834220	16020	15960	16020	15960	22650
728	20230531	091300	5946830420	15970	15950	15970	15950	4927
729	20230531	091200	5868188910	15950	15980	15980	15940	12636
730	20230531	091100	5666482740	15980	15940	15980	15930	9270
731	20230531	091000	5518573800	15940	15960	15960	15930	7489
732	20230531	090900	5399196860	15960	15930	15970	15920	24008
733	20230531	090800	5016166580	15920	15910	15940	15900	17198
734	20230531	090700	4742496620	15900	15920	15930	15900	30502
735	20230531	090600	4257072900	15920	15920	15930	15900	32733
736	20230531	090500	3736233380	15920	15920	15930	15910	14999
737	20230531	090400	3497456630	15920	15940	15950	15920	22535
738	20230531	090300	3138559610	15940	15970	15980	15940	26034
739	20230531	090200	2723172840	15970	15910	15990	15900	32940
740	20230531	090100	2197807290	15910	15930	15940	15870	67148
741	20230531	090000	1130259440	15940	16020	16030	15920	68684