KissMeData/241820/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212400	1896426460	9070	9070	9070	9070	3511
3	20230531	212300	1896426460	9070	9070	9070	9070	0
4	20230531	212200	1896426460	9070	9070	9070	9070	0
5	20230531	212100	1896426460	9070	9070	9070	9070	0
6	20230531	212000	1896426460	9070	9070	9070	9070	0
7	20230531	211900	1896426460	9070	9070	9070	9070	0
8	20230531	211800	1896426460	9070	9070	9070	9070	0
9	20230531	211700	1896426460	9070	9070	9070	9070	0
10	20230531	211600	1896426460	9070	9070	9070	9070	0
11	20230531	211500	1896426460	9070	9070	9070	9070	0
12	20230531	211400	1896426460	9070	9070	9070	9070	0
13	20230531	211300	1896426460	9070	9070	9070	9070	0
14	20230531	211200	1896426460	9070	9070	9070	9070	0
15	20230531	211100	1896426460	9070	9070	9070	9070	0
16	20230531	211000	1896426460	9070	9070	9070	9070	0
17	20230531	210900	1896426460	9070	9070	9070	9070	0
18	20230531	210800	1896426460	9070	9070	9070	9070	0
19	20230531	210700	1896426460	9070	9070	9070	9070	0
20	20230531	210600	1896426460	9070	9070	9070	9070	0
21	20230531	210500	1896426460	9070	9070	9070	9070	0
22	20230531	210400	1896426460	9070	9070	9070	9070	0
23	20230531	210300	1896426460	9070	9070	9070	9070	0
24	20230531	210200	1896426460	9070	9070	9070	9070	0
25	20230531	210100	1896426460	9070	9070	9070	9070	0
26	20230531	210000	1896426460	9070	9070	9070	9070	0
27	20230531	205900	1896426460	9070	9070	9070	9070	0
28	20230531	205800	1896426460	9070	9070	9070	9070	0
29	20230531	205700	1896426460	9070	9070	9070	9070	0
30	20230531	205600	1896426460	9070	9070	9070	9070	0
31	20230531	205500	1896426460	9070	9070	9070	9070	0
32	20230531	205400	1896426460	9070	9070	9070	9070	3511
33	20230531	205300	1896426460	9070	9070	9070	9070	0
34	20230531	205200	1896426460	9070	9070	9070	9070	0
35	20230531	205100	1896426460	9070	9070	9070	9070	0
36	20230531	205000	1896426460	9070	9070	9070	9070	0
37	20230531	204900	1896426460	9070	9070	9070	9070	0
38	20230531	204800	1896426460	9070	9070	9070	9070	0
39	20230531	204700	1896426460	9070	9070	9070	9070	0
40	20230531	204600	1896426460	9070	9070	9070	9070	0
41	20230531	204500	1896426460	9070	9070	9070	9070	0
42	20230531	204400	1896426460	9070	9070	9070	9070	0
43	20230531	204300	1896426460	9070	9070	9070	9070	0
44	20230531	204200	1896426460	9070	9070	9070	9070	0
45	20230531	204100	1896426460	9070	9070	9070	9070	0
46	20230531	204000	1896426460	9070	9070	9070	9070	0
47	20230531	203900	1896426460	9070	9070	9070	9070	0
48	20230531	203800	1896426460	9070	9070	9070	9070	0
49	20230531	203700	1896426460	9070	9070	9070	9070	0
50	20230531	203600	1896426460	9070	9070	9070	9070	0
51	20230531	203500	1896426460	9070	9070	9070	9070	0
52	20230531	203400	1896426460	9070	9070	9070	9070	0
53	20230531	203300	1896426460	9070	9070	9070	9070	0
54	20230531	203200	1896426460	9070	9070	9070	9070	0
55	20230531	203100	1896426460	9070	9070	9070	9070	0
56	20230531	203000	1896426460	9070	9070	9070	9070	0
57	20230531	202900	1896426460	9070	9070	9070	9070	0
58	20230531	202800	1896426460	9070	9070	9070	9070	0
59	20230531	202700	1896426460	9070	9070	9070	9070	0
60	20230531	202600	1896426460	9070	9070	9070	9070	0
61	20230531	202500	1896426460	9070	9070	9070	9070	0
62	20230531	202400	1896426460	9070	9070	9070	9070	3511
63	20230531	202300	1896426460	9070	9070	9070	9070	0
64	20230531	202200	1896426460	9070	9070	9070	9070	0
65	20230531	202100	1896426460	9070	9070	9070	9070	0
66	20230531	202000	1896426460	9070	9070	9070	9070	0
67	20230531	201900	1896426460	9070	9070	9070	9070	0
68	20230531	201800	1896426460	9070	9070	9070	9070	0
69	20230531	201700	1896426460	9070	9070	9070	9070	0
70	20230531	201600	1896426460	9070	9070	9070	9070	0
71	20230531	201500	1896426460	9070	9070	9070	9070	0
72	20230531	201400	1896426460	9070	9070	9070	9070	0
73	20230531	201300	1896426460	9070	9070	9070	9070	0
74	20230531	201200	1896426460	9070	9070	9070	9070	0
75	20230531	201100	1896426460	9070	9070	9070	9070	0
76	20230531	201000	1896426460	9070	9070	9070	9070	0
77	20230531	200900	1896426460	9070	9070	9070	9070	0
78	20230531	200800	1896426460	9070	9070	9070	9070	0
79	20230531	200700	1896426460	9070	9070	9070	9070	0
80	20230531	200600	1896426460	9070	9070	9070	9070	0
81	20230531	200500	1896426460	9070	9070	9070	9070	0
82	20230531	200400	1896426460	9070	9070	9070	9070	0
83	20230531	200300	1896426460	9070	9070	9070	9070	0
84	20230531	200200	1896426460	9070	9070	9070	9070	0
85	20230531	200100	1896426460	9070	9070	9070	9070	0
86	20230531	200000	1896426460	9070	9070	9070	9070	0
87	20230531	195900	1896426460	9070	9070	9070	9070	0
88	20230531	195800	1896426460	9070	9070	9070	9070	0
89	20230531	195700	1896426460	9070	9070	9070	9070	0
90	20230531	195600	1896426460	9070	9070	9070	9070	0
91	20230531	195500	1896426460	9070	9070	9070	9070	0
92	20230531	195400	1896426460	9070	9070	9070	9070	3511
93	20230531	195300	1896426460	9070	9070	9070	9070	0
94	20230531	195200	1896426460	9070	9070	9070	9070	0
95	20230531	195100	1896426460	9070	9070	9070	9070	0
96	20230531	195000	1896426460	9070	9070	9070	9070	0
97	20230531	194900	1896426460	9070	9070	9070	9070	0
98	20230531	194800	1896426460	9070	9070	9070	9070	0
99	20230531	194700	1896426460	9070	9070	9070	9070	0
100	20230531	194600	1896426460	9070	9070	9070	9070	0
101	20230531	194500	1896426460	9070	9070	9070	9070	0
102	20230531	194400	1896426460	9070	9070	9070	9070	0
103	20230531	194300	1896426460	9070	9070	9070	9070	0
104	20230531	194200	1896426460	9070	9070	9070	9070	0
105	20230531	194100	1896426460	9070	9070	9070	9070	0
106	20230531	194000	1896426460	9070	9070	9070	9070	0
107	20230531	193900	1896426460	9070	9070	9070	9070	0
108	20230531	193800	1896426460	9070	9070	9070	9070	0
109	20230531	193700	1896426460	9070	9070	9070	9070	0
110	20230531	193600	1896426460	9070	9070	9070	9070	0
111	20230531	193500	1896426460	9070	9070	9070	9070	0
112	20230531	193400	1896426460	9070	9070	9070	9070	0
113	20230531	193300	1896426460	9070	9070	9070	9070	0
114	20230531	193200	1896426460	9070	9070	9070	9070	0
115	20230531	193100	1896426460	9070	9070	9070	9070	0
116	20230531	193000	1896426460	9070	9070	9070	9070	0
117	20230531	192900	1896426460	9070	9070	9070	9070	0
118	20230531	192800	1896426460	9070	9070	9070	9070	0
119	20230531	192700	1896426460	9070	9070	9070	9070	0
120	20230531	192600	1896426460	9070	9070	9070	9070	0
121	20230531	192500	1896426460	9070	9070	9070	9070	0
122	20230531	192400	1896426460	9070	9070	9070	9070	3511
123	20230531	192300	1896426460	9070	9070	9070	9070	0
124	20230531	192200	1896426460	9070	9070	9070	9070	0
125	20230531	192100	1896426460	9070	9070	9070	9070	0
126	20230531	192000	1896426460	9070	9070	9070	9070	0
127	20230531	191900	1896426460	9070	9070	9070	9070	0
128	20230531	191800	1896426460	9070	9070	9070	9070	0
129	20230531	191700	1896426460	9070	9070	9070	9070	0
130	20230531	191600	1896426460	9070	9070	9070	9070	0
131	20230531	191500	1896426460	9070	9070	9070	9070	0
132	20230531	191400	1896426460	9070	9070	9070	9070	0
133	20230531	191300	1896426460	9070	9070	9070	9070	0
134	20230531	191200	1896426460	9070	9070	9070	9070	0
135	20230531	191100	1896426460	9070	9070	9070	9070	0
136	20230531	191000	1896426460	9070	9070	9070	9070	0
137	20230531	190900	1896426460	9070	9070	9070	9070	0
138	20230531	190800	1896426460	9070	9070	9070	9070	0
139	20230531	190700	1896426460	9070	9070	9070	9070	0
140	20230531	190600	1896426460	9070	9070	9070	9070	0
141	20230531	190500	1896426460	9070	9070	9070	9070	0
142	20230531	190400	1896426460	9070	9070	9070	9070	0
143	20230531	190300	1896426460	9070	9070	9070	9070	0
144	20230531	190200	1896426460	9070	9070	9070	9070	0
145	20230531	190100	1896426460	9070	9070	9070	9070	0
146	20230531	190000	1896426460	9070	9070	9070	9070	0
147	20230531	185900	1896426460	9070	9070	9070	9070	0
148	20230531	185800	1896426460	9070	9070	9070	9070	0
149	20230531	185700	1896426460	9070	9070	9070	9070	0
150	20230531	185600	1896426460	9070	9070	9070	9070	0
151	20230531	185500	1896426460	9070	9070	9070	9070	0
152	20230531	185400	1896426460	9070	9070	9070	9070	3511
153	20230531	185300	1896426460	9070	9070	9070	9070	0
154	20230531	185200	1896426460	9070	9070	9070	9070	0
155	20230531	185100	1896426460	9070	9070	9070	9070	0
156	20230531	185000	1896426460	9070	9070	9070	9070	0
157	20230531	184900	1896426460	9070	9070	9070	9070	0
158	20230531	184800	1896426460	9070	9070	9070	9070	0
159	20230531	184700	1896426460	9070	9070	9070	9070	0
160	20230531	184600	1896426460	9070	9070	9070	9070	0
161	20230531	184500	1896426460	9070	9070	9070	9070	0
162	20230531	184400	1896426460	9070	9070	9070	9070	0
163	20230531	184300	1896426460	9070	9070	9070	9070	0
164	20230531	184200	1896426460	9070	9070	9070	9070	0
165	20230531	184100	1896426460	9070	9070	9070	9070	0
166	20230531	184000	1896426460	9070	9070	9070	9070	0
167	20230531	183900	1896426460	9070	9070	9070	9070	0
168	20230531	183800	1896426460	9070	9070	9070	9070	0
169	20230531	183700	1896426460	9070	9070	9070	9070	0
170	20230531	183600	1896426460	9070	9070	9070	9070	0
171	20230531	183500	1896426460	9070	9070	9070	9070	0
172	20230531	183400	1896426460	9070	9070	9070	9070	0
173	20230531	183300	1896426460	9070	9070	9070	9070	0
174	20230531	183200	1896426460	9070	9070	9070	9070	0
175	20230531	183100	1896426460	9070	9070	9070	9070	0
176	20230531	183000	1896426460	9070	9070	9070	9070	0
177	20230531	182900	1896426460	9070	9070	9070	9070	0
178	20230531	182800	1896426460	9070	9070	9070	9070	0
179	20230531	182700	1896426460	9070	9070	9070	9070	0
180	20230531	182600	1896426460	9070	9070	9070	9070	0
181	20230531	182500	1896426460	9070	9070	9070	9070	0
182	20230531	182400	1896426460	9070	9070	9070	9070	3511
183	20230531	182300	1896426460	9070	9070	9070	9070	0
184	20230531	182200	1896426460	9070	9070	9070	9070	0
185	20230531	182100	1896426460	9070	9070	9070	9070	0
186	20230531	182000	1896426460	9070	9070	9070	9070	0
187	20230531	181900	1896426460	9070	9070	9070	9070	0
188	20230531	181800	1896426460	9070	9070	9070	9070	0
189	20230531	181700	1896426460	9070	9070	9070	9070	0
190	20230531	181600	1896426460	9070	9070	9070	9070	0
191	20230531	181500	1896426460	9070	9070	9070	9070	0
192	20230531	181400	1896426460	9070	9070	9070	9070	0
193	20230531	181300	1896426460	9070	9070	9070	9070	0
194	20230531	181200	1896426460	9070	9070	9070	9070	0
195	20230531	181100	1896426460	9070	9070	9070	9070	0
196	20230531	181000	1896426460	9070	9070	9070	9070	0
197	20230531	180900	1896426460	9070	9070	9070	9070	0
198	20230531	180800	1896426460	9070	9070	9070	9070	0
199	20230531	180700	1896426460	9070	9070	9070	9070	0
200	20230531	180600	1896426460	9070	9070	9070	9070	0
201	20230531	180500	1896426460	9070	9070	9070	9070	0
202	20230531	180400	1896426460	9070	9070	9070	9070	0
203	20230531	180300	1896426460	9070	9070	9070	9070	0
204	20230531	180200	1896426460	9070	9070	9070	9070	0
205	20230531	180100	1896426460	9070	9070	9070	9070	0
206	20230531	180000	1896426460	9070	9070	9070	9070	0
207	20230531	175900	1896426460	9070	9070	9070	9070	0
208	20230531	175800	1896426460	9070	9070	9070	9070	0
209	20230531	175700	1896426460	9070	9070	9070	9070	0
210	20230531	175600	1896426460	9070	9070	9070	9070	0
211	20230531	175500	1896426460	9070	9070	9070	9070	0
212	20230531	175400	1896426460	9070	9070	9070	9070	3511
213	20230531	175300	1896426460	9070	9070	9070	9070	0
214	20230531	175200	1896426460	9070	9070	9070	9070	0
215	20230531	175100	1896426460	9070	9070	9070	9070	0
216	20230531	175000	1896426460	9070	9070	9070	9070	0
217	20230531	174900	1896426460	9070	9070	9070	9070	0
218	20230531	174800	1896426460	9070	9070	9070	9070	0
219	20230531	174700	1896426460	9070	9070	9070	9070	0
220	20230531	174600	1896426460	9070	9070	9070	9070	0
221	20230531	174500	1896426460	9070	9070	9070	9070	0
222	20230531	174400	1896426460	9070	9070	9070	9070	0
223	20230531	174300	1896426460	9070	9070	9070	9070	0
224	20230531	174200	1896426460	9070	9070	9070	9070	0
225	20230531	174100	1896426460	9070	9070	9070	9070	0
226	20230531	174000	1896426460	9070	9070	9070	9070	0
227	20230531	173900	1896426460	9070	9070	9070	9070	0
228	20230531	173800	1896426460	9070	9070	9070	9070	0
229	20230531	173700	1896426460	9070	9070	9070	9070	0
230	20230531	173600	1896426460	9070	9070	9070	9070	0
231	20230531	173500	1896426460	9070	9070	9070	9070	0
232	20230531	173400	1896426460	9070	9070	9070	9070	0
233	20230531	173300	1896426460	9070	9070	9070	9070	0
234	20230531	173200	1896426460	9070	9070	9070	9070	0
235	20230531	173100	1896426460	9070	9070	9070	9070	0
236	20230531	173000	1896426460	9070	9070	9070	9070	0
237	20230531	172900	1896426460	9070	9070	9070	9070	0
238	20230531	172800	1896426460	9070	9070	9070	9070	0
239	20230531	172700	1896426460	9070	9070	9070	9070	0
240	20230531	172600	1896426460	9070	9070	9070	9070	0
241	20230531	172500	1896426460	9070	9070	9070	9070	0
242	20230531	172400	1896426460	9070	9070	9070	9070	3511
243	20230531	172300	1896426460	9070	9070	9070	9070	0
244	20230531	172200	1896426460	9070	9070	9070	9070	0
245	20230531	172100	1896426460	9070	9070	9070	9070	0
246	20230531	172000	1896426460	9070	9070	9070	9070	0
247	20230531	171900	1896426460	9070	9070	9070	9070	0
248	20230531	171800	1896426460	9070	9070	9070	9070	0
249	20230531	171700	1896426460	9070	9070	9070	9070	0
250	20230531	171600	1896426460	9070	9070	9070	9070	0
251	20230531	171500	1896426460	9070	9070	9070	9070	0
252	20230531	171400	1896426460	9070	9070	9070	9070	0
253	20230531	171300	1896426460	9070	9070	9070	9070	0
254	20230531	171200	1896426460	9070	9070	9070	9070	0
255	20230531	171100	1896426460	9070	9070	9070	9070	0
256	20230531	171000	1896426460	9070	9070	9070	9070	0
257	20230531	170900	1896426460	9070	9070	9070	9070	0
258	20230531	170800	1896426460	9070	9070	9070	9070	0
259	20230531	170700	1896426460	9070	9070	9070	9070	0
260	20230531	170600	1896426460	9070	9070	9070	9070	0
261	20230531	170500	1896426460	9070	9070	9070	9070	0
262	20230531	170400	1896426460	9070	9070	9070	9070	0
263	20230531	170300	1896426460	9070	9070	9070	9070	0
264	20230531	170200	1896426460	9070	9070	9070	9070	0
265	20230531	170100	1896426460	9070	9070	9070	9070	0
266	20230531	170000	1896426460	9070	9070	9070	9070	0
267	20230531	165900	1896426460	9070	9070	9070	9070	0
268	20230531	165800	1896426460	9070	9070	9070	9070	0
269	20230531	165700	1896426460	9070	9070	9070	9070	0
270	20230531	165600	1896426460	9070	9070	9070	9070	0
271	20230531	165500	1896426460	9070	9070	9070	9070	0
272	20230531	165400	1896426460	9070	9070	9070	9070	3511
273	20230531	165300	1896426460	9070	9070	9070	9070	0
274	20230531	165200	1896426460	9070	9070	9070	9070	0
275	20230531	165100	1896426460	9070	9070	9070	9070	0
276	20230531	165000	1896426460	9070	9070	9070	9070	0
277	20230531	164900	1896426460	9070	9070	9070	9070	0
278	20230531	164800	1896426460	9070	9070	9070	9070	0
279	20230531	164700	1896426460	9070	9070	9070	9070	0
280	20230531	164600	1896426460	9070	9070	9070	9070	0
281	20230531	164500	1896426460	9070	9070	9070	9070	0
282	20230531	164400	1896426460	9070	9070	9070	9070	0
283	20230531	164300	1896426460	9070	9070	9070	9070	0
284	20230531	164200	1896426460	9070	9070	9070	9070	0
285	20230531	164100	1896426460	9070	9070	9070	9070	0
286	20230531	164000	1896426460	9070	9070	9070	9070	0
287	20230531	163900	1896426460	9070	9070	9070	9070	0
288	20230531	163800	1896426460	9070	9070	9070	9070	0
289	20230531	163700	1896426460	9070	9070	9070	9070	0
290	20230531	163600	1896426460	9070	9070	9070	9070	0
291	20230531	163500	1896426460	9070	9070	9070	9070	0
292	20230531	163400	1896426460	9070	9070	9070	9070	0
293	20230531	163300	1896426460	9070	9070	9070	9070	0
294	20230531	163200	1896426460	9070	9070	9070	9070	0
295	20230531	163100	1896426460	9070	9070	9070	9070	0
296	20230531	163000	1896426460	9070	9070	9070	9070	0
297	20230531	162900	1896426460	9070	9070	9070	9070	0
298	20230531	162800	1896426460	9070	9070	9070	9070	0
299	20230531	162700	1896426460	9070	9070	9070	9070	0
300	20230531	162600	1896426460	9070	9070	9070	9070	0
301	20230531	162500	1896426460	9070	9070	9070	9070	0
302	20230531	162400	1896426460	9070	9070	9070	9070	3511
303	20230531	162300	1896426460	9070	9070	9070	9070	0
304	20230531	162200	1896426460	9070	9070	9070	9070	0
305	20230531	162100	1896426460	9070	9070	9070	9070	0
306	20230531	162000	1896426460	9070	9070	9070	9070	0
307	20230531	161900	1896426460	9070	9070	9070	9070	0
308	20230531	161800	1896426460	9070	9070	9070	9070	0
309	20230531	161700	1896426460	9070	9070	9070	9070	0
310	20230531	161600	1896426460	9070	9070	9070	9070	0
311	20230531	161500	1896426460	9070	9070	9070	9070	0
312	20230531	161400	1896426460	9070	9070	9070	9070	0
313	20230531	161300	1896426460	9070	9070	9070	9070	0
314	20230531	161200	1896426460	9070	9070	9070	9070	0
315	20230531	161100	1896426460	9070	9070	9070	9070	0
316	20230531	161000	1896426460	9070	9070	9070	9070	0
317	20230531	160900	1896426460	9070	9070	9070	9070	0
318	20230531	160800	1896426460	9070	9070	9070	9070	0
319	20230531	160700	1896426460	9070	9070	9070	9070	0
320	20230531	160600	1896426460	9070	9070	9070	9070	0
321	20230531	160500	1896426460	9070	9070	9070	9070	0
322	20230531	160400	1896426460	9070	9070	9070	9070	0
323	20230531	160300	1896426460	9070	9070	9070	9070	0
324	20230531	160200	1896426460	9070	9070	9070	9070	0
325	20230531	160100	1896426460	9070	9070	9070	9070	0
326	20230531	160000	1896426460	9070	9070	9070	9070	0
327	20230531	155900	1896426460	9070	9070	9070	9070	0
328	20230531	155800	1896426460	9070	9070	9070	9070	0
329	20230531	155700	1896426460	9070	9070	9070	9070	0
330	20230531	155600	1896426460	9070	9070	9070	9070	0
331	20230531	155500	1896426460	9070	9070	9070	9070	0
332	20230531	155400	1896426460	9070	9070	9070	9070	3511
333	20230531	155300	1896426460	9070	9070	9070	9070	0
334	20230531	155200	1896426460	9070	9070	9070	9070	0
335	20230531	155100	1896426460	9070	9070	9070	9070	0
336	20230531	155000	1896426460	9070	9070	9070	9070	0
337	20230531	154900	1896426460	9070	9070	9070	9070	0
338	20230531	154800	1896426460	9070	9070	9070	9070	0
339	20230531	154700	1896426460	9070	9070	9070	9070	0
340	20230531	154600	1896426460	9070	9070	9070	9070	0
341	20230531	154500	1896426460	9070	9070	9070	9070	0
342	20230531	154400	1896426460	9070	9070	9070	9070	0
343	20230531	154300	1896426460	9070	9070	9070	9070	0
344	20230531	154200	1896426460	9070	9070	9070	9070	0
345	20230531	154100	1896426460	9070	9070	9070	9070	0
346	20230531	154000	1896426460	9070	9070	9070	9070	0
347	20230531	153900	1896426460	9070	9070	9070	9070	0
348	20230531	153800	1896426460	9070	9070	9070	9070	0
349	20230531	153700	1896426460	9070	9070	9070	9070	0
350	20230531	153600	1896426460	9070	9070	9070	9070	0
351	20230531	153500	1896426460	9070	9070	9070	9070	0
352	20230531	153400	1896426460	9070	9070	9070	9070	0
353	20230531	153300	1896426460	9070	9070	9070	9070	0
354	20230531	153200	1896426460	9070	9070	9070	9070	0
355	20230531	153100	1896426460	9070	9070	9070	9070	0
356	20230531	153000	1896426460	9070	9070	9070	9070	3511
357	20230531	152900	1864581690	9110	9110	9110	9110	0
358	20230531	152800	1864581690	9110	9110	9110	9110	0
359	20230531	152700	1864581690	9110	9110	9110	9110	0
360	20230531	152600	1864581690	9110	9110	9110	9110	0
361	20230531	152500	1864581690	9110	9110	9110	9110	0
362	20230531	152400	1864581690	9110	9110	9110	9110	0
363	20230531	152300	1864581690	9110	9110	9110	9110	0
364	20230531	152200	1864581690	9110	9110	9110	9110	0
365	20230531	152100	1864581690	9110	9110	9110	9110	0
366	20230531	152000	1864581690	9110	9110	9110	9110	0
367	20230531	151900	1864581690	9110	9090	9110	9080	325
368	20230531	151800	1861626790	9080	9090	9100	9080	573
369	20230531	151700	1856422810	9090	9080	9090	9080	4
370	20230531	151600	1856386470	9080	9090	9100	9080	383
371	20230531	151500	1852906110	9100	9090	9100	9090	214
372	20230531	151400	1850960840	9090	9090	9100	9090	112
373	20230531	151300	1849942750	9070	9090	9100	9070	3003
374	20230531	151200	1822703960	9100	9100	9100	9100	7
375	20230531	151100	1822640260	9100	9100	9100	9100	1
376	20230531	151000	1822631160	9080	9080	9080	9070	180
377	20230531	150900	1820996770	9080	9090	9090	9080	1087
378	20230531	150800	1811125370	9090	9100	9100	9090	639
379	20230531	150700	1805316600	9110	9100	9110	9090	258
380	20230531	150600	1802970600	9110	9100	9110	9100	1147
381	20230531	150500	1792532890	9110	9110	9110	9110	398
382	20230531	150400	1788907110	9110	9110	9110	9110	108
383	20230531	150300	1787923230	9120	9120	9120	9120	99
384	20230531	150200	1787020350	9120	9120	9120	9120	1
385	20230531	150100	1787011230	9110	9110	9110	9110	20
386	20230531	150000	1786829030	9110	9110	9110	9110	6
387	20230531	145900	1786774370	9110	9110	9110	9110	66
388	20230531	145800	1786173110	9110	9110	9110	9110	44
389	20230531	145700	1785772270	9110	9100	9110	9100	11
390	20230531	145600	1785672160	9100	9100	9100	9100	140
391	20230531	145500	1784398160	9110	9110	9110	9110	20
392	20230531	145400	1784215960	9110	9110	9110	9110	1
393	20230531	145300	1784206850	9100	9100	9100	9100	0
394	20230531	145200	1784206850	9100	9100	9100	9100	101
395	20230531	145100	1783287750	9100	9100	9100	9100	0
396	20230531	145000	1783287750	9100	9110	9110	9100	274
397	20230531	144900	1780791720	9120	9120	9120	9120	265
398	20230531	144800	1778374920	9120	9120	9120	9120	205
399	20230531	144700	1776505320	9120	9120	9120	9120	9
400	20230531	144600	1776423240	9110	9100	9120	9100	61
401	20230531	144500	1775867540	9100	9100	9100	9100	1
402	20230531	144400	1775858440	9070	9070	9070	9070	30
403	20230531	144300	1775586340	9070	9070	9070	9070	100
404	20230531	144200	1774679340	9100	9100	9100	9100	57
405	20230531	144100	1774160640	9100	9100	9100	9100	31
406	20230531	144000	1773878540	9070	9070	9070	9070	2
407	20230531	143900	1773860400	9070	9070	9070	9070	0
408	20230531	143800	1773860400	9070	9070	9070	9070	7
409	20230531	143700	1773796910	9060	9060	9060	9060	0
410	20230531	143600	1773796910	9060	9060	9060	9060	38
411	20230531	143500	1773452630	9060	9060	9060	9060	0
412	20230531	143400	1773452630	9060	9070	9070	9060	246
413	20230531	143300	1771221430	9070	9070	9070	9070	1
414	20230531	143200	1771212360	9070	9070	9070	9070	58
415	20230531	143100	1770686300	9060	9060	9060	9060	805
416	20230531	143000	1763393000	9060	9070	9070	9060	431
417	20230531	142900	1759485070	9070	9070	9070	9070	24
418	20230531	142800	1759267390	9070	9070	9070	9070	263
419	20230531	142700	1756881980	9070	9070	9070	9060	430
420	20230531	142600	1752982990	9070	9070	9070	9070	83
421	20230531	142500	1752230180	9060	9090	9090	9060	1572
422	20230531	142400	1737982210	9080	9080	9080	9080	833
423	20230531	142300	1730418570	9080	9100	9100	9080	415
424	20230531	142200	1726649310	9090	9100	9100	9090	307
425	20230531	142100	1723858610	9100	9100	9100	9100	86
426	20230531	142000	1723076010	9120	9120	9120	9120	29
427	20230531	141900	1722811530	9130	9110	9130	9100	501
428	20230531	141800	1718251680	9110	9110	9110	9110	300
429	20230531	141700	1715518680	9110	9120	9120	9110	233
430	20230531	141600	1713396040	9140	9140	9140	9130	18
431	20230531	141500	1713231530	9100	9100	9100	9100	211
432	20230531	141400	1711311430	9100	9120	9120	9100	63
433	20230531	141300	1710737710	9140	9150	9150	9140	180
434	20230531	141200	1709091800	9150	9140	9150	9120	136
435	20230531	141100	1707850500	9140	9140	9140	9140	63
436	20230531	141000	1707274680	9140	9140	9140	9140	0
437	20230531	140900	1707274680	9140	9130	9140	9130	506
438	20230531	140800	1702654780	9140	9140	9140	9140	37
439	20230531	140700	1702316600	9140	9140	9140	9140	0
440	20230531	140600	1702316600	9140	9140	9140	9140	53
441	20230531	140500	1701832180	9140	9140	9140	9140	35
442	20230531	140400	1701512280	9140	9140	9140	9140	0
443	20230531	140300	1701512280	9140	9140	9140	9140	21
444	20230531	140200	1701320340	9140	9120	9140	9120	16
445	20230531	140100	1701174400	9120	9120	9120	9120	1
446	20230531	140000	1701165280	9120	9100	9120	9100	284
447	20230531	135900	1698580800	9100	9110	9110	9100	830
448	20230531	135800	1691024480	9110	9150	9150	9110	9
449	20230531	135700	1690942350	9150	9110	9150	9110	2
450	20230531	135600	1690924090	9150	9150	9150	9150	32
451	20230531	135500	1690631290	9140	9140	9140	9140	1
452	20230531	135400	1690622150	9140	9140	9140	9140	2
453	20230531	135300	1690603870	9150	9100	9150	9100	201
454	20230531	135200	1688774720	9100	9140	9140	9100	220
455	20230531	135100	1686770220	9150	9150	9150	9150	111
456	20230531	135000	1685754570	9150	9150	9150	9150	74
457	20230531	134900	1685077470	9150	9170	9170	9150	29
458	20230531	134800	1684812080	9160	9170	9170	9160	14
459	20230531	134700	1684683720	9170	9150	9170	9150	657
460	20230531	134600	1678666420	9150	9150	9150	9150	2
461	20230531	134500	1678648120	9160	9160	9160	9160	21
462	20230531	134400	1678455760	9160	9150	9160	9110	3549
463	20230531	134300	1645997250	9160	9110	9160	9110	205
464	20230531	134200	1644129650	9110	9140	9140	9110	754
465	20230531	134100	1637256450	9160	9160	9160	9160	54
466	20230531	134000	1636761810	9160	9150	9160	9150	33
467	20230531	133900	1636459730	9140	9140	9140	9140	1
468	20230531	133800	1636450590	9160	9160	9160	9160	8
469	20230531	133700	1636377310	9140	9140	9140	9140	4
470	20230531	133600	1636340750	9140	9140	9140	9140	50
471	20230531	133500	1635883750	9140	9140	9140	9140	11
472	20230531	133400	1635783210	9110	9120	9140	9110	271
473	20230531	133300	1633314020	9120	9130	9130	9120	761
474	20230531	133200	1626373690	9130	9130	9130	9130	10
475	20230531	133100	1626282390	9140	9130	9140	9120	87
476	20230531	133000	1625488800	9130	9130	9130	9130	10
477	20230531	132900	1625397500	9130	9140	9140	9130	590
478	20230531	132800	1620009250	9140	9150	9150	9140	70
479	20230531	132700	1619369350	9150	9150	9150	9150	71
480	20230531	132600	1618719700	9150	9150	9150	9150	50
481	20230531	132500	1618262200	9150	9160	9160	9150	511
482	20230531	132400	1613586440	9160	9160	9160	9160	0
483	20230531	132300	1613586440	9160	9160	9160	9160	25
484	20230531	132200	1613357440	9160	9150	9160	9150	9
485	20230531	132100	1613275050	9140	9150	9150	9140	80
486	20230531	132000	1612543660	9150	9150	9150	9150	58
487	20230531	131900	1612012960	9150	9150	9150	9150	10
488	20230531	131800	1611921460	9160	9160	9160	9160	0
489	20230531	131700	1611921460	9160	9160	9160	9160	2
490	20230531	131600	1611903140	9140	9150	9160	9140	826
491	20230531	131500	1604346090	9150	9150	9150	9150	13
492	20230531	131400	1604227140	9140	9140	9140	9140	15
493	20230531	131300	1604090040	9140	9150	9150	9140	178
494	20230531	131200	1602462390	9150	9150	9150	9150	10
495	20230531	131100	1602370890	9150	9150	9150	9150	60
496	20230531	131000	1601821890	9150	9150	9150	9150	201
497	20230531	130900	1599982740	9130	9120	9130	9120	156
498	20230531	130800	1598559960	9150	9150	9150	9120	47
499	20230531	130700	1598130900	9150	9150	9150	9150	309
500	20230531	130600	1595303550	9150	9120	9150	9120	353
501	20230531	130500	1592075510	9120	9120	9130	9120	142
502	20230531	130400	1590779910	9130	9100	9130	9100	500
503	20230531	130300	1586224730	9100	9080	9100	9070	250
504	20230531	130200	1583952690	9080	9090	9090	9080	113
505	20230531	130100	1582925620	9090	9080	9090	9080	243
506	20230531	130000	1580717050	9080	9110	9110	9080	235
507	20230531	125900	1578578030	9110	9090	9110	9090	222
508	20230531	125800	1576557650	9080	9080	9080	9080	92
509	20230531	125700	1575722290	9060	9060	9060	9060	1
510	20230531	125600	1575713230	9060	9060	9060	9060	23
511	20230531	125500	1575504850	9060	9030	9060	9030	56
512	20230531	125400	1574997520	9030	9050	9050	9030	335
513	20230531	125300	1571971810	9050	9040	9050	9040	352
514	20230531	125200	1568788710	9040	9040	9040	9040	51
515	20230531	125100	1568327670	9040	9040	9040	9040	0
516	20230531	125000	1568327670	9040	9030	9040	9030	217
517	20230531	124900	1566366800	9030	9030	9030	9030	52
518	20230531	124800	1565897240	9040	9040	9040	9040	6
519	20230531	124700	1565843000	9030	9030	9040	9030	239
520	20230531	124600	1563684250	9030	9050	9050	9030	776
521	20230531	124500	1556673270	9050	9060	9080	9050	541
522	20230531	124400	1551775730	9060	9070	9080	9060	135
523	20230531	124300	1550552450	9060	9060	9060	9050	92
524	20230531	124200	1549719650	9060	9060	9060	9060	65
525	20230531	124100	1549130750	9050	9060	9060	9050	103
526	20230531	124000	1548198590	9090	9090	9090	9090	54
527	20230531	123900	1547707730	9090	9090	9090	9090	96
528	20230531	123800	1546835090	9050	9050	9050	9050	264
529	20230531	123700	1544445890	9050	9050	9050	9050	137
530	20230531	123600	1543206040	9100	9060	9100	9060	138
531	20230531	123500	1541955640	9060	9060	9070	9060	140
532	20230531	123400	1540687230	9080	9090	9090	9010	7144
533	20230531	123300	1476121820	9090	9100	9100	9090	1085
534	20230531	123200	1466250320	9110	9110	9110	9110	533
535	20230531	123100	1461394690	9110	9130	9130	9110	114
536	20230531	123000	1460354120	9130	9130	9130	9130	1
537	20230531	122900	1460344990	9150	9150	9150	9150	3
538	20230531	122800	1460317540	9150	9130	9150	9130	38
539	20230531	122700	1459970570	9140	9150	9150	9140	21
540	20230531	122600	1459778600	9160	9160	9160	9160	201
541	20230531	122500	1457937440	9160	9160	9160	9160	2
542	20230531	122400	1457919120	9160	9160	9160	9160	16
543	20230531	122300	1457772560	9110	9110	9110	9110	0
544	20230531	122200	1457772560	9110	9110	9110	9110	0
545	20230531	122100	1457772560	9110	9110	9110	9110	0
546	20230531	122000	1457772560	9110	9110	9110	9110	638
547	20230531	121900	1451960380	9110	9110	9110	9110	244
548	20230531	121800	1449737540	9160	9160	9160	9160	34
549	20230531	121700	1449426100	9160	9160	9160	9160	0
550	20230531	121600	1449426100	9160	9120	9160	9100	573
551	20230531	121500	1444208560	9090	9090	9090	9090	0
552	20230531	121400	1444208560	9090	9110	9110	9090	465
553	20230531	121300	1439979000	9100	9100	9100	9100	0
554	20230531	121200	1439979000	9100	9100	9100	9100	0
555	20230531	121100	1439979000	9100	9100	9100	9100	0
556	20230531	121000	1439979000	9100	9120	9120	9100	1700
557	20230531	120900	1424494340	9120	9120	9120	9120	0
558	20230531	120800	1424494340	9120	9120	9120	9120	23
559	20230531	120700	1424284580	9110	9120	9120	9110	400
560	20230531	120600	1420639370	9160	9160	9160	9160	0
561	20230531	120500	1420639370	9160	9170	9170	9100	1871
562	20230531	120400	1403579010	9210	9210	9210	9210	1
563	20230531	120300	1403569800	9210	9200	9210	9200	200
564	20230531	120200	1401728800	9160	9160	9160	9160	30
565	20230531	120100	1401454000	9100	9150	9150	9100	2000
566	20230531	120000	1383226070	9210	9200	9210	9150	728
567	20230531	115900	1376546640	9210	9210	9210	9210	59
568	20230531	115800	1376003250	9210	9230	9230	9210	137
569	20230531	115700	1374740730	9230	9240	9240	9230	68
570	20230531	115600	1374112950	9240	9240	9240	9240	0
571	20230531	115500	1374112950	9240	9240	9240	9240	266
572	20230531	115400	1371655110	9240	9240	9240	9240	122
573	20230531	115300	1370527830	9250	9250	9250	9250	50
574	20230531	115200	1370065330	9250	9250	9250	9250	1
575	20230531	115100	1370056080	9240	9240	9240	9240	39
576	20230531	115000	1369695720	9240	9240	9240	9240	0
577	20230531	114900	1369695720	9240	9240	9240	9240	9
578	20230531	114800	1369612560	9200	9240	9240	9200	213
579	20230531	114700	1367649880	9240	9240	9240	9240	2
580	20230531	114600	1367631400	9250	9250	9250	9250	0
581	20230531	114500	1367631400	9250	9250	9250	9250	0
582	20230531	114400	1367631400	9250	9250	9250	9250	0
583	20230531	114300	1367631400	9250	9250	9250	9250	0
584	20230531	114200	1367631400	9250	9200	9250	9200	36
585	20230531	114100	1367298570	9250	9250	9250	9250	4
586	20230531	114000	1367261570	9250	9220	9260	9180	814
587	20230531	113900	1359769770	9260	9260	9260	9260	0
588	20230531	113800	1359769770	9260	9260	9260	9260	15
589	20230531	113700	1359630870	9260	9260	9260	9210	126
590	20230531	113600	1358464420	9260	9240	9270	9200	227
591	20230531	113500	1356373960	9240	9240	9240	9240	422
592	20230531	113400	1352474680	9240	9240	9240	9240	1
593	20230531	113300	1352465440	9240	9230	9240	9210	1510
594	20230531	113200	1338527210	9240	9240	9240	9240	0
595	20230531	113100	1338527210	9240	9240	9240	9240	0
596	20230531	113000	1338527210	9240	9240	9240	9240	1
597	20230531	112900	1338517970	9220	9230	9230	9220	135
598	20230531	112800	1337273070	9240	9240	9240	9240	1
599	20230531	112700	1337263830	9220	9230	9230	9220	100
600	20230531	112600	1336341360	9240	9240	9240	9240	19
601	20230531	112500	1336165800	9240	9240	9240	9230	39
602	20230531	112400	1335805460	9240	9260	9260	9240	14
603	20230531	112300	1335676050	9270	9260	9270	9260	1005
604	20230531	112200	1326359930	9270	9270	9270	9230	505
605	20230531	112100	1321686460	9270	9270	9270	9270	138
606	20230531	112000	1320407200	9270	9270	9270	9260	65
607	20230531	111900	1319805230	9270	9260	9270	9260	241
608	20230531	111800	1317573160	9260	9250	9260	9250	158
609	20230531	111700	1316110090	9260	9250	9260	9250	3161
610	20230531	111600	1286870830	9250	9240	9250	9240	750
611	20230531	111500	1279933870	9250	9240	9250	9230	1088
612	20230531	111400	1269872740	9220	9220	9230	9220	26
613	20230531	111300	1269633010	9220	9220	9220	9220	3
614	20230531	111200	1269605350	9200	9200	9200	9200	6
615	20230531	111100	1269550150	9250	9250	9250	9250	0
616	20230531	111000	1269550150	9250	9210	9250	9210	1708
617	20230531	110900	1253789140	9210	9220	9220	9210	23
618	20230531	110800	1253577190	9220	9170	9220	9170	38
619	20230531	110700	1253226880	9170	9170	9170	9170	26
620	20230531	110600	1252988460	9160	9170	9170	9160	60
621	20230531	110500	1252438350	9170	9170	9170	9170	104
622	20230531	110400	1251484670	9200	9220	9220	9200	1493
623	20230531	110300	1237746530	9220	9220	9220	9210	617
624	20230531	110200	1232057800	9210	9210	9210	9200	221
625	20230531	110100	1230022600	9200	9200	9200	9200	42
626	20230531	110000	1229636200	9200	9190	9200	9190	11
627	20230531	105900	1229535100	9200	9200	9200	9200	272
628	20230531	105800	1227032700	9200	9160	9200	9160	210
629	20230531	105700	1225108700	9160	9160	9160	9160	922
630	20230531	105600	1216663180	9160	9150	9160	9150	805
631	20230531	105500	1209294910	9140	9140	9140	9140	7
632	20230531	105400	1209230930	9140	9140	9140	9140	321
633	20230531	105300	1206296990	9140	9130	9140	9130	110
634	20230531	105200	1205291790	9120	9110	9120	9110	311
635	20230531	105100	1202455580	9100	9100	9120	9100	658
636	20230531	105000	1196457780	9100	9100	9100	9100	208
637	20230531	104900	1194564980	9100	9090	9100	9060	1053
638	20230531	104800	1185017380	9090	9110	9130	9090	498
639	20230531	104700	1180485200	9130	9130	9130	9130	125
640	20230531	104600	1179343950	9130	9140	9140	9130	32
641	20230531	104500	1179051580	9140	9110	9140	9100	1503
642	20230531	104400	1165368860	9110	9120	9120	9110	613
643	20230531	104300	1159778600	9120	9130	9130	9120	964
644	20230531	104200	1150986070	9140	9130	9140	9120	211
645	20230531	104100	1149060590	9130	9160	9160	9130	60
646	20230531	104000	1148512740	9160	9160	9160	9160	22
647	20230531	103900	1148311220	9160	9160	9160	9160	1077
648	20230531	103800	1138445900	9160	9160	9160	9160	28
649	20230531	103700	1138189420	9160	9130	9160	9130	192
650	20230531	103600	1136436430	9130	9160	9160	9130	1365
651	20230531	103500	1123958860	9160	9160	9160	9160	3
652	20230531	103400	1123931380	9160	9160	9160	9160	7
653	20230531	103300	1123867260	9160	9160	9160	9150	432
654	20230531	103200	1119911140	9150	9160	9160	9150	234
655	20230531	103100	1117767750	9160	9160	9160	9160	100
656	20230531	103000	1116851750	9190	9190	9190	9190	4
657	20230531	102900	1116814990	9190	9210	9220	9150	683
658	20230531	102800	1110559020	9250	9170	9250	9160	4074
659	20230531	102700	1072925550	9220	9180	9230	9170	935
660	20230531	102600	1064349690	9230	9230	9230	9230	0
661	20230531	102500	1064349690	9230	9210	9230	9170	190
662	20230531	102400	1062605210	9220	9240	9240	9220	16
663	20230531	102300	1062457660	9240	9200	9250	9200	3
664	20230531	102200	1062429970	9180	9230	9240	9180	819
665	20230531	102100	1054884720	9240	9230	9240	9230	66
666	20230531	102000	1054275530	9240	9230	9240	9230	260
667	20230531	101900	1051874630	9230	9230	9230	9230	3
668	20230531	101800	1051846940	9240	9240	9250	9240	23
669	20230531	101700	1051634320	9230	9230	9240	9230	503
670	20230531	101600	1046991620	9230	9230	9230	9230	50
671	20230531	101500	1046530120	9230	9230	9240	9230	1284
672	20230531	101400	1034671800	9210	9160	9220	9160	1002
673	20230531	101300	1025450950	9130	9130	9130	9130	0
674	20230531	101200	1025450950	9130	9130	9130	9130	148
675	20230531	101100	1024099710	9120	9120	9120	9120	0
676	20230531	101000	1024099710	9120	9120	9150	9120	480
677	20230531	100900	1019721210	9120	9150	9150	9120	302
678	20230531	100800	1016959480	9150	9180	9180	9150	751
679	20230531	100700	1010074290	9180	9190	9190	9180	101
680	20230531	100600	1009147100	9200	9180	9200	9160	184
681	20230531	100500	1007461160	9210	9180	9210	9180	68
682	20230531	100400	1006834910	9180	9170	9180	9170	2
683	20230531	100300	1006816560	9150	9150	9150	9150	192
684	20230531	100200	1005059760	9210	9190	9210	9150	1100
685	20230531	100100	994987610	9180	9190	9200	9180	300
686	20230531	100000	992230600	9200	9220	9220	9200	674
687	20230531	095900	986025710	9230	9230	9230	9230	182
688	20230531	095800	984345850	9230	9230	9240	9230	411
689	20230531	095700	980552260	9230	9220	9230	9210	183
690	20230531	095600	978865750	9220	9230	9230	9220	82
691	20230531	095500	978109690	9220	9230	9230	9220	296
692	20230531	095400	975378740	9230	9230	9230	9230	79
693	20230531	095300	974649570	9230	9230	9230	9230	10
694	20230531	095200	974557270	9230	9220	9240	9220	881
695	20230531	095100	966423460	9220	9200	9230	9200	112
696	20230531	095000	965392720	9170	9240	9250	9170	586
697	20230531	094900	959994260	9240	9230	9250	9230	733
698	20230531	094800	953226500	9230	9230	9230	9220	238
699	20230531	094700	951029780	9230	9240	9240	9190	279
700	20230531	094600	948454270	9250	9110	9250	9110	1581
701	20230531	094500	933996380	9110	9110	9110	9060	797
702	20230531	094400	926756870	9080	9040	9130	9040	610
703	20230531	094300	921226530	9050	9100	9100	9010	1896
704	20230531	094200	904079810	9100	9130	9140	9100	1183
705	20230531	094100	893296400	9140	9140	9150	9130	882
706	20230531	094000	885234440	9140	9160	9160	9140	2300
707	20230531	093900	864189810	9160	9230	9230	9160	1950
708	20230531	093800	846284550	9200	9250	9250	9190	5609
709	20230531	093700	794620680	9250	9260	9260	9250	1537
710	20230531	093600	780391780	9270	9290	9290	9260	209
711	20230531	093500	778453650	9290	9260	9290	9260	1418
712	20230531	093400	765320250	9270	9270	9270	9270	778
713	20230531	093300	758108190	9260	9300	9300	9250	2874
714	20230531	093200	731512720	9310	9250	9310	9250	12
715	20230531	093100	731401110	9250	9290	9340	9250	4740
716	20230531	093000	687447210	9290	9310	9310	9280	944
717	20230531	092900	678674520	9310	9300	9320	9300	184
718	20230531	092800	676961320	9320	9320	9330	9280	593
719	20230531	092700	671446280	9320	9340	9340	9280	2772
720	20230531	092600	645650330	9340	9340	9370	9330	309
721	20230531	092500	642765110	9330	9390	9390	9330	2678
722	20230531	092400	617707530	9390	9430	9430	9390	1056
723	20230531	092300	607765980	9430	9540	9540	9430	1287
724	20230531	092200	595577730	9550	9580	9580	9550	321
725	20230531	092100	592508820	9600	9620	9630	9530	3348
726	20230531	092000	560350030	9620	9460	9620	9460	5825
727	20230531	091900	504806540	9460	9450	9460	9440	626
728	20230531	091800	498890880	9450	9350	9450	9350	546
729	20230531	091700	493763510	9350	9470	9470	9340	3675
730	20230531	091600	459152070	9490	9480	9500	9470	846
731	20230531	091500	451129590	9480	9450	9480	9440	668
732	20230531	091400	444811220	9450	9430	9450	9430	1311
733	20230531	091300	432435340	9440	9460	9500	9440	1068
734	20230531	091200	422325540	9450	9410	9450	9410	2906
735	20230531	091100	394914410	9410	9320	9410	9320	3194
736	20230531	091000	365008150	9310	9310	9350	9300	1042
737	20230531	090900	355301520	9350	9350	9350	9300	1444
738	20230531	090800	341821010	9290	9360	9360	9280	4513
739	20230531	090700	299845350	9340	9340	9360	9300	2440
740	20230531	090600	277037400	9290	9260	9400	9240	6211
741	20230531	090500	219442770	9250	9380	9400	9250	5195
742	20230531	090400	171092570	9380	9320	9430	9300	5825
743	20230531	090300	116547060	9300	9390	9400	9300	4375
744	20230531	090200	75628500	9390	9250	9750	9250	8135
745	20230531	090100	0	10480	10480	10480	10480	0
746	20230531	090000	0	10480	10480	10480	10480	0