KissMeData/361390/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212400	1662374080	15970	15970	15970	15970	1708
3	20240531	212300	1662374080	15970	15970	15970	15970	0
4	20240531	212200	1662374080	15970	15970	15970	15970	0
5	20240531	212100	1662374080	15970	15970	15970	15970	0
6	20240531	212000	1662374080	15970	15970	15970	15970	0
7	20240531	211900	1662374080	15970	15970	15970	15970	0
8	20240531	211800	1662374080	15970	15970	15970	15970	0
9	20240531	211700	1662374080	15970	15970	15970	15970	0
10	20240531	211600	1662374080	15970	15970	15970	15970	0
11	20240531	211500	1662374080	15970	15970	15970	15970	0
12	20240531	211400	1662374080	15970	15970	15970	15970	0
13	20240531	211300	1662374080	15970	15970	15970	15970	0
14	20240531	211200	1662374080	15970	15970	15970	15970	0
15	20240531	211100	1662374080	15970	15970	15970	15970	0
16	20240531	211000	1662374080	15970	15970	15970	15970	0
17	20240531	210900	1662374080	15970	15970	15970	15970	0
18	20240531	210800	1662374080	15970	15970	15970	15970	0
19	20240531	210700	1662374080	15970	15970	15970	15970	0
20	20240531	210600	1662374080	15970	15970	15970	15970	0
21	20240531	210500	1662374080	15970	15970	15970	15970	0
22	20240531	210400	1662374080	15970	15970	15970	15970	0
23	20240531	210300	1662374080	15970	15970	15970	15970	0
24	20240531	210200	1662374080	15970	15970	15970	15970	0
25	20240531	210100	1662374080	15970	15970	15970	15970	0
26	20240531	210000	1662374080	15970	15970	15970	15970	0
27	20240531	205900	1662374080	15970	15970	15970	15970	0
28	20240531	205800	1662374080	15970	15970	15970	15970	0
29	20240531	205700	1662374080	15970	15970	15970	15970	0
30	20240531	205600	1662374080	15970	15970	15970	15970	0
31	20240531	205500	1662374080	15970	15970	15970	15970	0
32	20240531	205400	1662374080	15970	15970	15970	15970	1708
33	20240531	205300	1662374080	15970	15970	15970	15970	0
34	20240531	205200	1662374080	15970	15970	15970	15970	0
35	20240531	205100	1662374080	15970	15970	15970	15970	0
36	20240531	205000	1662374080	15970	15970	15970	15970	0
37	20240531	204900	1662374080	15970	15970	15970	15970	0
38	20240531	204800	1662374080	15970	15970	15970	15970	0
39	20240531	204700	1662374080	15970	15970	15970	15970	0
40	20240531	204600	1662374080	15970	15970	15970	15970	0
41	20240531	204500	1662374080	15970	15970	15970	15970	0
42	20240531	204400	1662374080	15970	15970	15970	15970	0
43	20240531	204300	1662374080	15970	15970	15970	15970	0
44	20240531	204200	1662374080	15970	15970	15970	15970	0
45	20240531	204100	1662374080	15970	15970	15970	15970	0
46	20240531	204000	1662374080	15970	15970	15970	15970	0
47	20240531	203900	1662374080	15970	15970	15970	15970	0
48	20240531	203800	1662374080	15970	15970	15970	15970	0
49	20240531	203700	1662374080	15970	15970	15970	15970	0
50	20240531	203600	1662374080	15970	15970	15970	15970	0
51	20240531	203500	1662374080	15970	15970	15970	15970	0
52	20240531	203400	1662374080	15970	15970	15970	15970	0
53	20240531	203300	1662374080	15970	15970	15970	15970	0
54	20240531	203200	1662374080	15970	15970	15970	15970	0
55	20240531	203100	1662374080	15970	15970	15970	15970	0
56	20240531	203000	1662374080	15970	15970	15970	15970	0
57	20240531	202900	1662374080	15970	15970	15970	15970	0
58	20240531	202800	1662374080	15970	15970	15970	15970	0
59	20240531	202700	1662374080	15970	15970	15970	15970	0
60	20240531	202600	1662374080	15970	15970	15970	15970	0
61	20240531	202500	1662374080	15970	15970	15970	15970	0
62	20240531	202400	1662374080	15970	15970	15970	15970	1708
63	20240531	202300	1662374080	15970	15970	15970	15970	0
64	20240531	202200	1662374080	15970	15970	15970	15970	0
65	20240531	202100	1662374080	15970	15970	15970	15970	0
66	20240531	202000	1662374080	15970	15970	15970	15970	0
67	20240531	201900	1662374080	15970	15970	15970	15970	0
68	20240531	201800	1662374080	15970	15970	15970	15970	0
69	20240531	201700	1662374080	15970	15970	15970	15970	0
70	20240531	201600	1662374080	15970	15970	15970	15970	0
71	20240531	201500	1662374080	15970	15970	15970	15970	0
72	20240531	201400	1662374080	15970	15970	15970	15970	0
73	20240531	201300	1662374080	15970	15970	15970	15970	0
74	20240531	201200	1662374080	15970	15970	15970	15970	0
75	20240531	201100	1662374080	15970	15970	15970	15970	0
76	20240531	201000	1662374080	15970	15970	15970	15970	0
77	20240531	200900	1662374080	15970	15970	15970	15970	0
78	20240531	200800	1662374080	15970	15970	15970	15970	0
79	20240531	200700	1662374080	15970	15970	15970	15970	0
80	20240531	200600	1662374080	15970	15970	15970	15970	0
81	20240531	200500	1662374080	15970	15970	15970	15970	0
82	20240531	200400	1662374080	15970	15970	15970	15970	0
83	20240531	200300	1662374080	15970	15970	15970	15970	0
84	20240531	200200	1662374080	15970	15970	15970	15970	0
85	20240531	200100	1662374080	15970	15970	15970	15970	0
86	20240531	200000	1662374080	15970	15970	15970	15970	0
87	20240531	195900	1662374080	15970	15970	15970	15970	0
88	20240531	195800	1662374080	15970	15970	15970	15970	0
89	20240531	195700	1662374080	15970	15970	15970	15970	0
90	20240531	195600	1662374080	15970	15970	15970	15970	0
91	20240531	195500	1662374080	15970	15970	15970	15970	0
92	20240531	195400	1662374080	15970	15970	15970	15970	1708
93	20240531	195300	1662374080	15970	15970	15970	15970	0
94	20240531	195200	1662374080	15970	15970	15970	15970	0
95	20240531	195100	1662374080	15970	15970	15970	15970	0
96	20240531	195000	1662374080	15970	15970	15970	15970	0
97	20240531	194900	1662374080	15970	15970	15970	15970	0
98	20240531	194800	1662374080	15970	15970	15970	15970	0
99	20240531	194700	1662374080	15970	15970	15970	15970	0
100	20240531	194600	1662374080	15970	15970	15970	15970	0
101	20240531	194500	1662374080	15970	15970	15970	15970	0
102	20240531	194400	1662374080	15970	15970	15970	15970	0
103	20240531	194300	1662374080	15970	15970	15970	15970	0
104	20240531	194200	1662374080	15970	15970	15970	15970	0
105	20240531	194100	1662374080	15970	15970	15970	15970	0
106	20240531	194000	1662374080	15970	15970	15970	15970	0
107	20240531	193900	1662374080	15970	15970	15970	15970	0
108	20240531	193800	1662374080	15970	15970	15970	15970	0
109	20240531	193700	1662374080	15970	15970	15970	15970	0
110	20240531	193600	1662374080	15970	15970	15970	15970	0
111	20240531	193500	1662374080	15970	15970	15970	15970	0
112	20240531	193400	1662374080	15970	15970	15970	15970	0
113	20240531	193300	1662374080	15970	15970	15970	15970	0
114	20240531	193200	1662374080	15970	15970	15970	15970	0
115	20240531	193100	1662374080	15970	15970	15970	15970	0
116	20240531	193000	1662374080	15970	15970	15970	15970	0
117	20240531	192900	1662374080	15970	15970	15970	15970	0
118	20240531	192800	1662374080	15970	15970	15970	15970	0
119	20240531	192700	1662374080	15970	15970	15970	15970	0
120	20240531	192600	1662374080	15970	15970	15970	15970	0
121	20240531	192500	1662374080	15970	15970	15970	15970	0
122	20240531	192400	1662374080	15970	15970	15970	15970	1708
123	20240531	192300	1662374080	15970	15970	15970	15970	0
124	20240531	192200	1662374080	15970	15970	15970	15970	0
125	20240531	192100	1662374080	15970	15970	15970	15970	0
126	20240531	192000	1662374080	15970	15970	15970	15970	0
127	20240531	191900	1662374080	15970	15970	15970	15970	0
128	20240531	191800	1662374080	15970	15970	15970	15970	0
129	20240531	191700	1662374080	15970	15970	15970	15970	0
130	20240531	191600	1662374080	15970	15970	15970	15970	0
131	20240531	191500	1662374080	15970	15970	15970	15970	0
132	20240531	191400	1662374080	15970	15970	15970	15970	0
133	20240531	191300	1662374080	15970	15970	15970	15970	0
134	20240531	191200	1662374080	15970	15970	15970	15970	0
135	20240531	191100	1662374080	15970	15970	15970	15970	0
136	20240531	191000	1662374080	15970	15970	15970	15970	0
137	20240531	190900	1662374080	15970	15970	15970	15970	0
138	20240531	190800	1662374080	15970	15970	15970	15970	0
139	20240531	190700	1662374080	15970	15970	15970	15970	0
140	20240531	190600	1662374080	15970	15970	15970	15970	0
141	20240531	190500	1662374080	15970	15970	15970	15970	0
142	20240531	190400	1662374080	15970	15970	15970	15970	0
143	20240531	190300	1662374080	15970	15970	15970	15970	0
144	20240531	190200	1662374080	15970	15970	15970	15970	0
145	20240531	190100	1662374080	15970	15970	15970	15970	0
146	20240531	190000	1662374080	15970	15970	15970	15970	0
147	20240531	185900	1662374080	15970	15970	15970	15970	0
148	20240531	185800	1662374080	15970	15970	15970	15970	0
149	20240531	185700	1662374080	15970	15970	15970	15970	0
150	20240531	185600	1662374080	15970	15970	15970	15970	0
151	20240531	185500	1662374080	15970	15970	15970	15970	0
152	20240531	185400	1662374080	15970	15970	15970	15970	1708
153	20240531	185300	1662374080	15970	15970	15970	15970	0
154	20240531	185200	1662374080	15970	15970	15970	15970	0
155	20240531	185100	1662374080	15970	15970	15970	15970	0
156	20240531	185000	1662374080	15970	15970	15970	15970	0
157	20240531	184900	1662374080	15970	15970	15970	15970	0
158	20240531	184800	1662374080	15970	15970	15970	15970	0
159	20240531	184700	1662374080	15970	15970	15970	15970	0
160	20240531	184600	1662374080	15970	15970	15970	15970	0
161	20240531	184500	1662374080	15970	15970	15970	15970	0
162	20240531	184400	1662374080	15970	15970	15970	15970	0
163	20240531	184300	1662374080	15970	15970	15970	15970	0
164	20240531	184200	1662374080	15970	15970	15970	15970	0
165	20240531	184100	1662374080	15970	15970	15970	15970	0
166	20240531	184000	1662374080	15970	15970	15970	15970	0
167	20240531	183900	1662374080	15970	15970	15970	15970	0
168	20240531	183800	1662374080	15970	15970	15970	15970	0
169	20240531	183700	1662374080	15970	15970	15970	15970	0
170	20240531	183600	1662374080	15970	15970	15970	15970	0
171	20240531	183500	1662374080	15970	15970	15970	15970	0
172	20240531	183400	1662374080	15970	15970	15970	15970	0
173	20240531	183300	1662374080	15970	15970	15970	15970	0
174	20240531	183200	1662374080	15970	15970	15970	15970	0
175	20240531	183100	1662374080	15970	15970	15970	15970	0
176	20240531	183000	1662374080	15970	15970	15970	15970	0
177	20240531	182900	1662374080	15970	15970	15970	15970	0
178	20240531	182800	1662374080	15970	15970	15970	15970	0
179	20240531	182700	1662374080	15970	15970	15970	15970	0
180	20240531	182600	1662374080	15970	15970	15970	15970	0
181	20240531	182500	1662374080	15970	15970	15970	15970	0
182	20240531	182400	1662374080	15970	15970	15970	15970	1708
183	20240531	182300	1662374080	15970	15970	15970	15970	0
184	20240531	182200	1662374080	15970	15970	15970	15970	0
185	20240531	182100	1662374080	15970	15970	15970	15970	0
186	20240531	182000	1662374080	15970	15970	15970	15970	0
187	20240531	181900	1662374080	15970	15970	15970	15970	0
188	20240531	181800	1662374080	15970	15970	15970	15970	0
189	20240531	181700	1662374080	15970	15970	15970	15970	0
190	20240531	181600	1662374080	15970	15970	15970	15970	0
191	20240531	181500	1662374080	15970	15970	15970	15970	0
192	20240531	181400	1662374080	15970	15970	15970	15970	0
193	20240531	181300	1662374080	15970	15970	15970	15970	0
194	20240531	181200	1662374080	15970	15970	15970	15970	0
195	20240531	181100	1662374080	15970	15970	15970	15970	0
196	20240531	181000	1662374080	15970	15970	15970	15970	0
197	20240531	180900	1662374080	15970	15970	15970	15970	0
198	20240531	180800	1662374080	15970	15970	15970	15970	0
199	20240531	180700	1662374080	15970	15970	15970	15970	0
200	20240531	180600	1662374080	15970	15970	15970	15970	0
201	20240531	180500	1662374080	15970	15970	15970	15970	0
202	20240531	180400	1662374080	15970	15970	15970	15970	0
203	20240531	180300	1662374080	15970	15970	15970	15970	0
204	20240531	180200	1662374080	15970	15970	15970	15970	0
205	20240531	180100	1662374080	15970	15970	15970	15970	0
206	20240531	180000	1662374080	15970	15970	15970	15970	0
207	20240531	175900	1662374080	15970	15970	15970	15970	0
208	20240531	175800	1662374080	15970	15970	15970	15970	0
209	20240531	175700	1662374080	15970	15970	15970	15970	0
210	20240531	175600	1662374080	15970	15970	15970	15970	0
211	20240531	175500	1662374080	15970	15970	15970	15970	0
212	20240531	175400	1662374080	15970	15970	15970	15970	1708
213	20240531	175300	1662374080	15970	15970	15970	15970	0
214	20240531	175200	1662374080	15970	15970	15970	15970	0
215	20240531	175100	1662374080	15970	15970	15970	15970	0
216	20240531	175000	1662374080	15970	15970	15970	15970	0
217	20240531	174900	1662374080	15970	15970	15970	15970	0
218	20240531	174800	1662374080	15970	15970	15970	15970	0
219	20240531	174700	1662374080	15970	15970	15970	15970	0
220	20240531	174600	1662374080	15970	15970	15970	15970	0
221	20240531	174500	1662374080	15970	15970	15970	15970	0
222	20240531	174400	1662374080	15970	15970	15970	15970	0
223	20240531	174300	1662374080	15970	15970	15970	15970	0
224	20240531	174200	1662374080	15970	15970	15970	15970	0
225	20240531	174100	1662374080	15970	15970	15970	15970	0
226	20240531	174000	1662374080	15970	15970	15970	15970	0
227	20240531	173900	1662374080	15970	15970	15970	15970	0
228	20240531	173800	1662374080	15970	15970	15970	15970	0
229	20240531	173700	1662374080	15970	15970	15970	15970	0
230	20240531	173600	1662374080	15970	15970	15970	15970	0
231	20240531	173500	1662374080	15970	15970	15970	15970	0
232	20240531	173400	1662374080	15970	15970	15970	15970	0
233	20240531	173300	1662374080	15970	15970	15970	15970	0
234	20240531	173200	1662374080	15970	15970	15970	15970	0
235	20240531	173100	1662374080	15970	15970	15970	15970	0
236	20240531	173000	1662374080	15970	15970	15970	15970	0
237	20240531	172900	1662374080	15970	15970	15970	15970	0
238	20240531	172800	1662374080	15970	15970	15970	15970	0
239	20240531	172700	1662374080	15970	15970	15970	15970	0
240	20240531	172600	1662374080	15970	15970	15970	15970	0
241	20240531	172500	1662374080	15970	15970	15970	15970	0
242	20240531	172400	1662374080	15970	15970	15970	15970	1708
243	20240531	172300	1662374080	15970	15970	15970	15970	0
244	20240531	172200	1662374080	15970	15970	15970	15970	0
245	20240531	172100	1662374080	15970	15970	15970	15970	0
246	20240531	172000	1662374080	15970	15970	15970	15970	0
247	20240531	171900	1662374080	15970	15970	15970	15970	0
248	20240531	171800	1662374080	15970	15970	15970	15970	0
249	20240531	171700	1662374080	15970	15970	15970	15970	0
250	20240531	171600	1662374080	15970	15970	15970	15970	0
251	20240531	171500	1662374080	15970	15970	15970	15970	0
252	20240531	171400	1662374080	15970	15970	15970	15970	0
253	20240531	171300	1662374080	15970	15970	15970	15970	0
254	20240531	171200	1662374080	15970	15970	15970	15970	0
255	20240531	171100	1662374080	15970	15970	15970	15970	0
256	20240531	171000	1662374080	15970	15970	15970	15970	0
257	20240531	170900	1662374080	15970	15970	15970	15970	0
258	20240531	170800	1662374080	15970	15970	15970	15970	0
259	20240531	170700	1662374080	15970	15970	15970	15970	0
260	20240531	170600	1662374080	15970	15970	15970	15970	0
261	20240531	170500	1662374080	15970	15970	15970	15970	0
262	20240531	170400	1662374080	15970	15970	15970	15970	0
263	20240531	170300	1662374080	15970	15970	15970	15970	0
264	20240531	170200	1662374080	15970	15970	15970	15970	0
265	20240531	170100	1662374080	15970	15970	15970	15970	0
266	20240531	170000	1662374080	15970	15970	15970	15970	0
267	20240531	165900	1662374080	15970	15970	15970	15970	0
268	20240531	165800	1662374080	15970	15970	15970	15970	0
269	20240531	165700	1662374080	15970	15970	15970	15970	0
270	20240531	165600	1662374080	15970	15970	15970	15970	0
271	20240531	165500	1662374080	15970	15970	15970	15970	0
272	20240531	165400	1662374080	15970	15970	15970	15970	1708
273	20240531	165300	1662374080	15970	15970	15970	15970	0
274	20240531	165200	1662374080	15970	15970	15970	15970	0
275	20240531	165100	1662374080	15970	15970	15970	15970	0
276	20240531	165000	1662374080	15970	15970	15970	15970	0
277	20240531	164900	1662374080	15970	15970	15970	15970	0
278	20240531	164800	1662374080	15970	15970	15970	15970	0
279	20240531	164700	1662374080	15970	15970	15970	15970	0
280	20240531	164600	1662374080	15970	15970	15970	15970	0
281	20240531	164500	1662374080	15970	15970	15970	15970	0
282	20240531	164400	1662374080	15970	15970	15970	15970	0
283	20240531	164300	1662374080	15970	15970	15970	15970	0
284	20240531	164200	1662374080	15970	15970	15970	15970	0
285	20240531	164100	1662374080	15970	15970	15970	15970	0
286	20240531	164000	1662374080	15970	15970	15970	15970	0
287	20240531	163900	1662374080	15970	15970	15970	15970	0
288	20240531	163800	1662374080	15970	15970	15970	15970	0
289	20240531	163700	1662374080	15970	15970	15970	15970	0
290	20240531	163600	1662374080	15970	15970	15970	15970	0
291	20240531	163500	1662374080	15970	15970	15970	15970	0
292	20240531	163400	1662374080	15970	15970	15970	15970	0
293	20240531	163300	1662374080	15970	15970	15970	15970	0
294	20240531	163200	1662374080	15970	15970	15970	15970	0
295	20240531	163100	1662374080	15970	15970	15970	15970	0
296	20240531	163000	1662374080	15970	15970	15970	15970	0
297	20240531	162900	1662374080	15970	15970	15970	15970	0
298	20240531	162800	1662374080	15970	15970	15970	15970	0
299	20240531	162700	1662374080	15970	15970	15970	15970	0
300	20240531	162600	1662374080	15970	15970	15970	15970	0
301	20240531	162500	1662374080	15970	15970	15970	15970	0
302	20240531	162400	1662374080	15970	15970	15970	15970	1708
303	20240531	162300	1662374080	15970	15970	15970	15970	0
304	20240531	162200	1662374080	15970	15970	15970	15970	0
305	20240531	162100	1662374080	15970	15970	15970	15970	0
306	20240531	162000	1662374080	15970	15970	15970	15970	0
307	20240531	161900	1662374080	15970	15970	15970	15970	0
308	20240531	161800	1662374080	15970	15970	15970	15970	0
309	20240531	161700	1662374080	15970	15970	15970	15970	0
310	20240531	161600	1662374080	15970	15970	15970	15970	0
311	20240531	161500	1662374080	15970	15970	15970	15970	0
312	20240531	161400	1662374080	15970	15970	15970	15970	0
313	20240531	161300	1662374080	15970	15970	15970	15970	0
314	20240531	161200	1662374080	15970	15970	15970	15970	0
315	20240531	161100	1662374080	15970	15970	15970	15970	0
316	20240531	161000	1662374080	15970	15970	15970	15970	0
317	20240531	160900	1662374080	15970	15970	15970	15970	0
318	20240531	160800	1662374080	15970	15970	15970	15970	0
319	20240531	160700	1662374080	15970	15970	15970	15970	0
320	20240531	160600	1662374080	15970	15970	15970	15970	0
321	20240531	160500	1662374080	15970	15970	15970	15970	0
322	20240531	160400	1662374080	15970	15970	15970	15970	0
323	20240531	160300	1662374080	15970	15970	15970	15970	0
324	20240531	160200	1662374080	15970	15970	15970	15970	0
325	20240531	160100	1662374080	15970	15970	15970	15970	0
326	20240531	160000	1662374080	15970	15970	15970	15970	0
327	20240531	155900	1662374080	15970	15970	15970	15970	0
328	20240531	155800	1662374080	15970	15970	15970	15970	0
329	20240531	155700	1662374080	15970	15970	15970	15970	0
330	20240531	155600	1662374080	15970	15970	15970	15970	0
331	20240531	155500	1662374080	15970	15970	15970	15970	0
332	20240531	155400	1662374080	15970	15970	15970	15970	1708
333	20240531	155300	1662374080	15970	15970	15970	15970	0
334	20240531	155200	1662374080	15970	15970	15970	15970	0
335	20240531	155100	1662374080	15970	15970	15970	15970	0
336	20240531	155000	1662374080	15970	15970	15970	15970	0
337	20240531	154900	1662374080	15970	15970	15970	15970	0
338	20240531	154800	1662374080	15970	15970	15970	15970	0
339	20240531	154700	1662374080	15970	15970	15970	15970	0
340	20240531	154600	1662374080	15970	15970	15970	15970	0
341	20240531	154500	1662374080	15970	15970	15970	15970	0
342	20240531	154400	1662374080	15970	15970	15970	15970	0
343	20240531	154300	1662374080	15970	15970	15970	15970	0
344	20240531	154200	1662374080	15970	15970	15970	15970	0
345	20240531	154100	1662374080	15970	15970	15970	15970	0
346	20240531	154000	1662374080	15970	15970	15970	15970	0
347	20240531	153900	1662374080	15970	15970	15970	15970	0
348	20240531	153800	1662374080	15970	15970	15970	15970	0
349	20240531	153700	1662374080	15970	15970	15970	15970	0
350	20240531	153600	1662374080	15970	15970	15970	15970	0
351	20240531	153500	1662374080	15970	15970	15970	15970	0
352	20240531	153400	1662374080	15970	15970	15970	15970	0
353	20240531	153300	1662374080	15970	15970	15970	15970	0
354	20240531	153200	1662374080	15970	15970	15970	15970	0
355	20240531	153100	1662374080	15970	15970	15970	15970	0
356	20240531	153000	1662374080	15970	15970	15970	15970	1708
357	20240531	152900	1635097320	15990	15990	15990	15990	0
358	20240531	152800	1635097320	15990	15990	15990	15990	0
359	20240531	152700	1635097320	15990	15990	15990	15990	0
360	20240531	152600	1635097320	15990	15990	15990	15990	0
361	20240531	152500	1635097320	15990	15990	15990	15990	0
362	20240531	152400	1635097320	15990	15990	15990	15990	0
363	20240531	152300	1635097320	15990	15990	15990	15990	0
364	20240531	152200	1635097320	15990	15990	15990	15990	0
365	20240531	152100	1635097320	15990	15990	15990	15990	0
366	20240531	152000	1635097320	15990	15990	15990	15990	0
367	20240531	151900	1635097320	15990	15990	15990	15970	207
368	20240531	151800	1631787430	15990	15990	15990	15980	17
369	20240531	151700	1631515680	16000	16000	16000	16000	56
370	20240531	151600	1630619680	16000	16010	16010	16000	11
371	20240531	151500	1630443620	16010	16010	16010	16010	70
372	20240531	151400	1629322920	16010	15970	16010	15970	953
373	20240531	151300	1614088250	15960	15960	15970	15960	114
374	20240531	151200	1612268750	15960	15960	15960	15960	7
375	20240531	151100	1612157030	15970	15970	15970	15970	6
376	20240531	151000	1612061210	15960	15960	15970	15960	121
377	20240531	150900	1610130000	15960	15970	15970	15960	20
378	20240531	150800	1609810740	15970	15970	15970	15970	12
379	20240531	150700	1609619100	15980	15970	15980	15970	44
380	20240531	150600	1608916360	15970	15960	15980	15960	48
381	20240531	150500	1608149540	15980	15980	15980	15980	0
382	20240531	150400	1608149540	15980	15980	15980	15980	19
383	20240531	150300	1607845920	15970	15980	15980	15970	10
384	20240531	150200	1607686150	15980	15980	15980	15980	7
385	20240531	150100	1607574290	15960	15980	15980	15960	92
386	20240531	150000	1606104710	15980	15970	15980	15970	35
387	20240531	145900	1605545600	15980	15980	15980	15980	6
388	20240531	145800	1605449720	15980	15980	15980	15980	0
389	20240531	145700	1605449720	15980	15980	15980	15980	11
390	20240531	145600	1605273940	15990	15990	15990	15990	6
391	20240531	145500	1605178000	15990	15990	15990	15990	16
392	20240531	145400	1604922160	15990	15990	15990	15990	0
393	20240531	145300	1604922160	15990	15990	15990	15990	6
394	20240531	145200	1604826220	15990	15990	15990	15960	37
395	20240531	145100	1604234620	15990	15990	15990	15990	1
396	20240531	145000	1604218630	15990	15990	15990	15960	46
397	20240531	144900	1603483690	15990	15990	15990	15990	6
398	20240531	144800	1603387750	15960	15960	15970	15960	101
399	20240531	144700	1601775290	15990	15990	15990	15990	128
400	20240531	144600	1599728570	15990	15990	15990	15990	6
401	20240531	144500	1599632630	15990	15990	15990	15990	9
402	20240531	144400	1599488720	15990	15990	15990	15990	1
403	20240531	144300	1599472730	15990	15990	15990	15990	48
404	20240531	144200	1598705210	15990	16010	16020	15990	178
405	20240531	144100	1595856510	16020	16020	16020	16020	0
406	20240531	144000	1595856510	16020	16000	16020	16000	12
407	20240531	143900	1595664390	16000	16000	16000	16000	39
408	20240531	143800	1595040390	15990	15980	15990	15980	23
409	20240531	143700	1594672840	15950	15970	15970	15950	15
410	20240531	143600	1594433370	15980	15960	15980	15950	72
411	20240531	143500	1593284740	15980	15980	15980	15980	6
412	20240531	143400	1593188860	15950	15980	15980	15950	52
413	20240531	143300	1592358740	15980	15980	15980	15980	5
414	20240531	143200	1592278840	15980	15980	15980	15980	6
415	20240531	143100	1592182960	15950	15990	15990	15950	279
416	20240531	143000	1587732630	15950	15950	15950	15950	625
417	20240531	142900	1577763880	15950	16000	16000	15950	794
418	20240531	142800	1565089700	16000	16040	16040	16000	637
419	20240531	142700	1554897460	16040	16040	16040	16040	1
420	20240531	142600	1554881420	16040	16000	16040	16000	12
421	20240531	142500	1554689180	16000	16050	16050	16000	457
422	20240531	142400	1547365730	16060	16050	16060	16050	32
423	20240531	142300	1546851920	16050	16050	16050	16050	6
424	20240531	142200	1546755620	16040	16040	16040	16030	139
425	20240531	142100	1544526840	16040	16040	16040	16040	65
426	20240531	142000	1543484240	16040	16030	16040	16030	8
427	20240531	141900	1543355980	16040	16050	16050	16040	44
428	20240531	141800	1542650120	16050	16050	16050	16050	59
429	20240531	141700	1541703170	16050	16030	16050	16030	180
430	20240531	141600	1538817570	16010	16000	16010	15990	611
431	20240531	141500	1529040920	15990	16000	16200	15940	3957
432	20240531	141400	1465504880	16000	16000	16000	16000	26
433	20240531	141300	1465088880	15930	15980	15990	15930	753
434	20240531	141200	1453048770	15990	15930	15990	15930	102
435	20240531	141100	1451423550	15920	16000	16000	15920	181
436	20240531	141000	1448534100	15990	15990	15990	15990	108
437	20240531	140900	1446807180	15990	15970	15990	15910	857
438	20240531	140800	1433150420	15950	16010	16010	15940	583
439	20240531	140700	1423832400	16010	16130	16210	16000	1437
440	20240531	140600	1400739830	16130	15940	16230	15940	4461
441	20240531	140500	1328971100	15940	15940	15940	15940	35
442	20240531	140400	1328413200	15940	15940	15940	15940	6
443	20240531	140300	1328317560	15940	15940	15940	15940	0
444	20240531	140200	1328317560	15940	15930	15940	15930	8
445	20240531	140100	1328190060	15940	15940	15940	15940	6
446	20240531	140000	1328094420	15940	15940	15940	15940	6
447	20240531	135900	1327998780	15930	15930	15930	15930	8
448	20240531	135800	1327871340	15940	15930	15940	15930	10
449	20240531	135700	1327711990	15930	15940	15940	15930	23
450	20240531	135600	1327345420	15940	15940	15940	15940	16
451	20240531	135500	1327090380	15940	15940	15940	15940	6
452	20240531	135400	1326994740	15940	15940	15940	15940	6
453	20240531	135300	1326899100	15940	15940	15940	15940	0
454	20240531	135200	1326899100	15940	15940	15940	15940	7
455	20240531	135100	1326787520	15940	15940	15940	15940	6
456	20240531	135000	1326691880	15940	15940	15940	15940	6
457	20240531	134900	1326596240	15940	15940	15940	15940	0
458	20240531	134800	1326596240	15940	15940	15940	15940	7
459	20240531	134700	1326484660	15940	15940	15940	15940	6
460	20240531	134600	1326389020	15940	15940	15940	15940	31
461	20240531	134500	1325894880	15940	15940	15940	15940	8
462	20240531	134400	1325767360	15940	15940	15940	15940	6
463	20240531	134300	1325671720	15940	15940	15940	15940	18
464	20240531	134200	1325384800	15940	15940	15940	15940	5
465	20240531	134100	1325305100	15940	15940	15940	15940	6
466	20240531	134000	1325209460	15940	15930	15940	15930	10
467	20240531	133900	1325050110	15930	15930	15930	15930	5
468	20240531	133800	1324970460	15930	15940	15940	15930	56
469	20240531	133700	1324077880	15940	15940	15940	15940	6
470	20240531	133600	1323982240	15910	15950	15950	15910	629
471	20240531	133500	1313972530	15950	15950	15950	15950	0
472	20240531	133400	1313972530	15950	15950	15950	15950	6
473	20240531	133300	1313876830	15950	15940	15950	15940	56
474	20240531	133200	1312984130	15950	15950	15950	15950	0
475	20240531	133100	1312984130	15950	15950	15950	15950	6
476	20240531	133000	1312888430	15950	15950	15950	15950	5
477	20240531	132900	1312808680	15920	15920	15920	15920	4
478	20240531	132800	1312745000	15920	15910	15920	15910	23
479	20240531	132700	1312379010	15910	15910	15910	15910	6
480	20240531	132600	1312283550	15910	15910	15910	15910	6
481	20240531	132500	1312188090	15910	15910	15910	15910	0
482	20240531	132400	1312188090	15910	15910	15910	15910	7
483	20240531	132300	1312076720	15910	15910	15910	15910	56
484	20240531	132200	1311185760	15900	15900	15900	15900	15
485	20240531	132100	1310947260	15900	15900	15900	15900	37
486	20240531	132000	1310358960	15890	15950	15950	15890	106
487	20240531	131900	1308673290	15940	15940	15940	15940	52
488	20240531	131800	1307844410	15930	15930	15930	15930	8
489	20240531	131700	1307716970	15930	15910	15930	15910	10
490	20240531	131600	1307557750	15920	15900	15920	15900	7
491	20240531	131500	1307446410	15900	15900	15900	15900	0
492	20240531	131400	1307446410	15900	15900	15900	15900	6
493	20240531	131300	1307351010	15900	15900	15900	15900	5
494	20240531	131200	1307271510	15900	15900	15900	15900	0
495	20240531	131100	1307271510	15900	15900	15900	15900	199
496	20240531	131000	1304107410	15900	15900	15900	15900	33
497	20240531	130900	1303582710	15880	15880	15880	15880	0
498	20240531	130800	1303582710	15880	15880	15880	15880	0
499	20240531	130700	1303582710	15880	15880	15880	15880	0
500	20240531	130600	1303582710	15880	15880	15880	15880	0
501	20240531	130500	1303582710	15880	15890	15890	15880	258
502	20240531	130400	1299485590	15880	15880	15880	15880	7
503	20240531	130300	1299374430	15870	15870	15870	15870	0
504	20240531	130200	1299374430	15870	15870	15870	15870	0
505	20240531	130100	1299374430	15870	15870	15870	15870	0
506	20240531	130000	1299374430	15870	15880	15880	15870	99
507	20240531	125900	1297802890	15880	15880	15880	15880	0
508	20240531	125800	1297802890	15880	15880	15880	15880	169
509	20240531	125700	1295119170	15880	15880	15880	15880	100
510	20240531	125600	1293531170	15870	15870	15870	15870	0
511	20240531	125500	1293531170	15870	15870	15870	15870	576
512	20240531	125400	1284390050	15870	15870	15870	15870	0
513	20240531	125300	1284390050	15870	15870	15870	15870	36
514	20240531	125200	1283818730	15870	15870	15870	15870	3
515	20240531	125100	1283771120	15870	15870	15870	15870	143
516	20240531	125000	1281501710	15870	15870	15870	15870	14
517	20240531	124900	1281279530	15880	15880	15880	15880	0
518	20240531	124800	1281279530	15880	15880	15880	15880	2
519	20240531	124700	1281247770	15870	15870	15880	15870	32
520	20240531	124600	1280739920	15880	15880	15880	15880	0
521	20240531	124500	1280739920	15880	15880	15880	15880	11
522	20240531	124400	1280565240	15860	15860	15860	15860	0
523	20240531	124300	1280565240	15860	15860	15860	15860	43
524	20240531	124200	1279883260	15860	15860	15860	15860	0
525	20240531	124100	1279883260	15860	15860	15860	15860	0
526	20240531	124000	1279883260	15860	15860	15860	15860	0
527	20240531	123900	1279883260	15860	15860	15860	15860	7
528	20240531	123800	1279772240	15860	15860	15860	15860	0
529	20240531	123700	1279772240	15860	15860	15860	15860	1
530	20240531	123600	1279756380	15860	15860	15860	15860	0
531	20240531	123500	1279756380	15860	15860	15860	15860	1
532	20240531	123400	1279740520	15880	15880	15880	15880	1
533	20240531	123300	1279724640	15870	15870	15870	15870	7
534	20240531	123200	1279613550	15870	15870	15870	15870	0
535	20240531	123100	1279613550	15870	15870	15870	15870	36
536	20240531	123000	1279042230	15870	15870	15870	15870	72
537	20240531	122900	1277899590	15870	15870	15870	15870	43
538	20240531	122800	1277217180	15870	15870	15870	15870	0
539	20240531	122700	1277217180	15870	15870	15870	15870	0
540	20240531	122600	1277217180	15870	15870	15870	15870	0
541	20240531	122500	1277217180	15870	15870	15870	15870	0
542	20240531	122400	1277217180	15870	15870	15870	15870	29
543	20240531	122300	1276756950	15870	15870	15870	15870	1
544	20240531	122200	1276741080	15870	15880	15880	15870	26
545	20240531	122100	1276328390	15860	15860	15860	15860	0
546	20240531	122000	1276328390	15860	15870	15870	15860	2
547	20240531	121900	1276296660	15870	15870	15870	15870	0
548	20240531	121800	1276296660	15870	15870	15870	15870	0
549	20240531	121700	1276296660	15870	15870	15870	15870	0
550	20240531	121600	1276296660	15870	15860	15870	15860	91
551	20240531	121500	1274852580	15850	15850	15850	15850	0
552	20240531	121400	1274852580	15850	15850	15850	15850	0
553	20240531	121300	1274852580	15850	15850	15850	15850	7
554	20240531	121200	1274741630	15850	15850	15850	15850	0
555	20240531	121100	1274741630	15850	15850	15850	15850	0
556	20240531	121000	1274741630	15850	15850	15850	15850	0
557	20240531	120900	1274741630	15850	15860	15860	15850	384
558	20240531	120800	1268654960	15860	15860	15860	15860	0
559	20240531	120700	1268654960	15860	15860	15860	15860	0
560	20240531	120600	1268654960	15860	15860	15860	15860	7
561	20240531	120500	1268543940	15860	15860	15860	15860	0
562	20240531	120400	1268543940	15860	15860	15860	15860	0
563	20240531	120300	1268543940	15860	15860	15860	15860	20
564	20240531	120200	1268226740	15860	15860	15860	15860	0
565	20240531	120100	1268226740	15860	15860	15860	15860	15
566	20240531	120000	1267988840	15860	15860	15860	15860	0
567	20240531	115900	1267988840	15860	15860	15860	15860	0
568	20240531	115800	1267988840	15860	15870	15870	15860	37
569	20240531	115700	1267401720	15870	15870	15870	15870	30
570	20240531	115600	1266925620	15870	15870	15870	15870	40
571	20240531	115500	1266290820	15860	15860	15860	15860	0
572	20240531	115400	1266290820	15860	15860	15860	15860	40
573	20240531	115300	1265656420	15860	15860	15860	15860	0
574	20240531	115200	1265656420	15860	15860	15860	15860	6
575	20240531	115100	1265561260	15860	15850	15860	15850	121
576	20240531	115000	1263642500	15860	15860	15860	15860	0
577	20240531	114900	1263642500	15860	15860	15860	15860	0
578	20240531	114800	1263642500	15860	15860	15860	15860	116
579	20240531	114700	1261802740	15860	15860	15860	15860	0
580	20240531	114600	1261802740	15860	15860	15860	15860	0
581	20240531	114500	1261802740	15860	15860	15860	15860	0
582	20240531	114400	1261802740	15860	15860	15860	15860	1
583	20240531	114300	1261786880	15860	15860	15860	15860	24
584	20240531	114200	1261406240	15870	15870	15870	15870	30
585	20240531	114100	1260930140	15870	15860	15870	15860	190
586	20240531	114000	1257916640	15870	15870	15870	15870	0
587	20240531	113900	1257916640	15870	15870	15870	15870	0
588	20240531	113800	1257916640	15870	15870	15870	15870	0
589	20240531	113700	1257916640	15870	15870	15870	15870	51
590	20240531	113600	1257107270	15870	15870	15870	15870	0
591	20240531	113500	1257107270	15870	15870	15870	15870	0
592	20240531	113400	1257107270	15870	15870	15870	15870	1
593	20240531	113300	1257091400	15870	15870	15870	15870	7
594	20240531	113200	1256980310	15870	15870	15870	15870	3
595	20240531	113100	1256932700	15870	15870	15870	15870	3
596	20240531	113000	1256885090	15870	15870	15880	15870	9
597	20240531	112900	1256742190	15880	15880	15880	15880	0
598	20240531	112800	1256742190	15880	15880	15880	15880	51
599	20240531	112700	1255932310	15880	15880	15880	15880	2
600	20240531	112600	1255900550	15880	15880	15880	15880	12
601	20240531	112500	1255709990	15890	15880	15890	15880	3
602	20240531	112400	1255662330	15880	15880	15880	15880	4
603	20240531	112300	1255598810	15880	15880	15880	15880	3
604	20240531	112200	1255551170	15880	15890	15890	15880	25
605	20240531	112100	1255154150	15890	15890	15890	15890	8
606	20240531	112000	1255027030	15890	15890	15890	15890	1
607	20240531	111900	1255011140	15890	15890	15890	15890	0
608	20240531	111800	1255011140	15890	15880	15890	15880	45
609	20240531	111700	1254296160	15890	15890	15890	15890	0
610	20240531	111600	1254296160	15890	15890	15900	15890	102
611	20240531	111500	1252675360	15890	15880	15890	15880	7
612	20240531	111400	1252564160	15880	15880	15880	15880	0
613	20240531	111300	1252564160	15880	15870	15880	15870	6
614	20240531	111200	1252468890	15860	15860	15860	15860	0
615	20240531	111100	1252468890	15860	15860	15860	15860	1
616	20240531	111000	1252453030	15870	15870	15880	15870	13
617	20240531	110900	1252246650	15870	15860	15870	15860	4
618	20240531	110800	1252183190	15860	15860	15860	15860	2
619	20240531	110700	1252151470	15890	15890	15890	15890	0
620	20240531	110600	1252151470	15890	15900	15900	15890	1236
621	20240531	110500	1232510850	15900	15900	15900	15900	209
622	20240531	110400	1229187750	15900	15900	15900	15900	2
623	20240531	110300	1229155950	15900	15900	15900	15900	50
624	20240531	110200	1228360950	15900	15930	15930	15900	103
625	20240531	110100	1226722440	15930	15930	15940	15930	5
626	20240531	110000	1226642780	15930	15930	15930	15930	2
627	20240531	105900	1226610920	15930	15940	15940	15930	6
628	20240531	105800	1226515330	15930	15930	15930	15930	3
629	20240531	105700	1226467540	15930	15930	15930	15930	2
630	20240531	105600	1226435680	15930	15930	15930	15930	4
631	20240531	105500	1226371960	15940	15940	15940	15940	1
632	20240531	105400	1226356020	15930	15930	15930	15930	52
633	20240531	105300	1225527660	15930	15930	15930	15930	4
634	20240531	105200	1225463940	15930	15930	15930	15930	6
635	20240531	105100	1225368360	15900	15900	15900	15900	2
636	20240531	105000	1225336560	15900	15900	15900	15900	2
637	20240531	104900	1225304760	15900	15900	15900	15900	3
638	20240531	104800	1225257060	15900	15910	15910	15900	2
639	20240531	104700	1225225250	15910	15900	15910	15900	9
640	20240531	104600	1225082110	15900	15900	15900	15900	6
641	20240531	104500	1224986710	15900	15900	15900	15900	0
642	20240531	104400	1224986710	15900	15900	15900	15900	18
643	20240531	104300	1224700510	15900	15900	15900	15900	17
644	20240531	104200	1224430210	15900	15900	15900	15900	60
645	20240531	104100	1223476210	15890	15890	15890	15890	3
646	20240531	104000	1223428540	15890	15890	15890	15890	826
647	20240531	103900	1210303400	15860	15880	15880	15860	1250
648	20240531	103800	1190465370	15890	15890	15890	15890	102
649	20240531	103700	1188844590	15890	15880	15890	15880	3
650	20240531	103600	1188796940	15880	15880	15880	15880	106
651	20240531	103500	1187113660	15880	15880	15880	15880	165
652	20240531	103400	1184493460	15880	15880	15880	15880	9
653	20240531	103300	1184350540	15880	15890	15890	15880	763
654	20240531	103200	1172227330	15900	15900	15900	15900	108
655	20240531	103100	1170510130	15930	15930	15930	15930	0
656	20240531	103000	1170510130	15930	15920	15930	15890	789
657	20240531	102900	1157957860	15930	15920	15930	15920	61
658	20240531	102800	1156986730	15920	15920	15920	15920	21
659	20240531	102700	1156652410	15930	15930	15930	15930	3
660	20240531	102600	1156604620	15950	15950	15950	15950	73
661	20240531	102500	1155440270	15950	15960	15960	15950	150
662	20240531	102400	1153047160	15960	15970	15970	15960	20
663	20240531	102300	1152727790	15970	15970	15970	15970	50
664	20240531	102200	1151929290	15980	15980	15980	15980	2
665	20240531	102100	1151897330	15980	15980	15980	15980	4
666	20240531	102000	1151833410	15980	15980	15980	15980	2
667	20240531	101900	1151801450	15980	15980	15980	15980	34
668	20240531	101800	1151258130	15980	15980	15980	15980	13
669	20240531	101700	1151050390	15990	15990	15990	15990	1
670	20240531	101600	1151034400	15990	15980	15990	15980	18
671	20240531	101500	1150746710	15980	15980	15980	15980	3
672	20240531	101400	1150698770	15980	15990	15990	15980	4
673	20240531	101300	1150634840	15980	15980	15980	15980	8
674	20240531	101200	1150507000	15970	15990	15990	15970	6
675	20240531	101100	1150411150	15970	15990	15990	15970	201
676	20240531	101000	1147201130	15990	15990	15990	15970	12
677	20240531	100900	1147009400	16000	16000	16000	16000	0
678	20240531	100800	1147009400	16000	16000	16000	16000	1
679	20240531	100700	1146993400	15970	15970	16000	15970	77
680	20240531	100600	1145763550	15980	15980	15980	15980	76
681	20240531	100500	1144549070	15980	15980	15980	15980	3
682	20240531	100400	1144501130	15980	15980	15990	15980	264
683	20240531	100300	1140282380	15990	15990	15990	15990	1
684	20240531	100200	1140266390	16000	16000	16000	16000	10
685	20240531	100100	1140106390	16010	15970	16010	15970	285
686	20240531	100000	1135547360	15970	15940	15970	15940	72
687	20240531	095900	1134398180	15940	15940	15940	15920	16
688	20240531	095800	1134143220	15930	15930	15930	15930	50
689	20240531	095700	1133346720	15940	15940	15940	15940	0
690	20240531	095600	1133346720	15940	15940	15940	15940	1
691	20240531	095500	1133330780	15930	15930	15930	15930	33
692	20240531	095400	1132805090	15930	15930	15930	15930	44
693	20240531	095300	1132104170	15930	15930	15930	15930	10
694	20240531	095200	1131944870	15900	15900	15900	15900	282
695	20240531	095100	1127461070	15900	15900	15930	15900	155
696	20240531	095000	1124995670	15900	15890	15900	15890	33
697	20240531	094900	1124471010	15900	15900	15900	15900	148
698	20240531	094800	1122117810	15900	15900	15900	15900	32
699	20240531	094700	1121609010	15900	15900	15900	15900	623
700	20240531	094600	1111703310	15900	15900	15900	15900	225
701	20240531	094500	1108125810	15900	15910	15910	15900	186
702	20240531	094400	1105168400	15900	15900	15900	15900	7
703	20240531	094300	1105057100	15900	15900	15900	15900	13
704	20240531	094200	1104850400	15900	15940	15940	15900	145
705	20240531	094100	1102541660	15940	15950	15950	15940	4
706	20240531	094000	1102477880	15950	15950	15950	15950	12
707	20240531	093900	1102286480	15950	15940	15950	15940	77
708	20240531	093800	1101058890	15940	15940	15940	15940	6
709	20240531	093700	1100963250	15890	15890	15890	15890	0
710	20240531	093600	1100963250	15890	15890	15890	15890	79
711	20240531	093500	1099707940	15890	15880	15890	15860	226
712	20240531	093400	1096118800	15890	15870	15890	15860	246
713	20240531	093300	1092217010	15860	15870	15870	15860	451
714	20240531	093200	1085063500	15890	15870	15890	15870	124
715	20240531	093100	1083095380	15870	15870	15870	15870	37
716	20240531	093000	1082508190	15870	15870	15870	15870	18
717	20240531	092900	1082222530	15860	15890	15890	15860	593
718	20240531	092800	1072808920	15890	15910	15910	15890	859
719	20240531	092700	1059153550	15910	15900	15970	15900	445
720	20240531	092600	1052076790	15900	15930	15930	15900	427
721	20240531	092500	1045283390	15980	15980	15980	15980	32
722	20240531	092400	1044772030	16010	16030	16030	16000	722
723	20240531	092300	1033215290	16010	16010	16020	16010	19
724	20240531	092200	1032911080	16040	16020	16040	16010	185
725	20240531	092100	1029946730	16040	16040	16040	16040	3
726	20240531	092000	1029898610	16020	16030	16030	16010	240
727	20240531	091900	1026051450	16000	16000	16000	16000	738
728	20240531	091800	1014243450	15980	15970	15980	15970	135
729	20240531	091700	1012086940	15920	15920	15920	15920	297
730	20240531	091600	1007358700	15920	15920	15920	15920	5
731	20240531	091500	1007279100	15870	15890	15890	15870	218
732	20240531	091400	1003817100	15890	15890	15920	15880	789
733	20240531	091300	991276620	15890	15900	15910	15880	604
734	20240531	091200	981678540	15910	15970	15970	15910	1186
735	20240531	091100	962803210	15980	15900	15990	15880	534
736	20240531	091000	954295990	15900	15830	15940	15820	2466
737	20240531	090900	915217420	15830	16180	16180	15800	3055
738	20240531	090800	866325250	16180	16210	16220	16170	1511
739	20240531	090700	841848810	16220	16160	16220	16160	1264
740	20240531	090600	821392990	16190	16160	16240	16150	3627
741	20240531	090500	762788660	16180	16230	16240	16140	2825
742	20240531	090400	717099080	16260	16440	16450	16140	4706
743	20240531	090300	640228740	16440	16610	16630	16390	5233
744	20240531	090200	553705600	16610	16580	16760	16580	10672
745	20240531	090100	375759590	16590	16530	16590	16340	9323
746	20240531	090000	221989410	16530	16150	16600	16110	13603