KissMeData/016710/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212600	2840060440	19060	19060	19060	19060	5975
3	20230531	212500	2840060440	19060	19060	19060	19060	0
4	20230531	212400	2840060440	19060	19060	19060	19060	0
5	20230531	212300	2840060440	19060	19060	19060	19060	0
6	20230531	212200	2840060440	19060	19060	19060	19060	0
7	20230531	212100	2840060440	19060	19060	19060	19060	0
8	20230531	212000	2840060440	19060	19060	19060	19060	0
9	20230531	211900	2840060440	19060	19060	19060	19060	0
10	20230531	211800	2840060440	19060	19060	19060	19060	0
11	20230531	211700	2840060440	19060	19060	19060	19060	0
12	20230531	211600	2840060440	19060	19060	19060	19060	0
13	20230531	211500	2840060440	19060	19060	19060	19060	0
14	20230531	211400	2840060440	19060	19060	19060	19060	0
15	20230531	211300	2840060440	19060	19060	19060	19060	0
16	20230531	211200	2840060440	19060	19060	19060	19060	0
17	20230531	211100	2840060440	19060	19060	19060	19060	0
18	20230531	211000	2840060440	19060	19060	19060	19060	0
19	20230531	210900	2840060440	19060	19060	19060	19060	0
20	20230531	210800	2840060440	19060	19060	19060	19060	0
21	20230531	210700	2840060440	19060	19060	19060	19060	0
22	20230531	210600	2840060440	19060	19060	19060	19060	0
23	20230531	210500	2840060440	19060	19060	19060	19060	0
24	20230531	210400	2840060440	19060	19060	19060	19060	0
25	20230531	210300	2840060440	19060	19060	19060	19060	0
26	20230531	210200	2840060440	19060	19060	19060	19060	0
27	20230531	210100	2840060440	19060	19060	19060	19060	0
28	20230531	210000	2840060440	19060	19060	19060	19060	0
29	20230531	205900	2840060440	19060	19060	19060	19060	0
30	20230531	205800	2840060440	19060	19060	19060	19060	0
31	20230531	205700	2840060440	19060	19060	19060	19060	0
32	20230531	205600	2840060440	19060	19060	19060	19060	5975
33	20230531	205500	2840060440	19060	19060	19060	19060	0
34	20230531	205400	2840060440	19060	19060	19060	19060	0
35	20230531	205300	2840060440	19060	19060	19060	19060	0
36	20230531	205200	2840060440	19060	19060	19060	19060	0
37	20230531	205100	2840060440	19060	19060	19060	19060	0
38	20230531	205000	2840060440	19060	19060	19060	19060	0
39	20230531	204900	2840060440	19060	19060	19060	19060	0
40	20230531	204800	2840060440	19060	19060	19060	19060	0
41	20230531	204700	2840060440	19060	19060	19060	19060	0
42	20230531	204600	2840060440	19060	19060	19060	19060	0
43	20230531	204500	2840060440	19060	19060	19060	19060	0
44	20230531	204400	2840060440	19060	19060	19060	19060	0
45	20230531	204300	2840060440	19060	19060	19060	19060	0
46	20230531	204200	2840060440	19060	19060	19060	19060	0
47	20230531	204100	2840060440	19060	19060	19060	19060	0
48	20230531	204000	2840060440	19060	19060	19060	19060	0
49	20230531	203900	2840060440	19060	19060	19060	19060	0
50	20230531	203800	2840060440	19060	19060	19060	19060	0
51	20230531	203700	2840060440	19060	19060	19060	19060	0
52	20230531	203600	2840060440	19060	19060	19060	19060	0
53	20230531	203500	2840060440	19060	19060	19060	19060	0
54	20230531	203400	2840060440	19060	19060	19060	19060	0
55	20230531	203300	2840060440	19060	19060	19060	19060	0
56	20230531	203200	2840060440	19060	19060	19060	19060	0
57	20230531	203100	2840060440	19060	19060	19060	19060	0
58	20230531	203000	2840060440	19060	19060	19060	19060	0
59	20230531	202900	2840060440	19060	19060	19060	19060	0
60	20230531	202800	2840060440	19060	19060	19060	19060	0
61	20230531	202700	2840060440	19060	19060	19060	19060	0
62	20230531	202600	2840060440	19060	19060	19060	19060	5975
63	20230531	202500	2840060440	19060	19060	19060	19060	0
64	20230531	202400	2840060440	19060	19060	19060	19060	0
65	20230531	202300	2840060440	19060	19060	19060	19060	0
66	20230531	202200	2840060440	19060	19060	19060	19060	0
67	20230531	202100	2840060440	19060	19060	19060	19060	0
68	20230531	202000	2840060440	19060	19060	19060	19060	0
69	20230531	201900	2840060440	19060	19060	19060	19060	0
70	20230531	201800	2840060440	19060	19060	19060	19060	0
71	20230531	201700	2840060440	19060	19060	19060	19060	0
72	20230531	201600	2840060440	19060	19060	19060	19060	0
73	20230531	201500	2840060440	19060	19060	19060	19060	0
74	20230531	201400	2840060440	19060	19060	19060	19060	0
75	20230531	201300	2840060440	19060	19060	19060	19060	0
76	20230531	201200	2840060440	19060	19060	19060	19060	0
77	20230531	201100	2840060440	19060	19060	19060	19060	0
78	20230531	201000	2840060440	19060	19060	19060	19060	0
79	20230531	200900	2840060440	19060	19060	19060	19060	0
80	20230531	200800	2840060440	19060	19060	19060	19060	0
81	20230531	200700	2840060440	19060	19060	19060	19060	0
82	20230531	200600	2840060440	19060	19060	19060	19060	0
83	20230531	200500	2840060440	19060	19060	19060	19060	0
84	20230531	200400	2840060440	19060	19060	19060	19060	0
85	20230531	200300	2840060440	19060	19060	19060	19060	0
86	20230531	200200	2840060440	19060	19060	19060	19060	0
87	20230531	200100	2840060440	19060	19060	19060	19060	0
88	20230531	200000	2840060440	19060	19060	19060	19060	0
89	20230531	195900	2840060440	19060	19060	19060	19060	0
90	20230531	195800	2840060440	19060	19060	19060	19060	0
91	20230531	195700	2840060440	19060	19060	19060	19060	0
92	20230531	195600	2840060440	19060	19060	19060	19060	5975
93	20230531	195500	2840060440	19060	19060	19060	19060	0
94	20230531	195400	2840060440	19060	19060	19060	19060	0
95	20230531	195300	2840060440	19060	19060	19060	19060	0
96	20230531	195200	2840060440	19060	19060	19060	19060	0
97	20230531	195100	2840060440	19060	19060	19060	19060	0
98	20230531	195000	2840060440	19060	19060	19060	19060	0
99	20230531	194900	2840060440	19060	19060	19060	19060	0
100	20230531	194800	2840060440	19060	19060	19060	19060	0
101	20230531	194700	2840060440	19060	19060	19060	19060	0
102	20230531	194600	2840060440	19060	19060	19060	19060	0
103	20230531	194500	2840060440	19060	19060	19060	19060	0
104	20230531	194400	2840060440	19060	19060	19060	19060	0
105	20230531	194300	2840060440	19060	19060	19060	19060	0
106	20230531	194200	2840060440	19060	19060	19060	19060	0
107	20230531	194100	2840060440	19060	19060	19060	19060	0
108	20230531	194000	2840060440	19060	19060	19060	19060	0
109	20230531	193900	2840060440	19060	19060	19060	19060	0
110	20230531	193800	2840060440	19060	19060	19060	19060	0
111	20230531	193700	2840060440	19060	19060	19060	19060	0
112	20230531	193600	2840060440	19060	19060	19060	19060	0
113	20230531	193500	2840060440	19060	19060	19060	19060	0
114	20230531	193400	2840060440	19060	19060	19060	19060	0
115	20230531	193300	2840060440	19060	19060	19060	19060	0
116	20230531	193200	2840060440	19060	19060	19060	19060	0
117	20230531	193100	2840060440	19060	19060	19060	19060	0
118	20230531	193000	2840060440	19060	19060	19060	19060	0
119	20230531	192900	2840060440	19060	19060	19060	19060	0
120	20230531	192800	2840060440	19060	19060	19060	19060	0
121	20230531	192700	2840060440	19060	19060	19060	19060	0
122	20230531	192600	2840060440	19060	19060	19060	19060	5975
123	20230531	192500	2840060440	19060	19060	19060	19060	0
124	20230531	192400	2840060440	19060	19060	19060	19060	0
125	20230531	192300	2840060440	19060	19060	19060	19060	0
126	20230531	192200	2840060440	19060	19060	19060	19060	0
127	20230531	192100	2840060440	19060	19060	19060	19060	0
128	20230531	192000	2840060440	19060	19060	19060	19060	0
129	20230531	191900	2840060440	19060	19060	19060	19060	0
130	20230531	191800	2840060440	19060	19060	19060	19060	0
131	20230531	191700	2840060440	19060	19060	19060	19060	0
132	20230531	191600	2840060440	19060	19060	19060	19060	0
133	20230531	191500	2840060440	19060	19060	19060	19060	0
134	20230531	191400	2840060440	19060	19060	19060	19060	0
135	20230531	191300	2840060440	19060	19060	19060	19060	0
136	20230531	191200	2840060440	19060	19060	19060	19060	0
137	20230531	191100	2840060440	19060	19060	19060	19060	0
138	20230531	191000	2840060440	19060	19060	19060	19060	0
139	20230531	190900	2840060440	19060	19060	19060	19060	0
140	20230531	190800	2840060440	19060	19060	19060	19060	0
141	20230531	190700	2840060440	19060	19060	19060	19060	0
142	20230531	190600	2840060440	19060	19060	19060	19060	0
143	20230531	190500	2840060440	19060	19060	19060	19060	0
144	20230531	190400	2840060440	19060	19060	19060	19060	0
145	20230531	190300	2840060440	19060	19060	19060	19060	0
146	20230531	190200	2840060440	19060	19060	19060	19060	0
147	20230531	190100	2840060440	19060	19060	19060	19060	0
148	20230531	190000	2840060440	19060	19060	19060	19060	0
149	20230531	185900	2840060440	19060	19060	19060	19060	0
150	20230531	185800	2840060440	19060	19060	19060	19060	0
151	20230531	185700	2840060440	19060	19060	19060	19060	0
152	20230531	185600	2840060440	19060	19060	19060	19060	5975
153	20230531	185500	2840060440	19060	19060	19060	19060	0
154	20230531	185400	2840060440	19060	19060	19060	19060	0
155	20230531	185300	2840060440	19060	19060	19060	19060	0
156	20230531	185200	2840060440	19060	19060	19060	19060	0
157	20230531	185100	2840060440	19060	19060	19060	19060	0
158	20230531	185000	2840060440	19060	19060	19060	19060	0
159	20230531	184900	2840060440	19060	19060	19060	19060	0
160	20230531	184800	2840060440	19060	19060	19060	19060	0
161	20230531	184700	2840060440	19060	19060	19060	19060	0
162	20230531	184600	2840060440	19060	19060	19060	19060	0
163	20230531	184500	2840060440	19060	19060	19060	19060	0
164	20230531	184400	2840060440	19060	19060	19060	19060	0
165	20230531	184300	2840060440	19060	19060	19060	19060	0
166	20230531	184200	2840060440	19060	19060	19060	19060	0
167	20230531	184100	2840060440	19060	19060	19060	19060	0
168	20230531	184000	2840060440	19060	19060	19060	19060	0
169	20230531	183900	2840060440	19060	19060	19060	19060	0
170	20230531	183800	2840060440	19060	19060	19060	19060	0
171	20230531	183700	2840060440	19060	19060	19060	19060	0
172	20230531	183600	2840060440	19060	19060	19060	19060	0
173	20230531	183500	2840060440	19060	19060	19060	19060	0
174	20230531	183400	2840060440	19060	19060	19060	19060	0
175	20230531	183300	2840060440	19060	19060	19060	19060	0
176	20230531	183200	2840060440	19060	19060	19060	19060	0
177	20230531	183100	2840060440	19060	19060	19060	19060	0
178	20230531	183000	2840060440	19060	19060	19060	19060	0
179	20230531	182900	2840060440	19060	19060	19060	19060	0
180	20230531	182800	2840060440	19060	19060	19060	19060	0
181	20230531	182700	2840060440	19060	19060	19060	19060	0
182	20230531	182600	2840060440	19060	19060	19060	19060	5975
183	20230531	182500	2840060440	19060	19060	19060	19060	0
184	20230531	182400	2840060440	19060	19060	19060	19060	0
185	20230531	182300	2840060440	19060	19060	19060	19060	0
186	20230531	182200	2840060440	19060	19060	19060	19060	0
187	20230531	182100	2840060440	19060	19060	19060	19060	0
188	20230531	182000	2840060440	19060	19060	19060	19060	0
189	20230531	181900	2840060440	19060	19060	19060	19060	0
190	20230531	181800	2840060440	19060	19060	19060	19060	0
191	20230531	181700	2840060440	19060	19060	19060	19060	0
192	20230531	181600	2840060440	19060	19060	19060	19060	0
193	20230531	181500	2840060440	19060	19060	19060	19060	0
194	20230531	181400	2840060440	19060	19060	19060	19060	0
195	20230531	181300	2840060440	19060	19060	19060	19060	0
196	20230531	181200	2840060440	19060	19060	19060	19060	0
197	20230531	181100	2840060440	19060	19060	19060	19060	0
198	20230531	181000	2840060440	19060	19060	19060	19060	0
199	20230531	180900	2840060440	19060	19060	19060	19060	0
200	20230531	180800	2840060440	19060	19060	19060	19060	0
201	20230531	180700	2840060440	19060	19060	19060	19060	0
202	20230531	180600	2840060440	19060	19060	19060	19060	0
203	20230531	180500	2840060440	19060	19060	19060	19060	0
204	20230531	180400	2840060440	19060	19060	19060	19060	0
205	20230531	180300	2840060440	19060	19060	19060	19060	0
206	20230531	180200	2840060440	19060	19060	19060	19060	0
207	20230531	180100	2840060440	19060	19060	19060	19060	0
208	20230531	180000	2840060440	19060	19060	19060	19060	0
209	20230531	175900	2840060440	19060	19060	19060	19060	0
210	20230531	175800	2840060440	19060	19060	19060	19060	0
211	20230531	175700	2840060440	19060	19060	19060	19060	0
212	20230531	175600	2840060440	19060	19060	19060	19060	5975
213	20230531	175500	2840060440	19060	19060	19060	19060	0
214	20230531	175400	2840060440	19060	19060	19060	19060	0
215	20230531	175300	2840060440	19060	19060	19060	19060	0
216	20230531	175200	2840060440	19060	19060	19060	19060	0
217	20230531	175100	2840060440	19060	19060	19060	19060	0
218	20230531	175000	2840060440	19060	19060	19060	19060	0
219	20230531	174900	2840060440	19060	19060	19060	19060	0
220	20230531	174800	2840060440	19060	19060	19060	19060	0
221	20230531	174700	2840060440	19060	19060	19060	19060	0
222	20230531	174600	2840060440	19060	19060	19060	19060	0
223	20230531	174500	2840060440	19060	19060	19060	19060	0
224	20230531	174400	2840060440	19060	19060	19060	19060	0
225	20230531	174300	2840060440	19060	19060	19060	19060	0
226	20230531	174200	2840060440	19060	19060	19060	19060	0
227	20230531	174100	2840060440	19060	19060	19060	19060	0
228	20230531	174000	2840060440	19060	19060	19060	19060	0
229	20230531	173900	2840060440	19060	19060	19060	19060	0
230	20230531	173800	2840060440	19060	19060	19060	19060	0
231	20230531	173700	2840060440	19060	19060	19060	19060	0
232	20230531	173600	2840060440	19060	19060	19060	19060	0
233	20230531	173500	2840060440	19060	19060	19060	19060	0
234	20230531	173400	2840060440	19060	19060	19060	19060	0
235	20230531	173300	2840060440	19060	19060	19060	19060	0
236	20230531	173200	2840060440	19060	19060	19060	19060	0
237	20230531	173100	2840060440	19060	19060	19060	19060	0
238	20230531	173000	2840060440	19060	19060	19060	19060	0
239	20230531	172900	2840060440	19060	19060	19060	19060	0
240	20230531	172800	2840060440	19060	19060	19060	19060	0
241	20230531	172700	2840060440	19060	19060	19060	19060	0
242	20230531	172600	2840060440	19060	19060	19060	19060	5975
243	20230531	172500	2840060440	19060	19060	19060	19060	0
244	20230531	172400	2840060440	19060	19060	19060	19060	0
245	20230531	172300	2840060440	19060	19060	19060	19060	0
246	20230531	172200	2840060440	19060	19060	19060	19060	0
247	20230531	172100	2840060440	19060	19060	19060	19060	0
248	20230531	172000	2840060440	19060	19060	19060	19060	0
249	20230531	171900	2840060440	19060	19060	19060	19060	0
250	20230531	171800	2840060440	19060	19060	19060	19060	0
251	20230531	171700	2840060440	19060	19060	19060	19060	0
252	20230531	171600	2840060440	19060	19060	19060	19060	0
253	20230531	171500	2840060440	19060	19060	19060	19060	0
254	20230531	171400	2840060440	19060	19060	19060	19060	0
255	20230531	171300	2840060440	19060	19060	19060	19060	0
256	20230531	171200	2840060440	19060	19060	19060	19060	0
257	20230531	171100	2840060440	19060	19060	19060	19060	0
258	20230531	171000	2840060440	19060	19060	19060	19060	0
259	20230531	170900	2840060440	19060	19060	19060	19060	0
260	20230531	170800	2840060440	19060	19060	19060	19060	0
261	20230531	170700	2840060440	19060	19060	19060	19060	0
262	20230531	170600	2840060440	19060	19060	19060	19060	0
263	20230531	170500	2840060440	19060	19060	19060	19060	0
264	20230531	170400	2840060440	19060	19060	19060	19060	0
265	20230531	170300	2840060440	19060	19060	19060	19060	0
266	20230531	170200	2840060440	19060	19060	19060	19060	0
267	20230531	170100	2840060440	19060	19060	19060	19060	0
268	20230531	170000	2840060440	19060	19060	19060	19060	0
269	20230531	165900	2840060440	19060	19060	19060	19060	0
270	20230531	165800	2840060440	19060	19060	19060	19060	0
271	20230531	165700	2840060440	19060	19060	19060	19060	0
272	20230531	165600	2840060440	19060	19060	19060	19060	5975
273	20230531	165500	2840060440	19060	19060	19060	19060	0
274	20230531	165400	2840060440	19060	19060	19060	19060	0
275	20230531	165300	2840060440	19060	19060	19060	19060	0
276	20230531	165200	2840060440	19060	19060	19060	19060	0
277	20230531	165100	2840060440	19060	19060	19060	19060	0
278	20230531	165000	2840060440	19060	19060	19060	19060	0
279	20230531	164900	2840060440	19060	19060	19060	19060	0
280	20230531	164800	2840060440	19060	19060	19060	19060	0
281	20230531	164700	2840060440	19060	19060	19060	19060	0
282	20230531	164600	2840060440	19060	19060	19060	19060	0
283	20230531	164500	2840060440	19060	19060	19060	19060	0
284	20230531	164400	2840060440	19060	19060	19060	19060	0
285	20230531	164300	2840060440	19060	19060	19060	19060	0
286	20230531	164200	2840060440	19060	19060	19060	19060	0
287	20230531	164100	2840060440	19060	19060	19060	19060	0
288	20230531	164000	2840060440	19060	19060	19060	19060	0
289	20230531	163900	2840060440	19060	19060	19060	19060	0
290	20230531	163800	2840060440	19060	19060	19060	19060	0
291	20230531	163700	2840060440	19060	19060	19060	19060	0
292	20230531	163600	2840060440	19060	19060	19060	19060	0
293	20230531	163500	2840060440	19060	19060	19060	19060	0
294	20230531	163400	2840060440	19060	19060	19060	19060	0
295	20230531	163300	2840060440	19060	19060	19060	19060	0
296	20230531	163200	2840060440	19060	19060	19060	19060	0
297	20230531	163100	2840060440	19060	19060	19060	19060	0
298	20230531	163000	2840060440	19060	19060	19060	19060	0
299	20230531	162900	2840060440	19060	19060	19060	19060	0
300	20230531	162800	2840060440	19060	19060	19060	19060	0
301	20230531	162700	2840060440	19060	19060	19060	19060	0
302	20230531	162600	2840060440	19060	19060	19060	19060	5975
303	20230531	162500	2840060440	19060	19060	19060	19060	0
304	20230531	162400	2840060440	19060	19060	19060	19060	0
305	20230531	162300	2840060440	19060	19060	19060	19060	0
306	20230531	162200	2840060440	19060	19060	19060	19060	0
307	20230531	162100	2840060440	19060	19060	19060	19060	0
308	20230531	162000	2840060440	19060	19060	19060	19060	0
309	20230531	161900	2840060440	19060	19060	19060	19060	0
310	20230531	161800	2840060440	19060	19060	19060	19060	0
311	20230531	161700	2840060440	19060	19060	19060	19060	0
312	20230531	161600	2840060440	19060	19060	19060	19060	0
313	20230531	161500	2840060440	19060	19060	19060	19060	0
314	20230531	161400	2840060440	19060	19060	19060	19060	0
315	20230531	161300	2840060440	19060	19060	19060	19060	0
316	20230531	161200	2840060440	19060	19060	19060	19060	0
317	20230531	161100	2840060440	19060	19060	19060	19060	0
318	20230531	161000	2840060440	19060	19060	19060	19060	0
319	20230531	160900	2840060440	19060	19060	19060	19060	0
320	20230531	160800	2840060440	19060	19060	19060	19060	0
321	20230531	160700	2840060440	19060	19060	19060	19060	0
322	20230531	160600	2840060440	19060	19060	19060	19060	0
323	20230531	160500	2840060440	19060	19060	19060	19060	0
324	20230531	160400	2840060440	19060	19060	19060	19060	0
325	20230531	160300	2840060440	19060	19060	19060	19060	0
326	20230531	160200	2840060440	19060	19060	19060	19060	0
327	20230531	160100	2840060440	19060	19060	19060	19060	0
328	20230531	160000	2840060440	19060	19060	19060	19060	0
329	20230531	155900	2840060440	19060	19060	19060	19060	0
330	20230531	155800	2840060440	19060	19060	19060	19060	0
331	20230531	155700	2840060440	19060	19060	19060	19060	0
332	20230531	155600	2840060440	19060	19060	19060	19060	5975
333	20230531	155500	2840060440	19060	19060	19060	19060	0
334	20230531	155400	2840060440	19060	19060	19060	19060	0
335	20230531	155300	2840060440	19060	19060	19060	19060	0
336	20230531	155200	2840060440	19060	19060	19060	19060	0
337	20230531	155100	2840060440	19060	19060	19060	19060	0
338	20230531	155000	2840060440	19060	19060	19060	19060	0
339	20230531	154900	2840060440	19060	19060	19060	19060	0
340	20230531	154800	2840060440	19060	19060	19060	19060	0
341	20230531	154700	2840060440	19060	19060	19060	19060	0
342	20230531	154600	2840060440	19060	19060	19060	19060	0
343	20230531	154500	2840060440	19060	19060	19060	19060	0
344	20230531	154400	2840060440	19060	19060	19060	19060	0
345	20230531	154300	2840060440	19060	19060	19060	19060	0
346	20230531	154200	2840060440	19060	19060	19060	19060	0
347	20230531	154100	2840060440	19060	19060	19060	19060	0
348	20230531	154000	2840060440	19060	19060	19060	19060	0
349	20230531	153900	2840060440	19060	19060	19060	19060	0
350	20230531	153800	2840060440	19060	19060	19060	19060	0
351	20230531	153700	2840060440	19060	19060	19060	19060	0
352	20230531	153600	2840060440	19060	19060	19060	19060	0
353	20230531	153500	2840060440	19060	19060	19060	19060	0
354	20230531	153400	2840060440	19060	19060	19060	19060	0
355	20230531	153300	2840060440	19060	19060	19060	19060	0
356	20230531	153200	2840060440	19060	19060	19060	19060	0
357	20230531	153100	2840060440	19060	19060	19060	19060	0
358	20230531	153000	2840060440	19060	19060	19060	19060	5975
359	20230531	152900	2726176940	19070	19070	19070	19070	0
360	20230531	152800	2726176940	19070	19070	19070	19070	0
361	20230531	152700	2726176940	19070	19070	19070	19070	0
362	20230531	152600	2726176940	19070	19070	19070	19070	0
363	20230531	152500	2726176940	19070	19070	19070	19070	0
364	20230531	152400	2726176940	19070	19070	19070	19070	0
365	20230531	152300	2726176940	19070	19070	19070	19070	0
366	20230531	152200	2726176940	19070	19070	19070	19070	0
367	20230531	152100	2726176940	19070	19070	19070	19070	0
368	20230531	152000	2726176940	19070	19070	19070	19070	0
369	20230531	151900	2726176940	19070	19050	19070	19040	465
370	20230531	151800	2717315240	19050	19050	19050	19040	277
371	20230531	151700	2712039130	19060	19040	19060	19040	82
372	20230531	151600	2710477030	19040	19050	19050	19040	759
373	20230531	151500	2696023030	19050	19040	19050	19040	109
374	20230531	151400	2693946790	19050	19040	19050	19040	470
375	20230531	151300	2684997590	19040	19030	19040	19030	159
376	20230531	151200	2681970260	19030	19040	19040	19030	548
377	20230531	151100	2671536440	19050	19040	19050	19040	136
378	20230531	151000	2668946610	19050	19050	19050	19050	306
379	20230531	150900	2663117310	19060	19060	19060	19060	15
380	20230531	150800	2662831410	19050	19050	19050	19050	248
381	20230531	150700	2658107010	19050	19050	19060	19050	315
382	20230531	150600	2652105740	19040	19060	19060	19040	192
383	20230531	150500	2648448410	19040	19070	19070	19040	259
384	20230531	150400	2643513940	19050	19060	19060	19050	251
385	20230531	150300	2638731070	19050	19060	19060	19050	139
386	20230531	150200	2636082100	19050	19070	19070	19050	168
387	20230531	150100	2632881120	19070	19070	19070	19040	406
388	20230531	150000	2625148020	19070	19050	19080	19050	183
389	20230531	145900	2621658820	19070	19050	19070	19040	336
390	20230531	145800	2615256080	19030	19040	19040	19030	189
391	20230531	145700	2611658410	19040	19040	19040	19030	614
392	20230531	145600	2599972890	19040	19050	19050	19040	891
393	20230531	145500	2583006380	19050	19060	19060	19050	33
394	20230531	145400	2582377410	19050	19060	19060	19040	561
395	20230531	145300	2571692090	19060	19050	19060	19050	37
396	20230531	145200	2570987080	19050	19050	19050	19050	104
397	20230531	145100	2569005880	19050	19050	19050	19040	368
398	20230531	145000	2561995580	19040	19040	19050	19030	535
399	20230531	144900	2551810000	19040	19040	19050	19040	267
400	20230531	144800	2546725990	19050	19050	19050	19040	181
401	20230531	144700	2543279140	19050	19050	19060	19040	1412
402	20230531	144600	2516381230	19050	19060	19060	19050	280
403	20230531	144500	2511045690	19060	19080	19080	19060	1735
404	20230531	144400	2477965620	19080	19070	19080	19070	63
405	20230531	144300	2476763680	19080	19080	19080	19080	89
406	20230531	144200	2475065560	19080	19080	19090	19080	227
407	20230531	144100	2470734110	19080	19080	19080	19080	226
408	20230531	144000	2466422030	19080	19080	19090	19070	423
409	20230531	143900	2458351100	19090	19100	19100	19080	598
410	20230531	143800	2446940340	19090	19100	19100	19090	117
411	20230531	143700	2444706790	19100	19090	19100	19090	54
412	20230531	143600	2443675650	19090	19090	19100	19090	377
413	20230531	143500	2436478460	19100	19100	19100	19100	26
414	20230531	143400	2435981860	19100	19090	19100	19090	27
415	20230531	143300	2435466170	19090	19090	19090	19080	303
416	20230531	143200	2429681930	19090	19090	19090	19080	240
417	20230531	143100	2425101450	19090	19080	19090	19080	36
418	20230531	143000	2424414260	19080	19080	19080	19080	113
419	20230531	142900	2422258220	19080	19080	19080	19080	436
420	20230531	142800	2413939340	19100	19110	19110	19090	1218
421	20230531	142700	2390679770	19100	19090	19100	19090	364
422	20230531	142600	2383727660	19090	19090	19100	19090	137
423	20230531	142500	2381111990	19090	19090	19100	19090	97
424	20230531	142400	2379259840	19100	19090	19100	19080	33
425	20230531	142300	2378629820	19090	19080	19090	19080	84
426	20230531	142200	2377026510	19080	19080	19080	19080	892
427	20230531	142100	2360007150	19080	19080	19080	19080	14
428	20230531	142000	2359740030	19080	19070	19080	19060	560
429	20230531	141900	2349059530	19070	19070	19070	19060	1817
430	20230531	141800	2314421180	19070	19090	19090	19070	1340
431	20230531	141700	2288854180	19090	19110	19110	19080	1205
432	20230531	141600	2265853030	19090	19130	19130	19090	1216
433	20230531	141500	2242624310	19130	19130	19130	19120	35
434	20230531	141400	2241954870	19130	19130	19130	19110	23
435	20230531	141300	2241514900	19130	19110	19130	19110	26
436	20230531	141200	2241017560	19130	19130	19130	19130	30
437	20230531	141100	2240443660	19110	19130	19130	19110	70
438	20230531	141000	2239105180	19130	19130	19130	19110	78
439	20230531	140900	2237613780	19130	19130	19130	19120	80
440	20230531	140800	2236083390	19130	19130	19130	19110	48
441	20230531	140700	2235165310	19130	19110	19130	19110	57
442	20230531	140600	2234074960	19120	19120	19120	19120	64
443	20230531	140500	2232851280	19120	19120	19120	19100	81
444	20230531	140400	2231303220	19120	19120	19120	19110	49
445	20230531	140300	2230366390	19120	19120	19120	19100	26
446	20230531	140200	2229869290	19110	19120	19120	19110	36
447	20230531	140100	2229181150	19120	19110	19120	19100	129
448	20230531	140000	2226716980	19110	19100	19120	19100	157
449	20230531	135900	2223716160	19100	19120	19120	19100	380
450	20230531	135800	2216456440	19120	19100	19120	19100	206
451	20230531	135700	2212518310	19100	19120	19120	19100	256
452	20230531	135600	2207624910	19120	19120	19120	19120	74
453	20230531	135500	2206210030	19120	19120	19120	19120	38
454	20230531	135400	2205483470	19120	19120	19120	19120	27
455	20230531	135300	2204967230	19120	19120	19120	19120	6
456	20230531	135200	2204852510	19100	19100	19100	19100	25
457	20230531	135100	2204375010	19100	19100	19100	19090	197
458	20230531	135000	2200612380	19110	19110	19110	19100	544
459	20230531	134900	2190216730	19110	19110	19110	19110	20
460	20230531	134800	2189834530	19100	19100	19110	19100	114
461	20230531	134700	2187656890	19110	19100	19110	19100	88
462	20230531	134600	2185975710	19100	19110	19110	19100	183
463	20230531	134500	2182480390	19110	19130	19130	19110	935
464	20230531	134400	2164604600	19120	19120	19130	19120	23
465	20230531	134300	2164164690	19130	19130	19130	19120	36
466	20230531	134200	2163476050	19130	19130	19130	19120	58
467	20230531	134100	2162366550	19130	19130	19130	19120	44
468	20230531	134000	2161524860	19130	19130	19130	19120	32
469	20230531	133900	2160912720	19130	19120	19130	19120	19
470	20230531	133800	2160549290	19130	19120	19130	19120	9
471	20230531	133700	2160377200	19120	19120	19120	19110	111
472	20230531	133600	2158254930	19120	19120	19120	19110	24
473	20230531	133500	2157796240	19120	19100	19120	19100	36
474	20230531	133400	2157108470	19100	19100	19110	19090	489
475	20230531	133300	2147764510	19100	19100	19100	19090	224
476	20230531	133200	2143487970	19100	19090	19100	19080	40
477	20230531	133100	2142724120	19090	19080	19090	19080	148
478	20230531	133000	2139899500	19080	19110	19120	19080	1498
479	20230531	132900	2111295980	19110	19110	19120	19110	272
480	20230531	132800	2106098020	19110	19120	19120	19110	96
481	20230531	132700	2104263110	19120	19110	19120	19110	42
482	20230531	132600	2103460130	19120	19110	19120	19110	32
483	20230531	132500	2102848390	19120	19120	19120	19110	52
484	20230531	132400	2101854300	19120	19110	19120	19110	122
485	20230531	132300	2099522330	19110	19110	19120	19110	42
486	20230531	132200	2098719360	19120	19120	19120	19100	62
487	20230531	132100	2097534530	19120	19110	19120	19110	36
488	20230531	132000	2096846230	19100	19110	19110	19100	614
489	20230531	131900	2085112770	19110	19140	19140	19110	420
490	20230531	131800	2077081050	19140	19120	19140	19120	14
491	20230531	131700	2076813210	19130	19120	19140	19120	110
492	20230531	131600	2074709180	19120	19130	19140	19120	59
493	20230531	131500	2073580230	19110	19120	19130	19110	339
494	20230531	131400	2067096330	19110	19110	19110	19110	44
495	20230531	131300	2066255490	19110	19110	19130	19110	277
496	20230531	131200	2060957600	19110	19120	19120	19110	935
497	20230531	131100	2043082580	19120	19120	19130	19120	113
498	20230531	131000	2040921530	19120	19120	19120	19120	5
499	20230531	130900	2040825930	19120	19110	19120	19110	140
500	20230531	130800	2038149680	19110	19120	19120	19110	12
501	20230531	130700	2037920260	19110	19120	19120	19110	22
502	20230531	130600	2037499640	19110	19100	19110	19100	251
503	20230531	130500	2032705130	19110	19110	19110	19090	50
504	20230531	130400	2031749860	19110	19110	19110	19100	235
505	20230531	130300	2027260910	19110	19100	19110	19100	132
506	20230531	130200	2024739620	19100	19110	19110	19100	1339
507	20230531	130100	1999164220	19120	19110	19120	19110	40
508	20230531	130000	1998399670	19120	19120	19120	19100	136
509	20230531	125900	1995801470	19120	19110	19130	19110	293
510	20230531	125800	1990201520	19110	19140	19140	19110	374
511	20230531	125700	1983054170	19120	19140	19140	19120	1465
512	20230531	125600	1955042910	19140	19140	19140	19140	32
513	20230531	125500	1954430430	19120	19130	19130	19120	400
514	20230531	125400	1946781610	19130	19120	19130	19120	509
515	20230531	125300	1937049120	19120	19120	19130	19120	325
516	20230531	125200	1930835100	19110	19120	19120	19110	61
517	20230531	125100	1929669150	19110	19110	19110	19110	145
518	20230531	125000	1926898200	19110	19100	19110	19100	265
519	20230531	124900	1921835950	19100	19110	19110	19100	158
520	20230531	124800	1918816610	19110	19130	19130	19110	981
521	20230531	124700	1900061750	19140	19140	19140	19140	101
522	20230531	124600	1898128610	19140	19130	19140	19130	32
523	20230531	124500	1897516190	19140	19140	19140	19140	38
524	20230531	124400	1896788870	19140	19140	19140	19140	4
525	20230531	124300	1896712310	19130	19130	19130	19130	22
526	20230531	124200	1896291450	19130	19130	19130	19130	22
527	20230531	124100	1895870590	19150	19150	19150	19150	2
528	20230531	124000	1895832290	19150	19150	19150	19150	0
529	20230531	123900	1895832290	19150	19150	19150	19150	120
530	20230531	123800	1893534290	19130	19130	19130	19130	19
531	20230531	123700	1893170820	19130	19130	19130	19130	2
532	20230531	123600	1893132560	19130	19140	19140	19130	406
533	20230531	123500	1885364100	19140	19140	19140	19140	9
534	20230531	123400	1885191840	19140	19140	19140	19130	45
535	20230531	123300	1884330840	19140	19130	19140	19130	23
536	20230531	123200	1883890750	19140	19140	19140	19140	17
537	20230531	123100	1883565370	19140	19140	19140	19140	129
538	20230531	123000	1881096310	19150	19140	19150	19140	21
539	20230531	122900	1880694360	19140	19130	19140	19130	3
540	20230531	122800	1880636960	19140	19140	19140	19130	28
541	20230531	122700	1880101060	19140	19140	19140	19140	23
542	20230531	122600	1879660840	19130	19130	19130	19130	14
543	20230531	122500	1879393020	19130	19120	19130	19120	66
544	20230531	122400	1878130500	19120	19110	19120	19110	71
545	20230531	122300	1876773030	19110	19110	19110	19110	66
546	20230531	122200	1875511770	19100	19100	19100	19100	36
547	20230531	122100	1874824170	19100	19120	19120	19100	985
548	20230531	122000	1855999080	19130	19120	19130	19120	18
549	20230531	121900	1855654790	19120	19130	19130	19120	57
550	20230531	121800	1854564450	19130	19130	19130	19120	37
551	20230531	121700	1853856730	19120	19130	19130	19120	108
552	20230531	121600	1851791640	19140	19140	19140	19130	76
553	20230531	121500	1850337280	19130	19130	19140	19130	489
554	20230531	121400	1840978010	19130	19130	19140	19130	38
555	20230531	121300	1840250780	19130	19120	19130	19120	12
556	20230531	121200	1840021240	19120	19120	19140	19120	34
557	20230531	121100	1839370540	19120	19120	19130	19120	23
558	20230531	121000	1838930680	19120	19120	19120	19120	1
559	20230531	120900	1838911560	19120	19120	19120	19120	9
560	20230531	120800	1838739480	19140	19140	19140	19140	31
561	20230531	120700	1838146140	19130	19130	19130	19130	210
562	20230531	120600	1834128840	19130	19130	19130	19130	243
563	20230531	120500	1829480250	19150	19150	19150	19130	82
564	20230531	120400	1827910650	19130	19150	19150	19130	18
565	20230531	120300	1827566290	19130	19100	19130	19100	852
566	20230531	120200	1811267560	19100	19100	19100	19100	58
567	20230531	120100	1810159760	19100	19110	19110	19100	68
568	20230531	120000	1808860430	19110	19120	19130	19100	511
569	20230531	115900	1799095890	19120	19130	19130	19120	152
570	20230531	115800	1796189550	19120	19130	19130	19120	1160
571	20230531	115700	1774009070	19130	19130	19130	19130	613
572	20230531	115600	1762282380	19140	19140	19140	19140	190
573	20230531	115500	1758645780	19160	19130	19160	19130	143
574	20230531	115400	1755908100	19130	19130	19130	19120	27
575	20230531	115300	1755391600	19130	19120	19130	19120	173
576	20230531	115200	1752083590	19120	19120	19120	19120	46
577	20230531	115100	1751204070	19120	19120	19120	19120	4
578	20230531	115000	1751127590	19110	19130	19130	19110	257
579	20230531	114900	1746215600	19130	19130	19130	19110	511
580	20230531	114800	1736445180	19130	19130	19130	19130	164
581	20230531	114700	1733307860	19130	19130	19130	19120	126
582	20230531	114600	1730898270	19130	19140	19140	19120	1153
583	20230531	114500	1708839880	19140	19160	19160	19140	1344
584	20230531	114400	1683101660	19160	19160	19160	19150	148
585	20230531	114300	1680266010	19170	19170	19170	19170	6
586	20230531	114200	1680150990	19170	19150	19170	19130	1738
587	20230531	114100	1646858810	19150	19180	19180	19150	521
588	20230531	114000	1636873140	19180	19180	19180	19180	164
589	20230531	113900	1633727620	19190	19190	19190	19190	19
590	20230531	113800	1633363010	19190	19190	19190	19180	35
591	20230531	113700	1632691460	19190	19190	19190	19190	4
592	20230531	113600	1632614700	19180	19190	19190	19180	459
593	20230531	113500	1623808630	19190	19190	19190	19190	86
594	20230531	113400	1622158290	19190	19200	19200	19180	118
595	20230531	113300	1619894070	19200	19190	19200	19190	273
596	20230531	113200	1614654980	19200	19190	19200	19190	37
597	20230531	113100	1613944670	19190	19190	19190	19180	277
598	20230531	113000	1608630200	19190	19200	19200	19190	264
599	20230531	112900	1603563650	19200	19200	19200	19180	228
600	20230531	112800	1599188210	19210	19210	19210	19210	245
601	20230531	112700	1594481760	19210	19210	19210	19210	2
602	20230531	112600	1594443340	19200	19210	19210	19200	500
603	20230531	112500	1584842760	19210	19220	19220	19210	222
604	20230531	112400	1580577780	19210	19210	19210	19210	0
605	20230531	112300	1580577780	19210	19220	19220	19210	56
606	20230531	112200	1579501480	19230	19210	19230	19210	59
607	20230531	112100	1578367970	19210	19210	19210	19210	80
608	20230531	112000	1576831170	19220	19210	19220	19210	447
609	20230531	111900	1568239840	19210	19210	19220	19210	87
610	20230531	111800	1566568230	19210	19220	19220	19210	50
611	20230531	111700	1565607530	19210	19230	19230	19210	101
612	20230531	111600	1563666200	19210	19190	19230	19190	97
613	20230531	111500	1561802740	19190	19210	19210	19190	214
614	20230531	111400	1557694910	19210	19220	19220	19200	277
615	20230531	111300	1552375190	19210	19230	19230	19210	303
616	20230531	111200	1546551620	19220	19230	19230	19220	46
617	20230531	111100	1545667240	19230	19230	19230	19230	197
618	20230531	111000	1541878930	19230	19230	19230	19220	36
619	20230531	110900	1541186700	19230	19230	19230	19230	367
620	20230531	110800	1534129290	19230	19230	19230	19230	1
621	20230531	110700	1534110060	19230	19230	19230	19230	0
622	20230531	110600	1534110060	19230	19210	19230	19210	298
623	20230531	110500	1528382720	19210	19210	19210	19210	90
624	20230531	110400	1526653820	19220	19200	19220	19200	27
625	20230531	110300	1526135240	19200	19210	19210	19200	128
626	20230531	110200	1523677420	19210	19220	19220	19200	278
627	20230531	110100	1518337270	19230	19240	19240	19230	313
628	20230531	110000	1512318020	19250	19250	19250	19230	226
629	20230531	105900	1507969990	19250	19240	19250	19240	140
630	20230531	105800	1505276200	19230	19210	19230	19210	88
631	20230531	105700	1503585660	19210	19200	19210	19200	116
632	20230531	105600	1501357790	19200	19200	19210	19200	120
633	20230531	105500	1499053530	19200	19240	19240	19200	981
634	20230531	105400	1480201190	19240	19240	19240	19240	7
635	20230531	105300	1480066510	19240	19240	19240	19240	62
636	20230531	105200	1478873630	19240	19240	19240	19230	16
637	20230531	105100	1478565860	19240	19240	19250	19240	104
638	20230531	105000	1476564600	19260	19240	19260	19240	78
639	20230531	104900	1475063700	19260	19270	19270	19250	383
640	20230531	104800	1467688300	19270	19270	19270	19270	131
641	20230531	104700	1465163930	19270	19270	19270	19270	58
642	20230531	104600	1464046270	19280	19310	19310	19280	1833
643	20230531	104500	1428682040	19310	19300	19310	19300	129
644	20230531	104400	1426192330	19300	19300	19310	19300	661
645	20230531	104300	1413434730	19300	19340	19390	19300	1201
646	20230531	104200	1390176980	19340	19370	19380	19340	941
647	20230531	104100	1371954300	19360	19360	19380	19360	315
648	20230531	104000	1365853210	19360	19360	19380	19350	742
649	20230531	103900	1351478380	19360	19320	19360	19320	498
650	20230531	103800	1341846900	19320	19310	19320	19310	355
651	20230531	103700	1334990060	19310	19300	19310	19290	213
652	20230531	103600	1330878110	19290	19260	19290	19260	960
653	20230531	103500	1312378820	19260	19250	19260	19250	152
654	20230531	103400	1309452810	19250	19240	19250	19220	721
655	20230531	103300	1295575960	19250	19240	19250	19240	32
656	20230531	103200	1294959970	19240	19210	19240	19200	3677
657	20230531	103100	1224285420	19210	19210	19210	19210	37
658	20230531	103000	1223574650	19210	19200	19220	19200	107
659	20230531	102900	1221519550	19210	19210	19210	19210	0
660	20230531	102800	1221519550	19210	19210	19210	19210	167
661	20230531	102700	1218311480	19220	19220	19220	19210	55
662	20230531	102600	1217254520	19210	19210	19210	19210	95
663	20230531	102500	1215429570	19210	19200	19210	19200	277
664	20230531	102400	1210110500	19190	19190	19190	19190	0
665	20230531	102300	1210110500	19190	19190	19190	19190	11
666	20230531	102200	1209899410	19180	19200	19200	19180	89
667	20230531	102100	1208190690	19200	19200	19210	19200	22
668	20230531	102000	1207768250	19200	19160	19200	19160	248
669	20230531	101900	1203010920	19160	19150	19160	19150	220
670	20230531	101800	1198796220	19140	19170	19170	19130	380
671	20230531	101700	1191526560	19130	19140	19150	19130	343
672	20230531	101600	1184961140	19140	19140	19140	19130	461
673	20230531	101500	1176138510	19140	19230	19250	19140	3874
674	20230531	101400	1101833790	19230	19230	19230	19230	50
675	20230531	101300	1100872290	19230	19230	19250	19230	528
676	20230531	101200	1090715550	19240	19250	19250	19240	140
677	20230531	101100	1088021640	19250	19260	19260	19250	288
678	20230531	101000	1082477240	19260	19250	19260	19250	120
679	20230531	100900	1080166050	19260	19260	19260	19260	92
680	20230531	100800	1078394130	19260	19260	19260	19250	117
681	20230531	100700	1076141460	19260	19250	19260	19250	183
682	20230531	100600	1072618210	19260	19260	19260	19260	38
683	20230531	100500	1071886330	19240	19260	19260	19240	32
684	20230531	100400	1071270570	19260	19250	19260	19230	509
685	20230531	100300	1061476630	19250	19250	19260	19250	157
686	20230531	100200	1058453960	19230	19260	19260	19230	104
687	20230531	100100	1056452840	19230	19240	19240	19220	28
688	20230531	100000	1055914490	19240	19260	19270	19240	158
689	20230531	095900	1052872140	19260	19260	19270	19260	46
690	20230531	095800	1051985850	19260	19260	19260	19260	5
691	20230531	095700	1051889550	19260	19250	19260	19250	161
692	20230531	095600	1048789930	19250	19230	19250	19230	86
693	20230531	095500	1047134570	19230	19270	19270	19230	1190
694	20230531	095400	1024235020	19290	19290	19290	19290	32
695	20230531	095300	1023617740	19270	19250	19280	19250	275
696	20230531	095200	1018318040	19260	19240	19260	19240	710
697	20230531	095100	1004651320	19230	19230	19240	19230	280
698	20230531	095000	999266400	19230	19250	19250	19230	668
699	20230531	094900	986415890	19240	19260	19260	19240	437
700	20230531	094800	978006490	19260	19250	19260	19240	440
701	20230531	094700	969536540	19250	19260	19260	19250	93
702	20230531	094600	967746020	19260	19270	19270	19250	1335
703	20230531	094500	942036180	19280	19270	19280	19270	40
704	20230531	094400	941265120	19280	19270	19280	19250	1573
705	20230531	094300	910960970	19280	19280	19280	19260	876
706	20230531	094200	894079770	19280	19280	19280	19270	1034
707	20230531	094100	874154250	19270	19270	19280	19270	68
708	20230531	094000	872843670	19270	19280	19280	19260	626
709	20230531	093900	860775050	19280	19280	19280	19270	206
710	20230531	093800	856803530	19280	19290	19290	19280	246
711	20230531	093700	852059770	19290	19290	19300	19290	651
712	20230531	093600	839496010	19300	19290	19300	19270	289
713	20230531	093500	833921350	19260	19280	19280	19260	314
714	20230531	093400	827870240	19290	19300	19300	19280	415
715	20230531	093300	819864090	19300	19300	19310	19300	645
716	20230531	093200	807411420	19310	19310	19320	19300	2048
717	20230531	093100	767861930	19310	19320	19330	19310	839
718	20230531	093000	751654620	19340	19370	19370	19320	1737
719	20230531	092900	718063880	19370	19350	19370	19350	291
720	20230531	092800	712430810	19360	19380	19380	19350	752
721	20230531	092700	697875250	19380	19370	19380	19370	622
722	20230531	092600	685822770	19390	19370	19390	19360	2860
723	20230531	092500	630396230	19360	19340	19360	19340	1393
724	20230531	092400	603433640	19340	19320	19360	19310	2282
725	20230531	092300	559302010	19310	19330	19340	19310	860
726	20230531	092200	542692370	19330	19320	19350	19320	1377
727	20230531	092100	516064750	19320	19300	19330	19300	1180
728	20230531	092000	493266720	19310	19310	19320	19290	3243
729	20230531	091900	430675640	19300	19290	19330	19290	636
730	20230531	091800	418399150	19290	19290	19290	19280	327
731	20230531	091700	412092980	19280	19250	19280	19250	834
732	20230531	091600	396026250	19250	19270	19270	19250	714
733	20230531	091500	382275730	19280	19300	19300	19280	1561
734	20230531	091400	352157880	19300	19310	19310	19290	1081
735	20230531	091300	331291860	19310	19250	19310	19200	3536
736	20230531	091200	263246330	19240	19190	19240	19190	898
737	20230531	091100	245993640	19170	19190	19210	19170	980
738	20230531	091000	227184460	19180	19130	19180	19130	880
739	20230531	090900	210317540	19130	19140	19150	19090	562
740	20230531	090800	199572560	19150	19140	19170	19080	947
741	20230531	090700	181438670	19110	19060	19140	19050	1171
742	20230531	090600	159071400	19060	19060	19060	19060	567
743	20230531	090500	148264380	19060	19060	19080	19060	610
744	20230531	090400	136637380	19060	19090	19090	19050	267
745	20230531	090300	131548840	19090	19030	19100	19030	681
746	20230531	090200	118571360	19020	19040	19040	19010	1175
747	20230531	090100	96222460	19050	19110	19120	19050	2295
748	20230531	090000	52392290	19110	19110	19180	19100	2678