KissMeData/125210/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213700	5581511710	15990	15990	15990	15990	4804
3	20230531	213600	5581511710	15990	15990	15990	15990	0
4	20230531	213500	5581511710	15990	15990	15990	15990	0
5	20230531	213400	5581511710	15990	15990	15990	15990	0
6	20230531	213300	5581511710	15990	15990	15990	15990	0
7	20230531	213200	5581511710	15990	15990	15990	15990	0
8	20230531	213100	5581511710	15990	15990	15990	15990	0
9	20230531	213000	5581511710	15990	15990	15990	15990	0
10	20230531	212900	5581511710	15990	15990	15990	15990	0
11	20230531	212800	5581511710	15990	15990	15990	15990	0
12	20230531	212700	5581511710	15990	15990	15990	15990	0
13	20230531	212600	5581511710	15990	15990	15990	15990	0
14	20230531	212500	5581511710	15990	15990	15990	15990	0
15	20230531	212400	5581511710	15990	15990	15990	15990	0
16	20230531	212300	5581511710	15990	15990	15990	15990	0
17	20230531	212200	5581511710	15990	15990	15990	15990	0
18	20230531	212100	5581511710	15990	15990	15990	15990	0
19	20230531	212000	5581511710	15990	15990	15990	15990	0
20	20230531	211900	5581511710	15990	15990	15990	15990	0
21	20230531	211800	5581511710	15990	15990	15990	15990	0
22	20230531	211700	5581511710	15990	15990	15990	15990	0
23	20230531	211600	5581511710	15990	15990	15990	15990	0
24	20230531	211500	5581511710	15990	15990	15990	15990	0
25	20230531	211400	5581511710	15990	15990	15990	15990	0
26	20230531	211300	5581511710	15990	15990	15990	15990	0
27	20230531	211200	5581511710	15990	15990	15990	15990	0
28	20230531	211100	5581511710	15990	15990	15990	15990	0
29	20230531	211000	5581511710	15990	15990	15990	15990	0
30	20230531	210900	5581511710	15990	15990	15990	15990	0
31	20230531	210800	5581511710	15990	15990	15990	15990	0
32	20230531	210700	5581511710	15990	15990	15990	15990	4804
33	20230531	210600	5581511710	15990	15990	15990	15990	0
34	20230531	210500	5581511710	15990	15990	15990	15990	0
35	20230531	210400	5581511710	15990	15990	15990	15990	0
36	20230531	210300	5581511710	15990	15990	15990	15990	0
37	20230531	210200	5581511710	15990	15990	15990	15990	0
38	20230531	210100	5581511710	15990	15990	15990	15990	0
39	20230531	210000	5581511710	15990	15990	15990	15990	0
40	20230531	205900	5581511710	15990	15990	15990	15990	0
41	20230531	205800	5581511710	15990	15990	15990	15990	0
42	20230531	205700	5581511710	15990	15990	15990	15990	0
43	20230531	205600	5581511710	15990	15990	15990	15990	0
44	20230531	205500	5581511710	15990	15990	15990	15990	0
45	20230531	205400	5581511710	15990	15990	15990	15990	0
46	20230531	205300	5581511710	15990	15990	15990	15990	0
47	20230531	205200	5581511710	15990	15990	15990	15990	0
48	20230531	205100	5581511710	15990	15990	15990	15990	0
49	20230531	205000	5581511710	15990	15990	15990	15990	0
50	20230531	204900	5581511710	15990	15990	15990	15990	0
51	20230531	204800	5581511710	15990	15990	15990	15990	0
52	20230531	204700	5581511710	15990	15990	15990	15990	0
53	20230531	204600	5581511710	15990	15990	15990	15990	0
54	20230531	204500	5581511710	15990	15990	15990	15990	0
55	20230531	204400	5581511710	15990	15990	15990	15990	0
56	20230531	204300	5581511710	15990	15990	15990	15990	0
57	20230531	204200	5581511710	15990	15990	15990	15990	0
58	20230531	204100	5581511710	15990	15990	15990	15990	0
59	20230531	204000	5581511710	15990	15990	15990	15990	0
60	20230531	203900	5581511710	15990	15990	15990	15990	0
61	20230531	203800	5581511710	15990	15990	15990	15990	0
62	20230531	203700	5581511710	15990	15990	15990	15990	4804
63	20230531	203600	5581511710	15990	15990	15990	15990	0
64	20230531	203500	5581511710	15990	15990	15990	15990	0
65	20230531	203400	5581511710	15990	15990	15990	15990	0
66	20230531	203300	5581511710	15990	15990	15990	15990	0
67	20230531	203200	5581511710	15990	15990	15990	15990	0
68	20230531	203100	5581511710	15990	15990	15990	15990	0
69	20230531	203000	5581511710	15990	15990	15990	15990	0
70	20230531	202900	5581511710	15990	15990	15990	15990	0
71	20230531	202800	5581511710	15990	15990	15990	15990	0
72	20230531	202700	5581511710	15990	15990	15990	15990	0
73	20230531	202600	5581511710	15990	15990	15990	15990	0
74	20230531	202500	5581511710	15990	15990	15990	15990	0
75	20230531	202400	5581511710	15990	15990	15990	15990	0
76	20230531	202300	5581511710	15990	15990	15990	15990	0
77	20230531	202200	5581511710	15990	15990	15990	15990	0
78	20230531	202100	5581511710	15990	15990	15990	15990	0
79	20230531	202000	5581511710	15990	15990	15990	15990	0
80	20230531	201900	5581511710	15990	15990	15990	15990	0
81	20230531	201800	5581511710	15990	15990	15990	15990	0
82	20230531	201700	5581511710	15990	15990	15990	15990	0
83	20230531	201600	5581511710	15990	15990	15990	15990	0
84	20230531	201500	5581511710	15990	15990	15990	15990	0
85	20230531	201400	5581511710	15990	15990	15990	15990	0
86	20230531	201300	5581511710	15990	15990	15990	15990	0
87	20230531	201200	5581511710	15990	15990	15990	15990	0
88	20230531	201100	5581511710	15990	15990	15990	15990	0
89	20230531	201000	5581511710	15990	15990	15990	15990	0
90	20230531	200900	5581511710	15990	15990	15990	15990	0
91	20230531	200800	5581511710	15990	15990	15990	15990	0
92	20230531	200700	5581511710	15990	15990	15990	15990	4804
93	20230531	200600	5581511710	15990	15990	15990	15990	0
94	20230531	200500	5581511710	15990	15990	15990	15990	0
95	20230531	200400	5581511710	15990	15990	15990	15990	0
96	20230531	200300	5581511710	15990	15990	15990	15990	0
97	20230531	200200	5581511710	15990	15990	15990	15990	0
98	20230531	200100	5581511710	15990	15990	15990	15990	0
99	20230531	200000	5581511710	15990	15990	15990	15990	0
100	20230531	195900	5581511710	15990	15990	15990	15990	0
101	20230531	195800	5581511710	15990	15990	15990	15990	0
102	20230531	195700	5581511710	15990	15990	15990	15990	0
103	20230531	195600	5581511710	15990	15990	15990	15990	0
104	20230531	195500	5581511710	15990	15990	15990	15990	0
105	20230531	195400	5581511710	15990	15990	15990	15990	0
106	20230531	195300	5581511710	15990	15990	15990	15990	0
107	20230531	195200	5581511710	15990	15990	15990	15990	0
108	20230531	195100	5581511710	15990	15990	15990	15990	0
109	20230531	195000	5581511710	15990	15990	15990	15990	0
110	20230531	194900	5581511710	15990	15990	15990	15990	0
111	20230531	194800	5581511710	15990	15990	15990	15990	0
112	20230531	194700	5581511710	15990	15990	15990	15990	0
113	20230531	194600	5581511710	15990	15990	15990	15990	0
114	20230531	194500	5581511710	15990	15990	15990	15990	0
115	20230531	194400	5581511710	15990	15990	15990	15990	0
116	20230531	194300	5581511710	15990	15990	15990	15990	0
117	20230531	194200	5581511710	15990	15990	15990	15990	0
118	20230531	194100	5581511710	15990	15990	15990	15990	0
119	20230531	194000	5581511710	15990	15990	15990	15990	0
120	20230531	193900	5581511710	15990	15990	15990	15990	0
121	20230531	193800	5581511710	15990	15990	15990	15990	0
122	20230531	193700	5581511710	15990	15990	15990	15990	4804
123	20230531	193600	5581511710	15990	15990	15990	15990	0
124	20230531	193500	5581511710	15990	15990	15990	15990	0
125	20230531	193400	5581511710	15990	15990	15990	15990	0
126	20230531	193300	5581511710	15990	15990	15990	15990	0
127	20230531	193200	5581511710	15990	15990	15990	15990	0
128	20230531	193100	5581511710	15990	15990	15990	15990	0
129	20230531	193000	5581511710	15990	15990	15990	15990	0
130	20230531	192900	5581511710	15990	15990	15990	15990	0
131	20230531	192800	5581511710	15990	15990	15990	15990	0
132	20230531	192700	5581511710	15990	15990	15990	15990	0
133	20230531	192600	5581511710	15990	15990	15990	15990	0
134	20230531	192500	5581511710	15990	15990	15990	15990	0
135	20230531	192400	5581511710	15990	15990	15990	15990	0
136	20230531	192300	5581511710	15990	15990	15990	15990	0
137	20230531	192200	5581511710	15990	15990	15990	15990	0
138	20230531	192100	5581511710	15990	15990	15990	15990	0
139	20230531	192000	5581511710	15990	15990	15990	15990	0
140	20230531	191900	5581511710	15990	15990	15990	15990	0
141	20230531	191800	5581511710	15990	15990	15990	15990	0
142	20230531	191700	5581511710	15990	15990	15990	15990	0
143	20230531	191600	5581511710	15990	15990	15990	15990	0
144	20230531	191500	5581511710	15990	15990	15990	15990	0
145	20230531	191400	5581511710	15990	15990	15990	15990	0
146	20230531	191300	5581511710	15990	15990	15990	15990	0
147	20230531	191200	5581511710	15990	15990	15990	15990	0
148	20230531	191100	5581511710	15990	15990	15990	15990	0
149	20230531	191000	5581511710	15990	15990	15990	15990	0
150	20230531	190900	5581511710	15990	15990	15990	15990	0
151	20230531	190800	5581511710	15990	15990	15990	15990	0
152	20230531	190700	5581511710	15990	15990	15990	15990	4804
153	20230531	190600	5581511710	15990	15990	15990	15990	0
154	20230531	190500	5581511710	15990	15990	15990	15990	0
155	20230531	190400	5581511710	15990	15990	15990	15990	0
156	20230531	190300	5581511710	15990	15990	15990	15990	0
157	20230531	190200	5581511710	15990	15990	15990	15990	0
158	20230531	190100	5581511710	15990	15990	15990	15990	0
159	20230531	190000	5581511710	15990	15990	15990	15990	0
160	20230531	185900	5581511710	15990	15990	15990	15990	0
161	20230531	185800	5581511710	15990	15990	15990	15990	0
162	20230531	185700	5581511710	15990	15990	15990	15990	0
163	20230531	185600	5581511710	15990	15990	15990	15990	0
164	20230531	185500	5581511710	15990	15990	15990	15990	0
165	20230531	185400	5581511710	15990	15990	15990	15990	0
166	20230531	185300	5581511710	15990	15990	15990	15990	0
167	20230531	185200	5581511710	15990	15990	15990	15990	0
168	20230531	185100	5581511710	15990	15990	15990	15990	0
169	20230531	185000	5581511710	15990	15990	15990	15990	0
170	20230531	184900	5581511710	15990	15990	15990	15990	0
171	20230531	184800	5581511710	15990	15990	15990	15990	0
172	20230531	184700	5581511710	15990	15990	15990	15990	0
173	20230531	184600	5581511710	15990	15990	15990	15990	0
174	20230531	184500	5581511710	15990	15990	15990	15990	0
175	20230531	184400	5581511710	15990	15990	15990	15990	0
176	20230531	184300	5581511710	15990	15990	15990	15990	0
177	20230531	184200	5581511710	15990	15990	15990	15990	0
178	20230531	184100	5581511710	15990	15990	15990	15990	0
179	20230531	184000	5581511710	15990	15990	15990	15990	0
180	20230531	183900	5581511710	15990	15990	15990	15990	0
181	20230531	183800	5581511710	15990	15990	15990	15990	0
182	20230531	183700	5581511710	15990	15990	15990	15990	4804
183	20230531	183600	5581511710	15990	15990	15990	15990	0
184	20230531	183500	5581511710	15990	15990	15990	15990	0
185	20230531	183400	5581511710	15990	15990	15990	15990	0
186	20230531	183300	5581511710	15990	15990	15990	15990	0
187	20230531	183200	5581511710	15990	15990	15990	15990	0
188	20230531	183100	5581511710	15990	15990	15990	15990	0
189	20230531	183000	5581511710	15990	15990	15990	15990	0
190	20230531	182900	5581511710	15990	15990	15990	15990	0
191	20230531	182800	5581511710	15990	15990	15990	15990	0
192	20230531	182700	5581511710	15990	15990	15990	15990	0
193	20230531	182600	5581511710	15990	15990	15990	15990	0
194	20230531	182500	5581511710	15990	15990	15990	15990	0
195	20230531	182400	5581511710	15990	15990	15990	15990	0
196	20230531	182300	5581511710	15990	15990	15990	15990	0
197	20230531	182200	5581511710	15990	15990	15990	15990	0
198	20230531	182100	5581511710	15990	15990	15990	15990	0
199	20230531	182000	5581511710	15990	15990	15990	15990	0
200	20230531	181900	5581511710	15990	15990	15990	15990	0
201	20230531	181800	5581511710	15990	15990	15990	15990	0
202	20230531	181700	5581511710	15990	15990	15990	15990	0
203	20230531	181600	5581511710	15990	15990	15990	15990	0
204	20230531	181500	5581511710	15990	15990	15990	15990	0
205	20230531	181400	5581511710	15990	15990	15990	15990	0
206	20230531	181300	5581511710	15990	15990	15990	15990	0
207	20230531	181200	5581511710	15990	15990	15990	15990	0
208	20230531	181100	5581511710	15990	15990	15990	15990	0
209	20230531	181000	5581511710	15990	15990	15990	15990	0
210	20230531	180900	5581511710	15990	15990	15990	15990	0
211	20230531	180800	5581511710	15990	15990	15990	15990	0
212	20230531	180700	5581511710	15990	15990	15990	15990	4804
213	20230531	180600	5581511710	15990	15990	15990	15990	0
214	20230531	180500	5581511710	15990	15990	15990	15990	0
215	20230531	180400	5581511710	15990	15990	15990	15990	0
216	20230531	180300	5581511710	15990	15990	15990	15990	0
217	20230531	180200	5581511710	15990	15990	15990	15990	0
218	20230531	180100	5581511710	15990	15990	15990	15990	0
219	20230531	180000	5581511710	15990	15990	15990	15990	0
220	20230531	175900	5581511710	15990	15990	15990	15990	0
221	20230531	175800	5581511710	15990	15990	15990	15990	0
222	20230531	175700	5581511710	15990	15990	15990	15990	0
223	20230531	175600	5581511710	15990	15990	15990	15990	0
224	20230531	175500	5581511710	15990	15990	15990	15990	0
225	20230531	175400	5581511710	15990	15990	15990	15990	0
226	20230531	175300	5581511710	15990	15990	15990	15990	0
227	20230531	175200	5581511710	15990	15990	15990	15990	0
228	20230531	175100	5581511710	15990	15990	15990	15990	0
229	20230531	175000	5581511710	15990	15990	15990	15990	0
230	20230531	174900	5581511710	15990	15990	15990	15990	0
231	20230531	174800	5581511710	15990	15990	15990	15990	0
232	20230531	174700	5581511710	15990	15990	15990	15990	0
233	20230531	174600	5581511710	15990	15990	15990	15990	0
234	20230531	174500	5581511710	15990	15990	15990	15990	0
235	20230531	174400	5581511710	15990	15990	15990	15990	0
236	20230531	174300	5581511710	15990	15990	15990	15990	0
237	20230531	174200	5581511710	15990	15990	15990	15990	0
238	20230531	174100	5581511710	15990	15990	15990	15990	0
239	20230531	174000	5581511710	15990	15990	15990	15990	0
240	20230531	173900	5581511710	15990	15990	15990	15990	0
241	20230531	173800	5581511710	15990	15990	15990	15990	0
242	20230531	173700	5581511710	15990	15990	15990	15990	4804
243	20230531	173600	5581511710	15990	15990	15990	15990	0
244	20230531	173500	5581511710	15990	15990	15990	15990	0
245	20230531	173400	5581511710	15990	15990	15990	15990	0
246	20230531	173300	5581511710	15990	15990	15990	15990	0
247	20230531	173200	5581511710	15990	15990	15990	15990	0
248	20230531	173100	5581511710	15990	15990	15990	15990	0
249	20230531	173000	5581511710	15990	15990	15990	15990	0
250	20230531	172900	5581511710	15990	15990	15990	15990	0
251	20230531	172800	5581511710	15990	15990	15990	15990	0
252	20230531	172700	5581511710	15990	15990	15990	15990	0
253	20230531	172600	5581511710	15990	15990	15990	15990	0
254	20230531	172500	5581511710	15990	15990	15990	15990	0
255	20230531	172400	5581511710	15990	15990	15990	15990	0
256	20230531	172300	5581511710	15990	15990	15990	15990	0
257	20230531	172200	5581511710	15990	15990	15990	15990	0
258	20230531	172100	5581511710	15990	15990	15990	15990	0
259	20230531	172000	5581511710	15990	15990	15990	15990	0
260	20230531	171900	5581511710	15990	15990	15990	15990	0
261	20230531	171800	5581511710	15990	15990	15990	15990	0
262	20230531	171700	5581511710	15990	15990	15990	15990	0
263	20230531	171600	5581511710	15990	15990	15990	15990	0
264	20230531	171500	5581511710	15990	15990	15990	15990	0
265	20230531	171400	5581511710	15990	15990	15990	15990	0
266	20230531	171300	5581511710	15990	15990	15990	15990	0
267	20230531	171200	5581511710	15990	15990	15990	15990	0
268	20230531	171100	5581511710	15990	15990	15990	15990	0
269	20230531	171000	5581511710	15990	15990	15990	15990	0
270	20230531	170900	5581511710	15990	15990	15990	15990	0
271	20230531	170800	5581511710	15990	15990	15990	15990	0
272	20230531	170700	5581511710	15990	15990	15990	15990	4804
273	20230531	170600	5581511710	15990	15990	15990	15990	0
274	20230531	170500	5581511710	15990	15990	15990	15990	0
275	20230531	170400	5581511710	15990	15990	15990	15990	0
276	20230531	170300	5581511710	15990	15990	15990	15990	0
277	20230531	170200	5581511710	15990	15990	15990	15990	0
278	20230531	170100	5581511710	15990	15990	15990	15990	0
279	20230531	170000	5581511710	15990	15990	15990	15990	0
280	20230531	165900	5581511710	15990	15990	15990	15990	0
281	20230531	165800	5581511710	15990	15990	15990	15990	0
282	20230531	165700	5581511710	15990	15990	15990	15990	0
283	20230531	165600	5581511710	15990	15990	15990	15990	0
284	20230531	165500	5581511710	15990	15990	15990	15990	0
285	20230531	165400	5581511710	15990	15990	15990	15990	0
286	20230531	165300	5581511710	15990	15990	15990	15990	0
287	20230531	165200	5581511710	15990	15990	15990	15990	0
288	20230531	165100	5581511710	15990	15990	15990	15990	0
289	20230531	165000	5581511710	15990	15990	15990	15990	0
290	20230531	164900	5581511710	15990	15990	15990	15990	0
291	20230531	164800	5581511710	15990	15990	15990	15990	0
292	20230531	164700	5581511710	15990	15990	15990	15990	0
293	20230531	164600	5581511710	15990	15990	15990	15990	0
294	20230531	164500	5581511710	15990	15990	15990	15990	0
295	20230531	164400	5581511710	15990	15990	15990	15990	0
296	20230531	164300	5581511710	15990	15990	15990	15990	0
297	20230531	164200	5581511710	15990	15990	15990	15990	0
298	20230531	164100	5581511710	15990	15990	15990	15990	0
299	20230531	164000	5581511710	15990	15990	15990	15990	0
300	20230531	163900	5581511710	15990	15990	15990	15990	0
301	20230531	163800	5581511710	15990	15990	15990	15990	0
302	20230531	163700	5581511710	15990	15990	15990	15990	4804
303	20230531	163600	5581511710	15990	15990	15990	15990	0
304	20230531	163500	5581511710	15990	15990	15990	15990	0
305	20230531	163400	5581511710	15990	15990	15990	15990	0
306	20230531	163300	5581511710	15990	15990	15990	15990	0
307	20230531	163200	5581511710	15990	15990	15990	15990	0
308	20230531	163100	5581511710	15990	15990	15990	15990	0
309	20230531	163000	5581511710	15990	15990	15990	15990	0
310	20230531	162900	5581511710	15990	15990	15990	15990	0
311	20230531	162800	5581511710	15990	15990	15990	15990	0
312	20230531	162700	5581511710	15990	15990	15990	15990	0
313	20230531	162600	5581511710	15990	15990	15990	15990	0
314	20230531	162500	5581511710	15990	15990	15990	15990	0
315	20230531	162400	5581511710	15990	15990	15990	15990	0
316	20230531	162300	5581511710	15990	15990	15990	15990	0
317	20230531	162200	5581511710	15990	15990	15990	15990	0
318	20230531	162100	5581511710	15990	15990	15990	15990	0
319	20230531	162000	5581511710	15990	15990	15990	15990	0
320	20230531	161900	5581511710	15990	15990	15990	15990	0
321	20230531	161800	5581511710	15990	15990	15990	15990	0
322	20230531	161700	5581511710	15990	15990	15990	15990	0
323	20230531	161600	5581511710	15990	15990	15990	15990	0
324	20230531	161500	5581511710	15990	15990	15990	15990	0
325	20230531	161400	5581511710	15990	15990	15990	15990	0
326	20230531	161300	5581511710	15990	15990	15990	15990	0
327	20230531	161200	5581511710	15990	15990	15990	15990	0
328	20230531	161100	5581511710	15990	15990	15990	15990	0
329	20230531	161000	5581511710	15990	15990	15990	15990	0
330	20230531	160900	5581511710	15990	15990	15990	15990	0
331	20230531	160800	5581511710	15990	15990	15990	15990	0
332	20230531	160700	5581511710	15990	15990	15990	15990	4804
333	20230531	160600	5581511710	15990	15990	15990	15990	0
334	20230531	160500	5581511710	15990	15990	15990	15990	0
335	20230531	160400	5581511710	15990	15990	15990	15990	0
336	20230531	160300	5581511710	15990	15990	15990	15990	0
337	20230531	160200	5581511710	15990	15990	15990	15990	0
338	20230531	160100	5581511710	15990	15990	15990	15990	0
339	20230531	160000	5581511710	15990	15990	15990	15990	0
340	20230531	155900	5581511710	15990	15990	15990	15990	0
341	20230531	155800	5581511710	15990	15990	15990	15990	0
342	20230531	155700	5581511710	15990	15990	15990	15990	0
343	20230531	155600	5581511710	15990	15990	15990	15990	0
344	20230531	155500	5581511710	15990	15990	15990	15990	0
345	20230531	155400	5581511710	15990	15990	15990	15990	0
346	20230531	155300	5581511710	15990	15990	15990	15990	0
347	20230531	155200	5581511710	15990	15990	15990	15990	0
348	20230531	155100	5581511710	15990	15990	15990	15990	0
349	20230531	155000	5581511710	15990	15990	15990	15990	0
350	20230531	154900	5581511710	15990	15990	15990	15990	0
351	20230531	154800	5581511710	15990	15990	15990	15990	0
352	20230531	154700	5581511710	15990	15990	15990	15990	0
353	20230531	154600	5581511710	15990	15990	15990	15990	0
354	20230531	154500	5581511710	15990	15990	15990	15990	0
355	20230531	154400	5581511710	15990	15990	15990	15990	0
356	20230531	154300	5581511710	15990	15990	15990	15990	0
357	20230531	154200	5581511710	15990	15990	15990	15990	0
358	20230531	154100	5581511710	15990	15990	15990	15990	0
359	20230531	154000	5581511710	15990	15990	15990	15990	0
360	20230531	153900	5581511710	15990	15990	15990	15990	0
361	20230531	153800	5581511710	15990	15990	15990	15990	0
362	20230531	153700	5581511710	15990	15990	15990	15990	4804
363	20230531	153600	5581511710	15990	15990	15990	15990	0
364	20230531	153500	5581511710	15990	15990	15990	15990	0
365	20230531	153400	5581511710	15990	15990	15990	15990	0
366	20230531	153300	5581511710	15990	15990	15990	15990	0
367	20230531	153200	5581511710	15990	15990	15990	15990	0
368	20230531	153100	5581511710	15990	15990	15990	15990	0
369	20230531	153000	5581511710	15990	15990	15990	15990	4804
370	20230531	152900	5504695750	15960	15960	15960	15960	0
371	20230531	152800	5504695750	15960	15960	15960	15960	0
372	20230531	152700	5504695750	15960	15960	15960	15960	0
373	20230531	152600	5504695750	15960	15960	15960	15960	0
374	20230531	152500	5504695750	15960	15960	15960	15960	0
375	20230531	152400	5504695750	15960	15960	15960	15960	0
376	20230531	152300	5504695750	15960	15960	15960	15960	0
377	20230531	152200	5504695750	15960	15960	15960	15960	0
378	20230531	152100	5504695750	15960	15960	15960	15960	0
379	20230531	152000	5504695750	15960	15960	15960	15960	0
380	20230531	151900	5504695750	15960	15950	15960	15930	610
381	20230531	151800	5494968390	15930	15940	15950	15930	754
382	20230531	151700	5482956510	15950	15930	15950	15930	1689
383	20230531	151600	5456041150	15930	15930	15940	15930	511
384	20230531	151500	5447899970	15930	15940	15940	15930	425
385	20230531	151400	5441127210	15940	15940	15940	15920	1146
386	20230531	151300	5422870140	15940	15950	15950	15930	111
387	20230531	151200	5421100720	15950	15950	15950	15950	42
388	20230531	151100	5420430820	15950	15930	15950	15930	664
389	20230531	151000	5409847430	15950	15930	15950	15930	744
390	20230531	150900	5397995330	15930	15910	15930	15910	462
391	20230531	150800	5390636690	15930	15930	15930	15920	521
392	20230531	150700	5382339960	15930	15930	15930	15930	96
393	20230531	150600	5380810680	15920	15930	15950	15920	1118
394	20230531	150500	5363005610	15930	15950	15950	15930	144
395	20230531	150400	5360708870	15950	15930	15950	15930	1227
396	20230531	150300	5341141950	15930	15930	15930	15930	98
397	20230531	150200	5339580810	15920	15920	15920	15920	33
398	20230531	150100	5339055450	15920	15920	15940	15920	238
399	20230531	150000	5335263750	15910	15910	15910	15910	392
400	20230531	145900	5329027030	15910	15920	15940	15910	1716
401	20230531	145800	5301716670	15910	15920	15920	15910	337
402	20230531	145700	5296354220	15920	15910	15920	15910	113
403	20230531	145600	5294556160	15900	15910	15910	15900	205
404	20230531	145500	5291296560	15930	15920	15930	15890	1215
405	20230531	145400	5271975400	15910	15930	15930	15910	269
406	20230531	145300	5267692620	15930	15920	15930	15920	143
407	20230531	145200	5265415760	15920	15900	15930	15900	1531
408	20230531	145100	5241063690	15890	15900	15900	15890	78
409	20230531	145000	5239824020	15900	15890	15900	15890	289
410	20230531	144900	5235230540	15890	15900	15900	15890	27
411	20230531	144800	5234801320	15900	15900	15900	15900	411
412	20230531	144700	5228266420	15900	15890	15900	15890	200
413	20230531	144600	5225087420	15890	15890	15890	15890	691
414	20230531	144500	5214107430	15880	15880	15880	15880	46
415	20230531	144400	5213376950	15880	15880	15890	15880	370
416	20230531	144300	5207501140	15880	15890	15890	15880	1216
417	20230531	144200	5188190890	15890	15900	15900	15890	443
418	20230531	144100	5181151420	15900	15900	15900	15900	82
419	20230531	144000	5179847620	15900	15900	15900	15900	198
420	20230531	143900	5176699420	15900	15900	15900	15890	236
421	20230531	143800	5172947270	15890	15900	15900	15890	83
422	20230531	143700	5171628080	15900	15890	15900	15890	35
423	20230531	143600	5171071890	15890	15920	15920	15890	5375
424	20230531	143500	5085609540	15940	15920	15940	15920	304
425	20230531	143400	5080765040	15920	15930	15930	15920	282
426	20230531	143300	5076273700	15930	15910	15930	15910	74
427	20230531	143200	5075095320	15920	15930	15930	15910	139
428	20230531	143100	5072882510	15920	15920	15920	15920	2295
429	20230531	143000	5036346110	15930	15930	15930	15930	5
430	20230531	142900	5036266460	15920	15930	15930	15920	186
431	20230531	142800	5033305120	15930	15940	15950	15920	1463
432	20230531	142700	5009999650	15940	15940	15940	15940	53
433	20230531	142600	5009154830	15940	15940	15950	15940	315
434	20230531	142500	5004133630	15940	15940	15950	15940	732
435	20230531	142400	4992464490	15940	15940	15940	15940	98
436	20230531	142300	4990902370	15950	15940	15950	15940	119
437	20230531	142200	4989005500	15940	15940	15940	15940	11
438	20230531	142100	4988830160	15940	15940	15940	15930	363
439	20230531	142000	4983044940	15930	15940	15940	15930	118
440	20230531	141900	4981165020	15940	15940	15940	15940	128
441	20230531	141800	4979124700	15940	15940	15940	15930	537
442	20230531	141700	4970569920	15950	15950	15950	15940	109
443	20230531	141600	4968832370	15940	15930	15950	15930	731
444	20230531	141500	4957183860	15930	15930	15930	15930	145
445	20230531	141400	4954874010	15940	15940	15940	15940	18
446	20230531	141300	4954587090	15940	15940	15940	15940	231
447	20230531	141200	4950904950	15940	15940	15940	15940	1255
448	20230531	141100	4930900250	15950	15940	15950	15940	49
449	20230531	141000	4930119000	15950	15950	15950	15940	69
450	20230531	140900	4929018530	15950	15940	15950	15940	231
451	20230531	140800	4925334480	15950	15950	15950	15950	80
452	20230531	140700	4924058480	15950	15960	15960	15950	1445
453	20230531	140600	4901008350	15970	15960	15970	15960	26
454	20230531	140500	4900593230	15960	15960	15960	15960	80
455	20230531	140400	4899316430	15970	15980	15980	15970	136
456	20230531	140300	4897143510	15980	15980	15980	15970	577
457	20230531	140200	4887925050	15980	15950	15980	15940	986
458	20230531	140100	4872194060	15950	15980	15980	15950	3422
459	20230531	140000	4817570370	16000	15980	16010	15980	73
460	20230531	135900	4816403520	15980	16010	16010	15980	4277
461	20230531	135800	4747986720	16010	16010	16010	16000	91
462	20230531	135700	4746530310	16010	16010	16010	16000	1515
463	20230531	135600	4722285010	16010	16010	16010	16010	20
464	20230531	135500	4721964810	16010	16010	16010	16010	100
465	20230531	135400	4720363810	16010	16020	16020	16010	2533
466	20230531	135300	4679795650	16020	16030	16030	16020	12
467	20230531	135200	4679603350	16040	16040	16040	16020	34
468	20230531	135100	4679058590	16020	16020	16030	16020	67
469	20230531	135000	4677985230	16040	16030	16050	16020	102
470	20230531	134900	4676350870	16050	16040	16050	16040	202
471	20230531	134800	4673110770	16040	16040	16040	16040	110
472	20230531	134700	4671346370	16050	16050	16050	16050	8
473	20230531	134600	4671217970	16050	16030	16050	16010	615
474	20230531	134500	4661356280	16040	16020	16040	16020	169
475	20230531	134400	4658647680	16040	16040	16040	16040	0
476	20230531	134300	4658647680	16040	16020	16040	16010	924
477	20230531	134200	4643845770	16020	16040	16040	16020	842
478	20230531	134100	4630349850	16030	16030	16040	16030	203
479	20230531	134000	4627094770	16040	16020	16040	16020	12
480	20230531	133900	4626902490	16040	16030	16040	16020	408
481	20230531	133800	4620363290	16040	16030	16040	16030	892
482	20230531	133700	4606058620	16030	16030	16030	16020	104
483	20230531	133600	4604391510	16030	16030	16030	16030	1
484	20230531	133500	4604375480	16030	16020	16030	16020	102
485	20230531	133400	4602741420	16030	16030	16030	16030	237
486	20230531	133300	4598942310	16030	16030	16030	16030	10
487	20230531	133200	4598782010	16030	16030	16030	16020	57
488	20230531	133100	4597868700	16030	16030	16030	16030	66
489	20230531	133000	4596810720	16030	16030	16030	16030	137
490	20230531	132900	4594614610	16020	16030	16030	16020	235
491	20230531	132800	4590848560	16030	16030	16030	16030	5
492	20230531	132700	4590768410	16040	16030	16040	16030	112
493	20230531	132600	4588972150	16020	16030	16030	16020	221
494	20230531	132500	4585431720	16020	16030	16030	16020	273
495	20230531	132400	4581056430	16030	16030	16030	16030	50
496	20230531	132300	4580254930	16030	16030	16030	16030	152
497	20230531	132200	4577818370	16030	16050	16050	16030	367
498	20230531	132100	4571933640	16040	16030	16040	16030	181
499	20230531	132000	4569031910	16030	16030	16030	16030	512
500	20230531	131900	4560824550	16030	16030	16030	16030	2
501	20230531	131800	4560792490	16030	16030	16030	16030	393
502	20230531	131700	4554492700	16030	16030	16030	16030	854
503	20230531	131600	4540803080	16040	16030	16050	16030	675
504	20230531	131500	4529977130	16030	16030	16030	16020	1048
505	20230531	131400	4513177860	16030	16030	16040	16030	11
506	20230531	131300	4513001520	16030	16030	16030	16030	16
507	20230531	131200	4512745040	16030	16030	16030	16030	212
508	20230531	131100	4509346680	16050	16030	16050	16030	26
509	20230531	131000	4508929780	16050	16040	16050	16030	250
510	20230531	130900	4504918280	16030	16040	16040	16030	320
511	20230531	130800	4499787660	16050	16040	16050	16040	23
512	20230531	130700	4499418710	16050	16030	16050	16030	139
513	20230531	130600	4497190130	16040	16040	16040	16040	22
514	20230531	130500	4496837250	16040	16050	16050	16040	119
515	20230531	130400	4494928300	16050	16050	16050	16050	334
516	20230531	130300	4489567600	16050	16060	16060	16050	287
517	20230531	130200	4484958430	16060	16040	16060	16040	193
518	20230531	130100	4481862670	16040	16040	16040	16040	86
519	20230531	130000	4480483230	16040	16050	16060	16040	725
520	20230531	125900	4468852510	16050	16050	16050	16050	107
521	20230531	125800	4467135160	16060	16060	16060	16060	100
522	20230531	125700	4465529160	16060	16050	16060	16050	368
523	20230531	125600	4459622510	16050	16050	16050	16050	1
524	20230531	125500	4459606460	16060	16060	16060	16060	0
525	20230531	125400	4459606460	16060	16060	16060	16050	189
526	20230531	125300	4456572420	16060	16060	16060	16050	100
527	20230531	125200	4454967280	16060	16050	16060	16050	27
528	20230531	125100	4454533860	16050	16050	16050	16050	40
529	20230531	125000	4453891860	16060	16060	16060	16060	319
530	20230531	124900	4448768720	16060	16070	16070	16060	266
531	20230531	124800	4444496560	16070	16070	16070	16050	652
532	20230531	124700	4434030190	16070	16070	16080	16070	886
533	20230531	124600	4419786140	16070	16060	16070	16060	148
534	20230531	124500	4417408260	16050	16050	16050	16050	0
535	20230531	124400	4417408260	16050	16050	16050	16050	75
536	20230531	124300	4416204510	16050	16050	16050	16050	71
537	20230531	124200	4415064960	16050	16050	16050	16050	230
538	20230531	124100	4411373460	16060	16060	16060	16060	110
539	20230531	124000	4409606860	16060	16060	16060	16060	21
540	20230531	123900	4409269600	16060	16070	16070	16060	160
541	20230531	123800	4406699400	16070	16060	16070	16060	71
542	20230531	123700	4405558890	16060	16060	16060	16060	154
543	20230531	123600	4403085650	16060	16070	16070	16060	171
544	20230531	123500	4400339380	16060	16070	16070	16060	651
545	20230531	123400	4389877880	16070	16080	16080	16070	2768
546	20230531	123300	4345382360	16090	16100	16100	16090	179
547	20230531	123200	4342502170	16100	16100	16100	16100	180
548	20230531	123100	4339604170	16100	16100	16100	16100	80
549	20230531	123000	4338316170	16100	16100	16100	16100	2
550	20230531	122900	4338283970	16090	16100	16100	16090	112
551	20230531	122800	4336481750	16110	16110	16120	16100	110
552	20230531	122700	4334709650	16100	16120	16120	16100	258
553	20230531	122600	4330554620	16110	16120	16120	16110	5
554	20230531	122500	4330474060	16110	16110	16120	16110	55
555	20230531	122400	4329587810	16110	16110	16110	16100	151
556	20230531	122300	4327155700	16110	16110	16110	16100	103
557	20230531	122200	4325496400	16110	16110	16110	16100	642
558	20230531	122100	4315160060	16120	16110	16120	16110	409
559	20230531	122000	4308570530	16120	16120	16130	16120	796
560	20230531	121900	4295738910	16130	16110	16130	16110	1318
561	20230531	121800	4274487160	16120	16110	16120	16110	69
562	20230531	121700	4273375510	16110	16060	16110	16060	3541
563	20230531	121600	4216404280	16060	16050	16060	16050	228
564	20230531	121500	4212743370	16050	16050	16050	16040	119
565	20230531	121400	4210833430	16050	16040	16050	16040	679
566	20230531	121300	4199941770	16040	16040	16040	16040	1
567	20230531	121200	4199925730	16010	16010	16010	16010	2
568	20230531	121100	4199893710	16040	16010	16040	16010	15
569	20230531	121000	4199653530	16040	16010	16040	16010	59
570	20230531	120900	4198708330	16040	16020	16040	16010	325
571	20230531	120800	4193504370	16020	16030	16030	16010	476
572	20230531	120700	4185881070	16030	16040	16040	16030	12
573	20230531	120600	4185688690	16040	16040	16040	16040	0
574	20230531	120500	4185688690	16040	16030	16040	16030	3
575	20230531	120400	4185640590	16030	16030	16030	16030	3
576	20230531	120300	4185592500	16030	16010	16030	16010	103
577	20230531	120200	4183943410	16010	16010	16010	16010	198
578	20230531	120100	4180773430	16010	16030	16030	16010	1352
579	20230531	120000	4159127070	16020	16020	16020	16020	100
580	20230531	115900	4157525070	16030	16020	16030	16020	92
581	20230531	115800	4156051180	16020	16020	16020	16020	1318
582	20230531	115700	4134936820	16020	16030	16030	16020	4
583	20230531	115600	4134872710	16020	16020	16020	16020	5
584	20230531	115500	4134792610	16020	16020	16020	16020	11
585	20230531	115400	4134616390	16030	16030	16030	16030	1
586	20230531	115300	4134600360	16030	16030	16030	16010	402
587	20230531	115200	4128162020	16030	16030	16030	16030	307
588	20230531	115100	4123240810	16040	16020	16040	16020	126
589	20230531	115000	4121220790	16040	16040	16040	16020	158
590	20230531	114900	4118688470	16020	16020	16020	16020	74
591	20230531	114800	4117502990	16020	16020	16020	16020	132
592	20230531	114700	4115388350	16020	16040	16040	16010	793
593	20230531	114600	4102681200	16040	16040	16040	16040	54
594	20230531	114500	4101815040	16040	16040	16040	16040	0
595	20230531	114400	4101815040	16040	16040	16040	16040	43
596	20230531	114300	4101125320	16050	16040	16050	16040	165
597	20230531	114200	4098477670	16050	16040	16050	16020	201
598	20230531	114100	4095257540	16050	16050	16050	16050	0
599	20230531	114000	4095257540	16050	16040	16050	16020	796
600	20230531	113900	4082502370	16050	16050	16050	16050	236
601	20230531	113800	4078714570	16050	16060	16060	16050	38
602	20230531	113700	4078104530	16060	16060	16060	16060	5
603	20230531	113600	4078024230	16030	16020	16030	16020	339
604	20230531	113500	4072591080	16060	16020	16060	16020	91
605	20230531	113400	4071133220	16020	16020	16020	16020	2
606	20230531	113300	4071101180	16020	16020	16020	16010	33
607	20230531	113200	4070572560	16060	16060	16060	16060	1
608	20230531	113100	4070556500	16010	16030	16060	16010	387
609	20230531	113000	4064350900	16060	16050	16060	16050	3
610	20230531	112900	4064302730	16060	16060	16080	16060	333
611	20230531	112800	4058952440	16060	16000	16060	16000	764
612	20230531	112700	4046710030	16020	16020	16020	16000	92
613	20230531	112600	4045237950	16020	16050	16050	16010	2492
614	20230531	112500	4005330010	16060	16050	16060	16020	717
615	20230531	112400	3993834680	16050	16040	16050	16040	121
616	20230531	112300	3991893290	16030	16020	16050	16020	696
617	20230531	112200	3980743230	16020	16010	16020	16010	675
618	20230531	112100	3969929840	16020	16030	16030	16010	356
619	20230531	112000	3964229020	16030	16020	16030	16000	1224
620	20230531	111900	3944639970	16010	16030	16030	16010	320
621	20230531	111800	3939516690	16030	16050	16050	16010	2252
622	20230531	111700	3903451220	16050	16050	16050	16050	35
623	20230531	111600	3902889470	16030	16050	16050	16030	1301
624	20230531	111500	3882026340	16060	16050	16060	16050	917
625	20230531	111400	3867307980	16060	16060	16060	16060	411
626	20230531	111300	3860707320	16070	16060	16070	16060	44
627	20230531	111200	3860000450	16070	16070	16070	16070	73
628	20230531	111100	3858827340	16080	16070	16080	16070	81
629	20230531	111000	3857525490	16070	16070	16070	16070	147
630	20230531	110900	3855163200	16080	16080	16080	16080	88
631	20230531	110800	3853748160	16100	16070	16100	16070	14
632	20230531	110700	3853523060	16100	16100	16100	16090	428
633	20230531	110600	3846636290	16100	16100	16110	16020	539
634	20230531	110500	3837975340	16110	16120	16120	16100	838
635	20230531	110400	3824480030	16100	16120	16120	16100	3632
636	20230531	110300	3765994130	16120	16120	16120	16110	872
637	20230531	110200	3751942900	16130	16150	16150	16130	549
638	20230531	110100	3743084170	16150	16150	16150	16140	270
639	20230531	110000	3738724950	16140	16180	16180	16140	3479
640	20230531	105900	3682503330	16180	16140	16190	16140	4011
641	20230531	105800	3617637480	16150	16140	16150	16140	456
642	20230531	105700	3610274430	16140	16120	16140	16120	2530
643	20230531	105600	3569453900	16120	16110	16120	16080	1311
644	20230531	105500	3548333170	16110	16120	16120	16020	2876
645	20230531	105400	3502062910	16120	16000	16120	16000	7517
646	20230531	105300	3381262300	16000	15990	16000	15990	2368
647	20230531	105200	3343378460	15960	15960	15960	15960	211
648	20230531	105100	3340010900	15960	15960	15960	15960	128
649	20230531	105000	3337968020	15950	15950	15950	15950	0
650	20230531	104900	3337968020	15950	15970	15970	15950	2859
651	20230531	104800	3292332370	15970	15990	16000	15970	352
652	20230531	104700	3286710640	16000	15970	16000	15970	64
653	20230531	104600	3285688500	16000	16000	16000	15960	551
654	20230531	104500	3276889650	15970	15970	16000	15970	94
655	20230531	104400	3275387630	15970	16000	16000	15970	837
656	20230531	104300	3262016250	16000	16000	16000	16000	1
657	20230531	104200	3262000250	16000	15980	16000	15970	1298
658	20230531	104100	3241269910	15980	15990	15990	15980	165
659	20230531	104000	3238631670	15990	16000	16000	15990	485
660	20230531	103900	3230875520	16000	16010	16010	16000	869
661	20230531	103800	3216970140	16020	16030	16030	16020	403
662	20230531	103700	3210513980	16030	16020	16030	16020	62
663	20230531	103600	3209520640	16020	16020	16020	16010	274
664	20230531	103500	3205131480	16010	16020	16020	16010	122
665	20230531	103400	3203177090	16030	16040	16040	16030	60
666	20230531	103300	3202214750	16040	16050	16050	16000	1198
667	20230531	103200	3183031710	16050	16060	16060	16030	816
668	20230531	103100	3169940440	16050	16060	16070	16050	267
669	20230531	103000	3165653650	16050	16080	16080	16050	42
670	20230531	102900	3164979490	16050	16080	16080	16050	3
671	20230531	102800	3164931280	16080	16070	16080	16040	1250
672	20230531	102700	3144859080	16070	16070	16070	16060	78
673	20230531	102600	3143605870	16070	16080	16080	16070	661
674	20230531	102500	3132983370	16080	16090	16090	16060	654
675	20230531	102400	3122477330	16090	16100	16100	16090	91
676	20230531	102300	3121012450	16100	16110	16110	16100	218
677	20230531	102200	3117501290	16110	16100	16110	16100	25
678	20230531	102100	3117098760	16110	16090	16110	16090	8
679	20230531	102000	3116970000	16080	16110	16110	16080	1021
680	20230531	101900	3100546450	16120	16120	16130	16120	366
681	20230531	101800	3094645050	16120	16090	16130	16080	326
682	20230531	101700	3089399610	16090	16070	16140	16070	3202
683	20230531	101600	3037838420	16070	16060	16070	16030	1540
684	20230531	101500	3013116020	16060	16060	16070	16050	260
685	20230531	101400	3008940610	16080	16070	16080	16060	320
686	20230531	101300	3003796230	16080	16080	16080	16070	691
687	20230531	101200	2992687940	16070	16070	16080	16070	176
688	20230531	101100	2989858710	16080	16060	16080	16050	991
689	20230531	101000	2973942130	16060	16060	16060	16060	155
690	20230531	100900	2971452830	16060	16060	16060	16050	653
691	20230531	100800	2960968660	16060	16030	16060	16010	787
692	20230531	100700	2948339540	16010	16030	16030	16010	523
693	20230531	100600	2939956850	16030	16000	16030	15980	553
694	20230531	100500	2931111790	16000	15980	16000	15970	411
695	20230531	100400	2924541580	15980	15960	15980	15960	396
696	20230531	100300	2918217030	15970	15970	15970	15960	609
697	20230531	100200	2908495880	15970	15970	15980	15960	296
698	20230531	100100	2903766840	15980	15970	15980	15960	760
699	20230531	100000	2891633200	15970	15950	15970	15940	334
700	20230531	095900	2886307830	15940	15920	15960	15910	1287
701	20230531	095800	2865797590	15920	15960	15960	15920	1263
702	20230531	095700	2845689160	15960	15960	15970	15920	315
703	20230531	095600	2840662350	15960	15970	15970	15920	131
704	20230531	095500	2838573000	15970	15980	15980	15900	424
705	20230531	095400	2831814650	15980	15980	15980	15900	3385
706	20230531	095300	2777885030	15980	15990	16030	15970	876
707	20230531	095200	2763886760	16040	16040	16040	15980	121
708	20230531	095100	2761949550	16040	16030	16050	15980	237
709	20230531	095000	2758148980	16030	16050	16050	15980	951
710	20230531	094900	2742939130	16050	16000	16090	15970	479
711	20230531	094800	2735269570	16000	15990	16000	15950	2322
712	20230531	094700	2698182780	16000	16040	16040	16000	5093
713	20230531	094600	2616663300	16050	16050	16060	16040	1135
714	20230531	094500	2598453270	16050	16100	16100	16050	746
715	20230531	094400	2586467650	16100	16100	16110	16060	213
716	20230531	094300	2583041530	16100	16110	16110	16060	626
717	20230531	094200	2572967100	16110	16110	16110	16070	243
718	20230531	094100	2569057380	16110	16110	16110	16060	232
719	20230531	094000	2565325290	16110	16040	16110	16040	1632
720	20230531	093900	2539132760	16040	16040	16050	16030	1814
721	20230531	093800	2510035190	16040	16050	16050	16030	1086
722	20230531	093700	2492619880	16050	16090	16090	16030	2289
723	20230531	093600	2455861950	16100	16150	16150	16100	2140
724	20230531	093500	2421390410	16130	16170	16170	16130	844
725	20230531	093400	2407756890	16170	16190	16200	16170	1613
726	20230531	093300	2381649550	16190	16200	16210	16180	5594
727	20230531	093200	2291068840	16210	16180	16210	16180	5804
728	20230531	093100	2197075530	16180	16150	16180	16150	5364
729	20230531	093000	2110402040	16150	16100	16150	16080	6789
730	20230531	092900	2000966640	16100	16100	16110	16090	728
731	20230531	092800	1989247890	16100	16100	16110	16090	2905
732	20230531	092700	1942478100	16100	16110	16110	16090	1999
733	20230531	092600	1910297270	16110	16100	16120	16090	2387
734	20230531	092500	1871856620	16100	16120	16120	16100	2343
735	20230531	092400	1834113960	16120	16130	16130	16110	203
736	20230531	092300	1830841510	16130	16100	16140	16090	1604
737	20230531	092200	1804998740	16140	16120	16140	16100	2041
738	20230531	092100	1772113720	16120	16110	16130	16100	1480
739	20230531	092000	1748278600	16100	16150	16150	16100	3327
740	20230531	091900	1694618540	16150	16160	16160	16140	3693
741	20230531	091800	1634979200	16150	16140	16160	16140	6557
742	20230531	091700	1529095620	16140	16130	16140	16120	4760
743	20230531	091600	1452326380	16130	16120	16130	16110	2343
744	20230531	091500	1414556480	16110	16100	16130	16100	4002
745	20230531	091400	1350056640	16100	16160	16160	16060	4944
746	20230531	091300	1270415030	16160	16090	16190	16090	9530
747	20230531	091200	1116645380	16080	16040	16090	16040	5202
748	20230531	091100	1033069810	16050	16010	16050	16000	11298
749	20230531	091000	851955900	16010	16000	16020	15980	4185
750	20230531	090900	785028680	16000	16040	16050	15980	8403
751	20230531	090800	650434450	16040	15960	16050	15960	6320
752	20230531	090700	549354740	15960	15940	15960	15890	5088
753	20230531	090600	468354530	15910	15940	15940	15910	3647
754	20230531	090500	410261640	15940	15910	15960	15900	5148
755	20230531	090400	328286710	15910	15890	15910	15880	3557
756	20230531	090300	271736160	15880	15850	15880	15800	2827
757	20230531	090200	226932600	15850	15790	15870	15770	5334
758	20230531	090100	142514630	15790	15790	15800	15760	1209
759	20230531	090000	123442650	15800	15780	15800	15750	7530