KissMeData/382840/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	215400	2784771700	21850	21850	21850	21850	2621
3	20230530	215300	2784771700	21850	21850	21850	21850	0
4	20230530	215200	2784771700	21850	21850	21850	21850	0
5	20230530	215100	2784771700	21850	21850	21850	21850	0
6	20230530	215000	2784771700	21850	21850	21850	21850	0
7	20230530	214900	2784771700	21850	21850	21850	21850	0
8	20230530	214800	2784771700	21850	21850	21850	21850	0
9	20230530	214700	2784771700	21850	21850	21850	21850	0
10	20230530	214600	2784771700	21850	21850	21850	21850	0
11	20230530	214500	2784771700	21850	21850	21850	21850	0
12	20230530	214400	2784771700	21850	21850	21850	21850	0
13	20230530	214300	2784771700	21850	21850	21850	21850	0
14	20230530	214200	2784771700	21850	21850	21850	21850	0
15	20230530	214100	2784771700	21850	21850	21850	21850	0
16	20230530	214000	2784771700	21850	21850	21850	21850	0
17	20230530	213900	2784771700	21850	21850	21850	21850	0
18	20230530	213800	2784771700	21850	21850	21850	21850	0
19	20230530	213700	2784771700	21850	21850	21850	21850	0
20	20230530	213600	2784771700	21850	21850	21850	21850	0
21	20230530	213500	2784771700	21850	21850	21850	21850	0
22	20230530	213400	2784771700	21850	21850	21850	21850	0
23	20230530	213300	2784771700	21850	21850	21850	21850	0
24	20230530	213200	2784771700	21850	21850	21850	21850	0
25	20230530	213100	2784771700	21850	21850	21850	21850	0
26	20230530	213000	2784771700	21850	21850	21850	21850	0
27	20230530	212900	2784771700	21850	21850	21850	21850	0
28	20230530	212800	2784771700	21850	21850	21850	21850	0
29	20230530	212700	2784771700	21850	21850	21850	21850	0
30	20230530	212600	2784771700	21850	21850	21850	21850	0
31	20230530	212500	2784771700	21850	21850	21850	21850	0
32	20230530	212400	2784771700	21850	21850	21850	21850	2621
33	20230530	212300	2784771700	21850	21850	21850	21850	0
34	20230530	212200	2784771700	21850	21850	21850	21850	0
35	20230530	212100	2784771700	21850	21850	21850	21850	0
36	20230530	212000	2784771700	21850	21850	21850	21850	0
37	20230530	211900	2784771700	21850	21850	21850	21850	0
38	20230530	211800	2784771700	21850	21850	21850	21850	0
39	20230530	211700	2784771700	21850	21850	21850	21850	0
40	20230530	211600	2784771700	21850	21850	21850	21850	0
41	20230530	211500	2784771700	21850	21850	21850	21850	0
42	20230530	211400	2784771700	21850	21850	21850	21850	0
43	20230530	211300	2784771700	21850	21850	21850	21850	0
44	20230530	211200	2784771700	21850	21850	21850	21850	0
45	20230530	211100	2784771700	21850	21850	21850	21850	0
46	20230530	211000	2784771700	21850	21850	21850	21850	0
47	20230530	210900	2784771700	21850	21850	21850	21850	0
48	20230530	210800	2784771700	21850	21850	21850	21850	0
49	20230530	210700	2784771700	21850	21850	21850	21850	0
50	20230530	210600	2784771700	21850	21850	21850	21850	0
51	20230530	210500	2784771700	21850	21850	21850	21850	0
52	20230530	210400	2784771700	21850	21850	21850	21850	0
53	20230530	210300	2784771700	21850	21850	21850	21850	0
54	20230530	210200	2784771700	21850	21850	21850	21850	0
55	20230530	210100	2784771700	21850	21850	21850	21850	0
56	20230530	210000	2784771700	21850	21850	21850	21850	0
57	20230530	205900	2784771700	21850	21850	21850	21850	0
58	20230530	205800	2784771700	21850	21850	21850	21850	0
59	20230530	205700	2784771700	21850	21850	21850	21850	0
60	20230530	205600	2784771700	21850	21850	21850	21850	0
61	20230530	205500	2784771700	21850	21850	21850	21850	0
62	20230530	205400	2784771700	21850	21850	21850	21850	2621
63	20230530	205300	2784771700	21850	21850	21850	21850	0
64	20230530	205200	2784771700	21850	21850	21850	21850	0
65	20230530	205100	2784771700	21850	21850	21850	21850	0
66	20230530	205000	2784771700	21850	21850	21850	21850	0
67	20230530	204900	2784771700	21850	21850	21850	21850	0
68	20230530	204800	2784771700	21850	21850	21850	21850	0
69	20230530	204700	2784771700	21850	21850	21850	21850	0
70	20230530	204600	2784771700	21850	21850	21850	21850	0
71	20230530	204500	2784771700	21850	21850	21850	21850	0
72	20230530	204400	2784771700	21850	21850	21850	21850	0
73	20230530	204300	2784771700	21850	21850	21850	21850	0
74	20230530	204200	2784771700	21850	21850	21850	21850	0
75	20230530	204100	2784771700	21850	21850	21850	21850	0
76	20230530	204000	2784771700	21850	21850	21850	21850	0
77	20230530	203900	2784771700	21850	21850	21850	21850	0
78	20230530	203800	2784771700	21850	21850	21850	21850	0
79	20230530	203700	2784771700	21850	21850	21850	21850	0
80	20230530	203600	2784771700	21850	21850	21850	21850	0
81	20230530	203500	2784771700	21850	21850	21850	21850	0
82	20230530	203400	2784771700	21850	21850	21850	21850	0
83	20230530	203300	2784771700	21850	21850	21850	21850	0
84	20230530	203200	2784771700	21850	21850	21850	21850	0
85	20230530	203100	2784771700	21850	21850	21850	21850	0
86	20230530	203000	2784771700	21850	21850	21850	21850	0
87	20230530	202900	2784771700	21850	21850	21850	21850	0
88	20230530	202800	2784771700	21850	21850	21850	21850	0
89	20230530	202700	2784771700	21850	21850	21850	21850	0
90	20230530	202600	2784771700	21850	21850	21850	21850	0
91	20230530	202500	2784771700	21850	21850	21850	21850	0
92	20230530	202400	2784771700	21850	21850	21850	21850	2621
93	20230530	202300	2784771700	21850	21850	21850	21850	0
94	20230530	202200	2784771700	21850	21850	21850	21850	0
95	20230530	202100	2784771700	21850	21850	21850	21850	0
96	20230530	202000	2784771700	21850	21850	21850	21850	0
97	20230530	201900	2784771700	21850	21850	21850	21850	0
98	20230530	201800	2784771700	21850	21850	21850	21850	0
99	20230530	201700	2784771700	21850	21850	21850	21850	0
100	20230530	201600	2784771700	21850	21850	21850	21850	0
101	20230530	201500	2784771700	21850	21850	21850	21850	0
102	20230530	201400	2784771700	21850	21850	21850	21850	0
103	20230530	201300	2784771700	21850	21850	21850	21850	0
104	20230530	201200	2784771700	21850	21850	21850	21850	0
105	20230530	201100	2784771700	21850	21850	21850	21850	0
106	20230530	201000	2784771700	21850	21850	21850	21850	0
107	20230530	200900	2784771700	21850	21850	21850	21850	0
108	20230530	200800	2784771700	21850	21850	21850	21850	0
109	20230530	200700	2784771700	21850	21850	21850	21850	0
110	20230530	200600	2784771700	21850	21850	21850	21850	0
111	20230530	200500	2784771700	21850	21850	21850	21850	0
112	20230530	200400	2784771700	21850	21850	21850	21850	0
113	20230530	200300	2784771700	21850	21850	21850	21850	0
114	20230530	200200	2784771700	21850	21850	21850	21850	0
115	20230530	200100	2784771700	21850	21850	21850	21850	0
116	20230530	200000	2784771700	21850	21850	21850	21850	0
117	20230530	195900	2784771700	21850	21850	21850	21850	0
118	20230530	195800	2784771700	21850	21850	21850	21850	0
119	20230530	195700	2784771700	21850	21850	21850	21850	0
120	20230530	195600	2784771700	21850	21850	21850	21850	0
121	20230530	195500	2784771700	21850	21850	21850	21850	0
122	20230530	195400	2784771700	21850	21850	21850	21850	2621
123	20230530	195300	2784771700	21850	21850	21850	21850	0
124	20230530	195200	2784771700	21850	21850	21850	21850	0
125	20230530	195100	2784771700	21850	21850	21850	21850	0
126	20230530	195000	2784771700	21850	21850	21850	21850	0
127	20230530	194900	2784771700	21850	21850	21850	21850	0
128	20230530	194800	2784771700	21850	21850	21850	21850	0
129	20230530	194700	2784771700	21850	21850	21850	21850	0
130	20230530	194600	2784771700	21850	21850	21850	21850	0
131	20230530	194500	2784771700	21850	21850	21850	21850	0
132	20230530	194400	2784771700	21850	21850	21850	21850	0
133	20230530	194300	2784771700	21850	21850	21850	21850	0
134	20230530	194200	2784771700	21850	21850	21850	21850	0
135	20230530	194100	2784771700	21850	21850	21850	21850	0
136	20230530	194000	2784771700	21850	21850	21850	21850	0
137	20230530	193900	2784771700	21850	21850	21850	21850	0
138	20230530	193800	2784771700	21850	21850	21850	21850	0
139	20230530	193700	2784771700	21850	21850	21850	21850	0
140	20230530	193600	2784771700	21850	21850	21850	21850	0
141	20230530	193500	2784771700	21850	21850	21850	21850	0
142	20230530	193400	2784771700	21850	21850	21850	21850	0
143	20230530	193300	2784771700	21850	21850	21850	21850	0
144	20230530	193200	2784771700	21850	21850	21850	21850	0
145	20230530	193100	2784771700	21850	21850	21850	21850	0
146	20230530	193000	2784771700	21850	21850	21850	21850	0
147	20230530	192900	2784771700	21850	21850	21850	21850	0
148	20230530	192800	2784771700	21850	21850	21850	21850	0
149	20230530	192700	2784771700	21850	21850	21850	21850	0
150	20230530	192600	2784771700	21850	21850	21850	21850	0
151	20230530	192500	2784771700	21850	21850	21850	21850	0
152	20230530	192400	2784771700	21850	21850	21850	21850	2621
153	20230530	192300	2784771700	21850	21850	21850	21850	0
154	20230530	192200	2784771700	21850	21850	21850	21850	0
155	20230530	192100	2784771700	21850	21850	21850	21850	0
156	20230530	192000	2784771700	21850	21850	21850	21850	0
157	20230530	191900	2784771700	21850	21850	21850	21850	0
158	20230530	191800	2784771700	21850	21850	21850	21850	0
159	20230530	191700	2784771700	21850	21850	21850	21850	0
160	20230530	191600	2784771700	21850	21850	21850	21850	0
161	20230530	191500	2784771700	21850	21850	21850	21850	0
162	20230530	191400	2784771700	21850	21850	21850	21850	0
163	20230530	191300	2784771700	21850	21850	21850	21850	0
164	20230530	191200	2784771700	21850	21850	21850	21850	0
165	20230530	191100	2784771700	21850	21850	21850	21850	0
166	20230530	191000	2784771700	21850	21850	21850	21850	0
167	20230530	190900	2784771700	21850	21850	21850	21850	0
168	20230530	190800	2784771700	21850	21850	21850	21850	0
169	20230530	190700	2784771700	21850	21850	21850	21850	0
170	20230530	190600	2784771700	21850	21850	21850	21850	0
171	20230530	190500	2784771700	21850	21850	21850	21850	0
172	20230530	190400	2784771700	21850	21850	21850	21850	0
173	20230530	190300	2784771700	21850	21850	21850	21850	0
174	20230530	190200	2784771700	21850	21850	21850	21850	0
175	20230530	190100	2784771700	21850	21850	21850	21850	0
176	20230530	190000	2784771700	21850	21850	21850	21850	0
177	20230530	185900	2784771700	21850	21850	21850	21850	0
178	20230530	185800	2784771700	21850	21850	21850	21850	0
179	20230530	185700	2784771700	21850	21850	21850	21850	0
180	20230530	185600	2784771700	21850	21850	21850	21850	0
181	20230530	185500	2784771700	21850	21850	21850	21850	0
182	20230530	185400	2784771700	21850	21850	21850	21850	2621
183	20230530	185300	2784771700	21850	21850	21850	21850	0
184	20230530	185200	2784771700	21850	21850	21850	21850	0
185	20230530	185100	2784771700	21850	21850	21850	21850	0
186	20230530	185000	2784771700	21850	21850	21850	21850	0
187	20230530	184900	2784771700	21850	21850	21850	21850	0
188	20230530	184800	2784771700	21850	21850	21850	21850	0
189	20230530	184700	2784771700	21850	21850	21850	21850	0
190	20230530	184600	2784771700	21850	21850	21850	21850	0
191	20230530	184500	2784771700	21850	21850	21850	21850	0
192	20230530	184400	2784771700	21850	21850	21850	21850	0
193	20230530	184300	2784771700	21850	21850	21850	21850	0
194	20230530	184200	2784771700	21850	21850	21850	21850	0
195	20230530	184100	2784771700	21850	21850	21850	21850	0
196	20230530	184000	2784771700	21850	21850	21850	21850	0
197	20230530	183900	2784771700	21850	21850	21850	21850	0
198	20230530	183800	2784771700	21850	21850	21850	21850	0
199	20230530	183700	2784771700	21850	21850	21850	21850	0
200	20230530	183600	2784771700	21850	21850	21850	21850	0
201	20230530	183500	2784771700	21850	21850	21850	21850	0
202	20230530	183400	2784771700	21850	21850	21850	21850	0
203	20230530	183300	2784771700	21850	21850	21850	21850	0
204	20230530	183200	2784771700	21850	21850	21850	21850	0
205	20230530	183100	2784771700	21850	21850	21850	21850	0
206	20230530	183000	2784771700	21850	21850	21850	21850	0
207	20230530	182900	2784771700	21850	21850	21850	21850	0
208	20230530	182800	2784771700	21850	21850	21850	21850	0
209	20230530	182700	2784771700	21850	21850	21850	21850	0
210	20230530	182600	2784771700	21850	21850	21850	21850	0
211	20230530	182500	2784771700	21850	21850	21850	21850	0
212	20230530	182400	2784771700	21850	21850	21850	21850	2621
213	20230530	182300	2784771700	21850	21850	21850	21850	0
214	20230530	182200	2784771700	21850	21850	21850	21850	0
215	20230530	182100	2784771700	21850	21850	21850	21850	0
216	20230530	182000	2784771700	21850	21850	21850	21850	0
217	20230530	181900	2784771700	21850	21850	21850	21850	0
218	20230530	181800	2784771700	21850	21850	21850	21850	0
219	20230530	181700	2784771700	21850	21850	21850	21850	0
220	20230530	181600	2784771700	21850	21850	21850	21850	0
221	20230530	181500	2784771700	21850	21850	21850	21850	0
222	20230530	181400	2784771700	21850	21850	21850	21850	0
223	20230530	181300	2784771700	21850	21850	21850	21850	0
224	20230530	181200	2784771700	21850	21850	21850	21850	0
225	20230530	181100	2784771700	21850	21850	21850	21850	0
226	20230530	181000	2784771700	21850	21850	21850	21850	0
227	20230530	180900	2784771700	21850	21850	21850	21850	0
228	20230530	180800	2784771700	21850	21850	21850	21850	0
229	20230530	180700	2784771700	21850	21850	21850	21850	0
230	20230530	180600	2784771700	21850	21850	21850	21850	0
231	20230530	180500	2784771700	21850	21850	21850	21850	0
232	20230530	180400	2784771700	21850	21850	21850	21850	0
233	20230530	180300	2784771700	21850	21850	21850	21850	0
234	20230530	180200	2784771700	21850	21850	21850	21850	0
235	20230530	180100	2784771700	21850	21850	21850	21850	0
236	20230530	180000	2784771700	21850	21850	21850	21850	0
237	20230530	175900	2784771700	21850	21850	21850	21850	0
238	20230530	175800	2784771700	21850	21850	21850	21850	0
239	20230530	175700	2784771700	21850	21850	21850	21850	0
240	20230530	175600	2784771700	21850	21850	21850	21850	0
241	20230530	175500	2784771700	21850	21850	21850	21850	0
242	20230530	175400	2784771700	21850	21850	21850	21850	2621
243	20230530	175300	2784771700	21850	21850	21850	21850	0
244	20230530	175200	2784771700	21850	21850	21850	21850	0
245	20230530	175100	2784771700	21850	21850	21850	21850	0
246	20230530	175000	2784771700	21850	21850	21850	21850	0
247	20230530	174900	2784771700	21850	21850	21850	21850	0
248	20230530	174800	2784771700	21850	21850	21850	21850	0
249	20230530	174700	2784771700	21850	21850	21850	21850	0
250	20230530	174600	2784771700	21850	21850	21850	21850	0
251	20230530	174500	2784771700	21850	21850	21850	21850	0
252	20230530	174400	2784771700	21850	21850	21850	21850	0
253	20230530	174300	2784771700	21850	21850	21850	21850	0
254	20230530	174200	2784771700	21850	21850	21850	21850	0
255	20230530	174100	2784771700	21850	21850	21850	21850	0
256	20230530	174000	2784771700	21850	21850	21850	21850	0
257	20230530	173900	2784771700	21850	21850	21850	21850	0
258	20230530	173800	2784771700	21850	21850	21850	21850	0
259	20230530	173700	2784771700	21850	21850	21850	21850	0
260	20230530	173600	2784771700	21850	21850	21850	21850	0
261	20230530	173500	2784771700	21850	21850	21850	21850	0
262	20230530	173400	2784771700	21850	21850	21850	21850	0
263	20230530	173300	2784771700	21850	21850	21850	21850	0
264	20230530	173200	2784771700	21850	21850	21850	21850	0
265	20230530	173100	2784771700	21850	21850	21850	21850	0
266	20230530	173000	2784771700	21850	21850	21850	21850	0
267	20230530	172900	2784771700	21850	21850	21850	21850	0
268	20230530	172800	2784771700	21850	21850	21850	21850	0
269	20230530	172700	2784771700	21850	21850	21850	21850	0
270	20230530	172600	2784771700	21850	21850	21850	21850	0
271	20230530	172500	2784771700	21850	21850	21850	21850	0
272	20230530	172400	2784771700	21850	21850	21850	21850	2621
273	20230530	172300	2784771700	21850	21850	21850	21850	0
274	20230530	172200	2784771700	21850	21850	21850	21850	0
275	20230530	172100	2784771700	21850	21850	21850	21850	0
276	20230530	172000	2784771700	21850	21850	21850	21850	0
277	20230530	171900	2784771700	21850	21850	21850	21850	0
278	20230530	171800	2784771700	21850	21850	21850	21850	0
279	20230530	171700	2784771700	21850	21850	21850	21850	0
280	20230530	171600	2784771700	21850	21850	21850	21850	0
281	20230530	171500	2784771700	21850	21850	21850	21850	0
282	20230530	171400	2784771700	21850	21850	21850	21850	0
283	20230530	171300	2784771700	21850	21850	21850	21850	0
284	20230530	171200	2784771700	21850	21850	21850	21850	0
285	20230530	171100	2784771700	21850	21850	21850	21850	0
286	20230530	171000	2784771700	21850	21850	21850	21850	0
287	20230530	170900	2784771700	21850	21850	21850	21850	0
288	20230530	170800	2784771700	21850	21850	21850	21850	0
289	20230530	170700	2784771700	21850	21850	21850	21850	0
290	20230530	170600	2784771700	21850	21850	21850	21850	0
291	20230530	170500	2784771700	21850	21850	21850	21850	0
292	20230530	170400	2784771700	21850	21850	21850	21850	0
293	20230530	170300	2784771700	21850	21850	21850	21850	0
294	20230530	170200	2784771700	21850	21850	21850	21850	0
295	20230530	170100	2784771700	21850	21850	21850	21850	0
296	20230530	170000	2784771700	21850	21850	21850	21850	0
297	20230530	165900	2784771700	21850	21850	21850	21850	0
298	20230530	165800	2784771700	21850	21850	21850	21850	0
299	20230530	165700	2784771700	21850	21850	21850	21850	0
300	20230530	165600	2784771700	21850	21850	21850	21850	0
301	20230530	165500	2784771700	21850	21850	21850	21850	0
302	20230530	165400	2784771700	21850	21850	21850	21850	2621
303	20230530	165300	2784771700	21850	21850	21850	21850	0
304	20230530	165200	2784771700	21850	21850	21850	21850	0
305	20230530	165100	2784771700	21850	21850	21850	21850	0
306	20230530	165000	2784771700	21850	21850	21850	21850	0
307	20230530	164900	2784771700	21850	21850	21850	21850	0
308	20230530	164800	2784771700	21850	21850	21850	21850	0
309	20230530	164700	2784771700	21850	21850	21850	21850	0
310	20230530	164600	2784771700	21850	21850	21850	21850	0
311	20230530	164500	2784771700	21850	21850	21850	21850	0
312	20230530	164400	2784771700	21850	21850	21850	21850	0
313	20230530	164300	2784771700	21850	21850	21850	21850	0
314	20230530	164200	2784771700	21850	21850	21850	21850	0
315	20230530	164100	2784771700	21850	21850	21850	21850	0
316	20230530	164000	2784771700	21850	21850	21850	21850	0
317	20230530	163900	2784771700	21850	21850	21850	21850	0
318	20230530	163800	2784771700	21850	21850	21850	21850	0
319	20230530	163700	2784771700	21850	21850	21850	21850	0
320	20230530	163600	2784771700	21850	21850	21850	21850	0
321	20230530	163500	2784771700	21850	21850	21850	21850	0
322	20230530	163400	2784771700	21850	21850	21850	21850	0
323	20230530	163300	2784771700	21850	21850	21850	21850	0
324	20230530	163200	2784771700	21850	21850	21850	21850	0
325	20230530	163100	2784771700	21850	21850	21850	21850	0
326	20230530	163000	2784771700	21850	21850	21850	21850	0
327	20230530	162900	2784771700	21850	21850	21850	21850	0
328	20230530	162800	2784771700	21850	21850	21850	21850	0
329	20230530	162700	2784771700	21850	21850	21850	21850	0
330	20230530	162600	2784771700	21850	21850	21850	21850	0
331	20230530	162500	2784771700	21850	21850	21850	21850	0
332	20230530	162400	2784771700	21850	21850	21850	21850	2621
333	20230530	162300	2784771700	21850	21850	21850	21850	0
334	20230530	162200	2784771700	21850	21850	21850	21850	0
335	20230530	162100	2784771700	21850	21850	21850	21850	0
336	20230530	162000	2784771700	21850	21850	21850	21850	0
337	20230530	161900	2784771700	21850	21850	21850	21850	0
338	20230530	161800	2784771700	21850	21850	21850	21850	0
339	20230530	161700	2784771700	21850	21850	21850	21850	0
340	20230530	161600	2784771700	21850	21850	21850	21850	0
341	20230530	161500	2784771700	21850	21850	21850	21850	0
342	20230530	161400	2784771700	21850	21850	21850	21850	0
343	20230530	161300	2784771700	21850	21850	21850	21850	0
344	20230530	161200	2784771700	21850	21850	21850	21850	0
345	20230530	161100	2784771700	21850	21850	21850	21850	0
346	20230530	161000	2784771700	21850	21850	21850	21850	0
347	20230530	160900	2784771700	21850	21850	21850	21850	0
348	20230530	160800	2784771700	21850	21850	21850	21850	0
349	20230530	160700	2784771700	21850	21850	21850	21850	0
350	20230530	160600	2784771700	21850	21850	21850	21850	0
351	20230530	160500	2784771700	21850	21850	21850	21850	0
352	20230530	160400	2784771700	21850	21850	21850	21850	0
353	20230530	160300	2784771700	21850	21850	21850	21850	0
354	20230530	160200	2784771700	21850	21850	21850	21850	0
355	20230530	160100	2784771700	21850	21850	21850	21850	0
356	20230530	160000	2784771700	21850	21850	21850	21850	0
357	20230530	155900	2784771700	21850	21850	21850	21850	0
358	20230530	155800	2784771700	21850	21850	21850	21850	0
359	20230530	155700	2784771700	21850	21850	21850	21850	0
360	20230530	155600	2784771700	21850	21850	21850	21850	0
361	20230530	155500	2784771700	21850	21850	21850	21850	0
362	20230530	155400	2784771700	21850	21850	21850	21850	2621
363	20230530	155300	2784771700	21850	21850	21850	21850	0
364	20230530	155200	2784771700	21850	21850	21850	21850	0
365	20230530	155100	2784771700	21850	21850	21850	21850	0
366	20230530	155000	2784771700	21850	21850	21850	21850	0
367	20230530	154900	2784771700	21850	21850	21850	21850	0
368	20230530	154800	2784771700	21850	21850	21850	21850	0
369	20230530	154700	2784771700	21850	21850	21850	21850	0
370	20230530	154600	2784771700	21850	21850	21850	21850	0
371	20230530	154500	2784771700	21850	21850	21850	21850	0
372	20230530	154400	2784771700	21850	21850	21850	21850	0
373	20230530	154300	2784771700	21850	21850	21850	21850	0
374	20230530	154200	2784771700	21850	21850	21850	21850	0
375	20230530	154100	2784771700	21850	21850	21850	21850	0
376	20230530	154000	2784771700	21850	21850	21850	21850	0
377	20230530	153900	2784771700	21850	21850	21850	21850	0
378	20230530	153800	2784771700	21850	21850	21850	21850	0
379	20230530	153700	2784771700	21850	21850	21850	21850	0
380	20230530	153600	2784771700	21850	21850	21850	21850	0
381	20230530	153500	2784771700	21850	21850	21850	21850	0
382	20230530	153400	2784771700	21850	21850	21850	21850	0
383	20230530	153300	2784771700	21850	21850	21850	21850	0
384	20230530	153200	2784771700	21850	21850	21850	21850	0
385	20230530	153100	2784771700	21850	21850	21850	21850	0
386	20230530	153000	2784771700	21850	21850	21850	21850	2621
387	20230530	152900	2727502850	21850	21850	21850	21850	0
388	20230530	152800	2727502850	21850	21850	21850	21850	0
389	20230530	152700	2727502850	21850	21850	21850	21850	0
390	20230530	152600	2727502850	21850	21850	21850	21850	0
391	20230530	152500	2727502850	21850	21850	21850	21850	0
392	20230530	152400	2727502850	21850	21850	21850	21850	0
393	20230530	152300	2727502850	21850	21850	21850	21850	0
394	20230530	152200	2727502850	21850	21850	21850	21850	0
395	20230530	152100	2727502850	21850	21850	21850	21850	0
396	20230530	152000	2727502850	21850	21850	21850	21850	0
397	20230530	151900	2727502850	21850	21900	21900	21850	75
398	20230530	151800	2725863400	21850	21850	21850	21800	18
399	20230530	151700	2725470600	21850	21850	21900	21850	193
400	20230530	151600	2721251850	21850	21850	21900	21850	203
401	20230530	151500	2716815600	21850	21900	21900	21800	37
402	20230530	151400	2716007150	21800	21850	21850	21800	667
403	20230530	151300	2701439200	21850	21800	21850	21800	41
404	20230530	151200	2700544400	21800	21850	21850	21800	510
405	20230530	151100	2689426000	21850	21800	21850	21800	173
406	20230530	151000	2685654550	21800	21800	21800	21800	546
407	20230530	150900	2673751750	21800	21850	21850	21800	79
408	20230530	150800	2672026300	21800	21800	21800	21800	31
409	20230530	150700	2671350500	21800	21900	21900	21800	414
410	20230530	150600	2662318350	21900	21900	21900	21850	158
411	20230530	150500	2658862150	21850	21850	21850	21850	157
412	20230530	150400	2655431700	21850	21900	21900	21800	590
413	20230530	150300	2642539650	21900	21850	21900	21850	1569
414	20230530	150200	2608256850	21800	21850	21850	21800	516
415	20230530	150100	2597007050	21800	21850	21850	21800	372
416	20230530	150000	2588886600	21850	21800	21850	21800	25
417	20230530	145900	2588340400	21800	21800	21850	21800	113
418	20230530	145800	2585875900	21850	21850	21850	21800	74
419	20230530	145700	2584260500	21800	21800	21800	21800	123
420	20230530	145600	2581579100	21800	21800	21850	21800	248
421	20230530	145500	2576170750	21800	21800	21800	21800	54
422	20230530	145400	2574993550	21800	21800	21800	21800	206
423	20230530	145300	2570502750	21800	21800	21800	21800	24
424	20230530	145200	2569979550	21800	21850	21850	21800	127
425	20230530	145100	2567204800	21800	21850	21850	21800	149
426	20230530	145000	2563951650	21850	21850	21850	21850	21
427	20230530	144900	2563492800	21800	21800	21800	21800	170
428	20230530	144800	2559786800	21800	21800	21800	21800	258
429	20230530	144700	2554162400	21800	21850	21850	21800	14
430	20230530	144600	2553856550	21850	21850	21850	21800	36
431	20230530	144500	2553070050	21800	21800	21800	21800	148
432	20230530	144400	2549843650	21800	21850	21850	21800	347
433	20230530	144300	2542278300	21850	21850	21850	21850	21
434	20230530	144200	2541819450	21850	21800	21850	21800	1913
435	20230530	144100	2500115950	21800	21800	21800	21800	0
436	20230530	144000	2500115950	21800	21800	21800	21800	5
437	20230530	143900	2500006950	21800	21800	21800	21800	11
438	20230530	143800	2499767150	21800	21800	21800	21800	6
439	20230530	143700	2499636350	21800	21750	21800	21750	310
440	20230530	143600	2492893350	21750	21750	21800	21750	139
441	20230530	143500	2489869700	21800	21800	21800	21800	10
442	20230530	143400	2489651700	21750	21750	21750	21750	35
443	20230530	143300	2488890450	21800	21800	21800	21800	113
444	20230530	143200	2486427050	21800	21800	21850	21800	61
445	20230530	143100	2485097100	21850	21850	21850	21800	930
446	20230530	143000	2464820500	21850	21850	21850	21850	44
447	20230530	142900	2463859100	21850	21750	21850	21750	238
448	20230530	142800	2458670700	21750	21750	21800	21750	16
449	20230530	142700	2458322650	21750	21750	21750	21750	0
450	20230530	142600	2458322650	21750	21750	21750	21750	1
451	20230530	142500	2458300900	21800	21800	21800	21800	163
452	20230530	142400	2454747500	21800	21850	21850	21800	955
453	20230530	142300	2433926150	21850	21850	21850	21850	3
454	20230530	142200	2433860600	21800	21800	21800	21800	74
455	20230530	142100	2432247400	21750	21850	21850	21750	292
456	20230530	142000	2425882050	21900	21850	21900	21800	5
457	20230530	141900	2425772800	21850	21850	21850	21850	53
458	20230530	141800	2424614750	21850	21850	21850	21850	18
459	20230530	141700	2424221450	21850	21800	21850	21800	2105
460	20230530	141600	2378274400	21800	21800	21800	21800	566
461	20230530	141500	2365935600	21800	21800	21800	21800	1
462	20230530	141400	2365913800	21800	21800	21800	21800	369
463	20230530	141300	2357869600	21800	21800	21800	21800	350
464	20230530	141200	2350239600	21800	21800	21800	21800	0
465	20230530	141100	2350239600	21800	21800	21800	21800	10
466	20230530	141000	2350021600	21850	21900	21900	21850	110
467	20230530	140900	2347617100	21900	21900	21900	21900	0
468	20230530	140800	2347617100	21900	21900	21900	21900	300
469	20230530	140700	2341047100	21900	21900	21900	21900	302
470	20230530	140600	2334433300	21900	21900	21900	21900	2
471	20230530	140500	2334389500	21900	21900	21900	21900	6
472	20230530	140400	2334258100	21850	21850	21850	21850	55
473	20230530	140300	2333056350	21850	21850	21850	21850	119
474	20230530	140200	2330456200	21850	21850	21900	21850	553
475	20230530	140100	2318368150	21850	21900	21900	21850	22
476	20230530	140000	2317886450	21900	21850	21900	21850	317
477	20230530	135900	2310950750	21850	21900	21900	21850	4
478	20230530	135800	2310863250	21900	21900	21900	21900	81
479	20230530	135700	2309089350	21900	21850	21900	21850	210
480	20230530	135600	2304500800	21850	21850	21850	21850	12
481	20230530	135500	2304238600	21850	21850	21900	21850	335
482	20230530	135400	2296917750	21850	21850	21850	21850	11
483	20230530	135300	2296677400	21850	21850	21850	21850	5
484	20230530	135200	2296568150	21850	21850	21850	21850	52
485	20230530	135100	2295431950	21900	21900	21900	21900	6
486	20230530	135000	2295300550	21850	21850	21850	21850	70
487	20230530	134900	2293771050	21850	21850	21850	21850	104
488	20230530	134800	2291498650	21850	21850	21850	21850	10
489	20230530	134700	2291280150	21850	21800	21850	21800	334
490	20230530	134600	2283985250	21800	21850	21850	21800	78
491	20230530	134500	2282284050	21800	21800	21800	21800	0
492	20230530	134400	2282284050	21800	21800	21800	21800	990
493	20230530	134300	2260702050	21800	21850	21850	21800	45
494	20230530	134200	2259720550	21850	21850	21850	21850	41
495	20230530	134100	2258824700	21850	21850	21850	21850	0
496	20230530	134000	2258824700	21850	21850	21850	21850	106
497	20230530	133900	2256508600	21850	21850	21850	21800	301
498	20230530	133800	2249943350	21850	21850	21850	21850	1042
499	20230530	133700	2227175650	21850	21800	21850	21800	112
500	20230530	133600	2224728500	21800	21800	21800	21800	0
501	20230530	133500	2224728500	21800	21800	21800	21800	365
502	20230530	133400	2216771500	21800	21800	21800	21800	9
503	20230530	133300	2216575300	21800	21800	21800	21800	101
504	20230530	133200	2214373500	21800	21800	21800	21750	79
505	20230530	133100	2212652300	21800	21800	21800	21800	1
506	20230530	133000	2212630500	21800	21800	21800	21800	101
507	20230530	132900	2210428700	21750	21800	21800	21750	41
508	20230530	132800	2209536100	21850	21800	21850	21800	130
509	20230530	132700	2206702050	21800	21800	21800	21800	69
510	20230530	132600	2205197850	21800	21750	21800	21750	1807
511	20230530	132500	2165820550	21750	21750	21750	21750	80
512	20230530	132400	2164080550	21750	21750	21750	21750	0
513	20230530	132300	2164080550	21750	21750	21750	21750	735
514	20230530	132200	2148094300	21700	21700	21750	21700	215
515	20230530	132100	2143428300	21700	21750	21750	21700	408
516	20230530	132000	2134574300	21750	21750	21750	21750	3
517	20230530	131900	2134509050	21750	21750	21750	21750	3
518	20230530	131800	2134443800	21750	21750	21750	21750	35
519	20230530	131700	2133682550	21750	21750	21750	21750	1
520	20230530	131600	2133660800	21750	21750	21750	21750	0
521	20230530	131500	2133660800	21750	21750	21750	21750	0
522	20230530	131400	2133660800	21750	21700	21750	21700	152
523	20230530	131300	2130359850	21700	21700	21700	21700	10
524	20230530	131200	2130142850	21700	21750	21750	21700	294
525	20230530	131100	2123762800	21750	21750	21750	21750	183
526	20230530	131000	2119782550	21750	21750	21750	21750	451
527	20230530	130900	2109973300	21750	21750	21750	21750	10
528	20230530	130800	2109755800	21750	21750	21750	21750	104
529	20230530	130700	2107493800	21750	21750	21750	21750	10
530	20230530	130600	2107276300	21750	21750	21800	21750	115
531	20230530	130500	2104773800	21800	21800	21800	21800	2
532	20230530	130400	2104730200	21700	21750	21800	21700	865
533	20230530	130300	2085926700	21750	21750	21750	21750	259
534	20230530	130200	2080293450	21800	21750	21800	21750	17
535	20230530	130100	2079923200	21750	21750	21750	21750	49
536	20230530	130000	2078857450	21750	21800	21800	21750	39
537	20230530	125900	2078007750	21800	21750	21800	21750	132
538	20230530	125800	2075136650	21800	21800	21800	21800	12
539	20230530	125700	2074875050	21700	21700	21700	21700	0
540	20230530	125600	2074875050	21700	21700	21700	21700	50
541	20230530	125500	2073790050	21800	21750	21800	21750	33
542	20230530	125400	2073072150	21750	21750	21750	21750	1082
543	20230530	125300	2049538650	21700	21700	21700	21700	20
544	20230530	125200	2049104650	21700	21700	21700	21700	75
545	20230530	125100	2047477150	21700	21700	21700	21700	76
546	20230530	125000	2045827950	21700	21700	21700	21700	72
547	20230530	124900	2044265550	21700	21750	21750	21700	57
548	20230530	124800	2043028250	21700	21650	21700	21650	7823
549	20230530	124700	1873622500	21650	21650	21650	21600	977
550	20230530	124600	1852517950	21650	21650	21650	21650	2
551	20230530	124500	1852474650	21650	21600	21650	21600	183
552	20230530	124400	1848521200	21600	21650	21650	21600	114
553	20230530	124300	1846058100	21650	21650	21650	21650	1
554	20230530	124200	1846036450	21650	21650	21650	21650	49
555	20230530	124100	1844975600	21650	21650	21650	21650	0
556	20230530	124000	1844975600	21650	21600	21650	21600	35
557	20230530	123900	1844218600	21600	21600	21600	21600	46
558	20230530	123800	1843225000	21600	21600	21600	21600	190
559	20230530	123700	1839121000	21600	21600	21600	21600	30
560	20230530	123600	1838473000	21600	21600	21600	21600	590
561	20230530	123500	1825729000	21600	21600	21600	21600	0
562	20230530	123400	1825729000	21600	21600	21600	21600	8
563	20230530	123300	1825556200	21600	21600	21600	21600	115
564	20230530	123200	1823072200	21600	21700	21700	21600	33
565	20230530	123100	1822357800	21700	21700	21700	21600	113
566	20230530	123000	1819916700	21650	21650	21650	21650	55
567	20230530	122900	1818725950	21650	21650	21650	21650	21
568	20230530	122800	1818271300	21650	21650	21650	21650	74
569	20230530	122700	1816669200	21650	21700	21700	21650	51
570	20230530	122600	1815565000	21650	21650	21650	21650	21
571	20230530	122500	1815110350	21650	21650	21650	21650	567
572	20230530	122400	1802834800	21650	21650	21650	21650	0
573	20230530	122300	1802834800	21650	21650	21650	21650	1
574	20230530	122200	1802813150	21650	21650	21650	21650	20
575	20230530	122100	1802380150	21650	21650	21650	21650	80
576	20230530	122000	1800648150	21650	21650	21650	21650	51
577	20230530	121900	1799544000	21650	21650	21650	21650	60
578	20230530	121800	1798245000	21700	21700	21700	21650	193
579	20230530	121700	1794066450	21650	21650	21650	21650	0
580	20230530	121600	1794066450	21650	21650	21650	21650	0
581	20230530	121500	1794066450	21650	21700	21700	21650	83
582	20230530	121400	1792269050	21650	21650	21650	21650	563
583	20230530	121300	1780080100	21650	21650	21650	21650	2
584	20230530	121200	1780036800	21650	21650	21650	21650	2
585	20230530	121100	1779993500	21650	21600	21650	21600	224
586	20230530	121000	1775153050	21600	21600	21600	21600	509
587	20230530	120900	1764158650	21550	21550	21550	21550	0
588	20230530	120800	1764158650	21550	21550	21550	21550	50
589	20230530	120700	1763081150	21550	21550	21550	21500	423
590	20230530	120600	1753976250	21600	21600	21600	21600	0
591	20230530	120500	1753976250	21600	21600	21600	21600	12
592	20230530	120400	1753717050	21600	21600	21600	21600	137
593	20230530	120300	1750757850	21600	21600	21600	21600	0
594	20230530	120200	1750757850	21600	21600	21600	21600	50
595	20230530	120100	1749677850	21600	21550	21600	21550	903
596	20230530	120000	1730213600	21550	21550	21550	21550	24
597	20230530	115900	1729696400	21550	21550	21550	21550	170
598	20230530	115800	1726032900	21550	21550	21550	21550	958
599	20230530	115700	1705388000	21550	21550	21550	21550	300
600	20230530	115600	1698923000	21550	21600	21600	21550	38
601	20230530	115500	1698104050	21600	21550	21600	21550	153
602	20230530	115400	1694801750	21600	21600	21600	21600	8
603	20230530	115300	1694628950	21600	21550	21600	21550	8
604	20230530	115200	1694456200	21550	21550	21550	21550	5
605	20230530	115100	1694348450	21550	21550	21550	21550	193
606	20230530	115000	1690189300	21550	21550	21550	21550	207
607	20230530	114900	1685728450	21550	21550	21550	21550	11
608	20230530	114800	1685491400	21550	21600	21600	21550	116
609	20230530	114700	1682991550	21600	21600	21600	21600	13
610	20230530	114600	1682710750	21600	21600	21600	21600	10
611	20230530	114500	1682494750	21500	21500	21500	21500	1
612	20230530	114400	1682473250	21550	21550	21550	21550	457
613	20230530	114300	1672624900	21550	21550	21550	21550	5
614	20230530	114200	1672517150	21550	21550	21550	21550	2
615	20230530	114100	1672474050	21500	21550	21550	21500	14
616	20230530	114000	1672172850	21450	21450	21450	21450	0
617	20230530	113900	1672172850	21450	21550	21550	21450	2454
618	20230530	113800	1619372400	21600	21600	21600	21600	2
619	20230530	113700	1619329200	21550	21600	21600	21500	280
620	20230530	113600	1613296750	21600	21550	21600	21500	879
621	20230530	113500	1594393800	21550	21550	21550	21550	27
622	20230530	113400	1593811950	21550	21550	21550	21500	1608
623	20230530	113300	1559212700	21550	21550	21550	21550	0
624	20230530	113200	1559212700	21550	21600	21600	21550	28
625	20230530	113100	1558607950	21600	21600	21600	21600	254
626	20230530	113000	1553121550	21500	21550	21550	21500	501
627	20230530	112900	1542336150	21550	21550	21550	21550	6
628	20230530	112800	1542206850	21550	21550	21550	21550	2
629	20230530	112700	1542163750	21550	21550	21550	21550	100
630	20230530	112600	1540008750	21600	21550	21600	21500	1806
631	20230530	112500	1501145050	21550	21600	21600	21550	111
632	20230530	112400	1498752550	21600	21600	21600	21600	13
633	20230530	112300	1498471750	21600	21600	21600	21600	12
634	20230530	112200	1498212550	21600	21600	21600	21600	27
635	20230530	112100	1497629350	21550	21550	21550	21550	0
636	20230530	112000	1497629350	21550	21550	21550	21550	2
637	20230530	111900	1497586250	21600	21600	21600	21600	200
638	20230530	111800	1493266250	21600	21600	21600	21600	0
639	20230530	111700	1493266250	21600	21600	21600	21600	32
640	20230530	111600	1492575050	21600	21600	21600	21600	121
641	20230530	111500	1489961450	21600	21600	21600	21550	125
642	20230530	111400	1487261700	21600	21600	21600	21550	85
643	20230530	111300	1485426700	21550	21550	21550	21550	0
644	20230530	111200	1485426700	21550	21550	21550	21550	1164
645	20230530	111100	1460342500	21550	21550	21550	21550	56
646	20230530	111000	1459135700	21600	21600	21600	21550	326
647	20230530	110900	1452109100	21600	21600	21600	21550	44
648	20230530	110800	1451160700	21600	21600	21600	21600	12
649	20230530	110700	1450901500	21550	21600	21600	21550	87
650	20230530	110600	1449023150	21600	21600	21600	21600	217
651	20230530	110500	1444335950	21650	21650	21650	21650	2
652	20230530	110400	1444292650	21650	21650	21650	21650	88
653	20230530	110300	1442387450	21650	21650	21650	21650	6
654	20230530	110200	1442257550	21650	21650	21650	21650	0
655	20230530	110100	1442257550	21650	21600	21650	21600	886
656	20230530	110000	1423103450	21600	21600	21600	21600	0
657	20230530	105900	1423103450	21600	21600	21600	21600	145
658	20230530	105800	1419971450	21600	21600	21600	21600	15
659	20230530	105700	1419647450	21600	21600	21600	21600	0
660	20230530	105600	1419647450	21600	21600	21600	21600	20
661	20230530	105500	1419215450	21550	21550	21550	21550	20
662	20230530	105400	1418784450	21500	21550	21550	21500	451
663	20230530	105300	1409077950	21550	21550	21550	21550	345
664	20230530	105200	1401643200	21550	21550	21550	21550	869
665	20230530	105100	1382916250	21550	21600	21600	21550	19
666	20230530	105000	1382505900	21600	21550	21600	21550	11
667	20230530	104900	1382268500	21600	21600	21600	21600	2
668	20230530	104800	1382225300	21600	21650	21650	21550	1128
669	20230530	104700	1357907300	21700	21700	21700	21600	212
670	20230530	104600	1353327800	21650	21600	21650	21600	649
671	20230530	104500	1339302200	21550	21550	21550	21550	943
672	20230530	104400	1318980550	21500	21550	21550	21500	130
673	20230530	104300	1316182500	21550	21600	21600	21500	668
674	20230530	104200	1301785800	21600	21600	21600	21600	159
675	20230530	104100	1298351400	21600	21550	21600	21550	68
676	20230530	104000	1296885750	21600	21600	21600	21600	31
677	20230530	103900	1296216150	21600	21600	21600	21600	26
678	20230530	103800	1295654550	21600	21550	21600	21550	205
679	20230530	103700	1291236000	21500	21550	21550	21500	170
680	20230530	103600	1287573500	21500	21500	21550	21500	1416
681	20230530	103500	1257129450	21500	21500	21500	21500	260
682	20230530	103400	1251539450	21550	21500	21550	21500	546
683	20230530	103300	1239800400	21500	21500	21500	21450	355
684	20230530	103200	1232168150	21500	21550	21550	21500	1480
685	20230530	103100	1200347400	21550	21500	21550	21500	1013
686	20230530	103000	1178548350	21500	21550	21550	21500	2421
687	20230530	102900	1126460850	21550	21550	21600	21450	3569
688	20230530	102800	1049668500	21550	21650	21650	21550	303
689	20230530	102700	1043123300	21650	21650	21650	21600	482
690	20230530	102600	1032711550	21650	21600	21650	21550	1293
691	20230530	102500	1004830850	21700	21700	21700	21600	3747
692	20230530	102400	923800650	21700	21700	21750	21700	1299
693	20230530	102300	895611300	21750	21750	21750	21700	474
694	20230530	102200	885309300	21750	21800	21800	21750	205
695	20230530	102100	880849950	21800	21800	21800	21800	32
696	20230530	102000	880152350	21800	21700	21800	21700	680
697	20230530	101900	865377200	21750	21750	21750	21750	421
698	20230530	101800	856220450	21750	21850	21850	21750	2568
699	20230530	101700	800246100	21850	21850	21850	21800	87
700	20230530	101600	798347900	21850	21850	21850	21850	11
701	20230530	101500	798107550	21850	21850	21850	21850	105
702	20230530	101400	795813300	21850	21850	21850	21800	295
703	20230530	101300	789369100	21850	21850	21850	21800	181
704	20230530	101200	785419400	21850	21800	21850	21800	96
705	20230530	101100	783324400	21850	21850	21850	21850	140
706	20230530	101000	780265400	21850	21850	21850	21850	215
707	20230530	100900	775567650	21850	21850	21850	21850	214
708	20230530	100800	770891750	21850	21850	21850	21850	114
709	20230530	100700	768400850	21850	21850	21850	21800	2027
710	20230530	100600	724164550	21900	21900	21900	21850	3730
711	20230530	100500	642653900	21900	21900	21900	21900	416
712	20230530	100400	633543500	21900	21900	21900	21900	1500
713	20230530	100300	600693500	21900	21900	21900	21900	629
714	20230530	100200	586918400	21900	21950	21950	21900	70
715	20230530	100100	585382900	21950	21950	21950	21950	6
716	20230530	100000	585251200	21900	21950	21950	21900	27
717	20230530	095900	584658600	21950	21900	21950	21900	298
718	20230530	095800	578129900	21950	21950	21950	21950	256
719	20230530	095700	572510700	22000	22000	22000	22000	2
720	20230530	095600	572466700	22000	22000	22000	22000	2
721	20230530	095500	572422700	22000	22000	22000	22000	15
722	20230530	095400	572092700	22000	22000	22000	21950	254
723	20230530	095300	566507350	22000	22000	22000	22000	3
724	20230530	095200	566441350	22000	21900	22000	21900	101
725	20230530	095100	564229350	21900	21900	21900	21900	387
726	20230530	095000	555754050	22000	21950	22000	21900	77
727	20230530	094900	554064300	21900	21900	21950	21900	1473
728	20230530	094800	521799850	21900	21950	21950	21900	517
729	20230530	094700	510452250	21950	22000	22000	21950	114
730	20230530	094600	507949400	22000	22000	22000	22000	201
731	20230530	094500	503527400	22000	22000	22000	22000	107
732	20230530	094400	501173400	22000	22000	22000	22000	1345
733	20230530	094300	471583400	22050	22050	22050	22050	632
734	20230530	094200	457647800	22050	22050	22050	22050	65
735	20230530	094100	456214550	22050	22100	22100	22050	45
736	20230530	094000	455222250	22100	22100	22100	22100	4
737	20230530	093900	455133850	22100	22100	22100	22100	2
738	20230530	093800	455089650	22100	22100	22100	22100	25
739	20230530	093700	454537150	22100	22100	22100	22100	57
740	20230530	093600	453277450	22100	22100	22100	22100	74
741	20230530	093500	451642050	22000	22000	22100	22000	630
742	20230530	093400	437781950	22100	22050	22100	22000	1826
743	20230530	093300	397522150	22050	22050	22050	22000	384
744	20230530	093200	389059950	22050	22050	22050	21950	634
745	20230530	093100	375122400	22000	22000	22050	22000	81
746	20230530	093000	373339850	22050	22000	22050	22000	1549
747	20230530	092900	339261250	22000	21950	22000	21950	329
748	20230530	092800	332028800	21950	21950	22000	21950	635
749	20230530	092700	318072300	21950	21900	21950	21900	376
750	20230530	092600	309819200	21900	21950	21950	21900	640
751	20230530	092500	295781200	21950	22000	22000	21950	1107
752	20230530	092400	271471050	22000	22000	22000	22000	62
753	20230530	092300	270107050	22000	21950	22000	21950	154
754	20230530	092200	266719550	22000	21950	22000	21900	317
755	20230530	092100	259772550	21950	21950	22000	21950	143
756	20230530	092000	256631200	21950	21950	21950	21950	0
757	20230530	091900	256631200	21950	21950	22000	21950	485
758	20230530	091800	245983950	22000	22000	22000	22000	115
759	20230530	091700	243453950	21900	21900	22000	21900	460
760	20230530	091600	233379650	21900	21900	22000	21900	376
761	20230530	091500	225135900	21850	21900	21950	21850	714
762	20230530	091400	209507150	21900	21950	22000	21900	1536
763	20230530	091300	175854400	21950	22000	22000	21950	399
764	20230530	091200	167086850	22050	22000	22050	22000	588
765	20230530	091100	154149650	22050	22100	22100	22000	998
766	20230530	091000	132148650	22100	22100	22200	22100	481
767	20230530	090900	121518450	22100	22100	22100	22050	275
768	20230530	090800	115443750	22050	22050	22100	22050	258
769	20230530	090700	109753800	22100	22050	22100	22050	74
770	20230530	090600	108121600	22050	22200	22200	22050	1336
771	20230530	090500	78620250	22250	22250	22250	22250	40
772	20230530	090400	77730250	22250	22300	22300	22250	566
773	20230530	090300	65135500	22300	22200	22300	22200	893
774	20230530	090200	45268950	22200	22250	22250	22200	501
775	20230530	090100	34143250	22250	22300	22300	22250	1093
776	20230530	090000	9813650	22300	22250	22300	22250	441