KissMeData/315640/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213800	1752351200	9650	9650	9650	9650	3073
3	20230531	213700	1752351200	9650	9650	9650	9650	0
4	20230531	213600	1752351200	9650	9650	9650	9650	0
5	20230531	213500	1752351200	9650	9650	9650	9650	0
6	20230531	213400	1752351200	9650	9650	9650	9650	0
7	20230531	213300	1752351200	9650	9650	9650	9650	0
8	20230531	213200	1752351200	9650	9650	9650	9650	0
9	20230531	213100	1752351200	9650	9650	9650	9650	0
10	20230531	213000	1752351200	9650	9650	9650	9650	0
11	20230531	212900	1752351200	9650	9650	9650	9650	0
12	20230531	212800	1752351200	9650	9650	9650	9650	0
13	20230531	212700	1752351200	9650	9650	9650	9650	0
14	20230531	212600	1752351200	9650	9650	9650	9650	0
15	20230531	212500	1752351200	9650	9650	9650	9650	0
16	20230531	212400	1752351200	9650	9650	9650	9650	0
17	20230531	212300	1752351200	9650	9650	9650	9650	0
18	20230531	212200	1752351200	9650	9650	9650	9650	0
19	20230531	212100	1752351200	9650	9650	9650	9650	0
20	20230531	212000	1752351200	9650	9650	9650	9650	0
21	20230531	211900	1752351200	9650	9650	9650	9650	0
22	20230531	211800	1752351200	9650	9650	9650	9650	0
23	20230531	211700	1752351200	9650	9650	9650	9650	0
24	20230531	211600	1752351200	9650	9650	9650	9650	0
25	20230531	211500	1752351200	9650	9650	9650	9650	0
26	20230531	211400	1752351200	9650	9650	9650	9650	0
27	20230531	211300	1752351200	9650	9650	9650	9650	0
28	20230531	211200	1752351200	9650	9650	9650	9650	0
29	20230531	211100	1752351200	9650	9650	9650	9650	0
30	20230531	211000	1752351200	9650	9650	9650	9650	0
31	20230531	210900	1752351200	9650	9650	9650	9650	0
32	20230531	210800	1752351200	9650	9650	9650	9650	3073
33	20230531	210700	1752351200	9650	9650	9650	9650	0
34	20230531	210600	1752351200	9650	9650	9650	9650	0
35	20230531	210500	1752351200	9650	9650	9650	9650	0
36	20230531	210400	1752351200	9650	9650	9650	9650	0
37	20230531	210300	1752351200	9650	9650	9650	9650	0
38	20230531	210200	1752351200	9650	9650	9650	9650	0
39	20230531	210100	1752351200	9650	9650	9650	9650	0
40	20230531	210000	1752351200	9650	9650	9650	9650	0
41	20230531	205900	1752351200	9650	9650	9650	9650	0
42	20230531	205800	1752351200	9650	9650	9650	9650	0
43	20230531	205700	1752351200	9650	9650	9650	9650	0
44	20230531	205600	1752351200	9650	9650	9650	9650	0
45	20230531	205500	1752351200	9650	9650	9650	9650	0
46	20230531	205400	1752351200	9650	9650	9650	9650	0
47	20230531	205300	1752351200	9650	9650	9650	9650	0
48	20230531	205200	1752351200	9650	9650	9650	9650	0
49	20230531	205100	1752351200	9650	9650	9650	9650	0
50	20230531	205000	1752351200	9650	9650	9650	9650	0
51	20230531	204900	1752351200	9650	9650	9650	9650	0
52	20230531	204800	1752351200	9650	9650	9650	9650	0
53	20230531	204700	1752351200	9650	9650	9650	9650	0
54	20230531	204600	1752351200	9650	9650	9650	9650	0
55	20230531	204500	1752351200	9650	9650	9650	9650	0
56	20230531	204400	1752351200	9650	9650	9650	9650	0
57	20230531	204300	1752351200	9650	9650	9650	9650	0
58	20230531	204200	1752351200	9650	9650	9650	9650	0
59	20230531	204100	1752351200	9650	9650	9650	9650	0
60	20230531	204000	1752351200	9650	9650	9650	9650	0
61	20230531	203900	1752351200	9650	9650	9650	9650	0
62	20230531	203800	1752351200	9650	9650	9650	9650	3073
63	20230531	203700	1752351200	9650	9650	9650	9650	0
64	20230531	203600	1752351200	9650	9650	9650	9650	0
65	20230531	203500	1752351200	9650	9650	9650	9650	0
66	20230531	203400	1752351200	9650	9650	9650	9650	0
67	20230531	203300	1752351200	9650	9650	9650	9650	0
68	20230531	203200	1752351200	9650	9650	9650	9650	0
69	20230531	203100	1752351200	9650	9650	9650	9650	0
70	20230531	203000	1752351200	9650	9650	9650	9650	0
71	20230531	202900	1752351200	9650	9650	9650	9650	0
72	20230531	202800	1752351200	9650	9650	9650	9650	0
73	20230531	202700	1752351200	9650	9650	9650	9650	0
74	20230531	202600	1752351200	9650	9650	9650	9650	0
75	20230531	202500	1752351200	9650	9650	9650	9650	0
76	20230531	202400	1752351200	9650	9650	9650	9650	0
77	20230531	202300	1752351200	9650	9650	9650	9650	0
78	20230531	202200	1752351200	9650	9650	9650	9650	0
79	20230531	202100	1752351200	9650	9650	9650	9650	0
80	20230531	202000	1752351200	9650	9650	9650	9650	0
81	20230531	201900	1752351200	9650	9650	9650	9650	0
82	20230531	201800	1752351200	9650	9650	9650	9650	0
83	20230531	201700	1752351200	9650	9650	9650	9650	0
84	20230531	201600	1752351200	9650	9650	9650	9650	0
85	20230531	201500	1752351200	9650	9650	9650	9650	0
86	20230531	201400	1752351200	9650	9650	9650	9650	0
87	20230531	201300	1752351200	9650	9650	9650	9650	0
88	20230531	201200	1752351200	9650	9650	9650	9650	0
89	20230531	201100	1752351200	9650	9650	9650	9650	0
90	20230531	201000	1752351200	9650	9650	9650	9650	0
91	20230531	200900	1752351200	9650	9650	9650	9650	0
92	20230531	200800	1752351200	9650	9650	9650	9650	3073
93	20230531	200700	1752351200	9650	9650	9650	9650	0
94	20230531	200600	1752351200	9650	9650	9650	9650	0
95	20230531	200500	1752351200	9650	9650	9650	9650	0
96	20230531	200400	1752351200	9650	9650	9650	9650	0
97	20230531	200300	1752351200	9650	9650	9650	9650	0
98	20230531	200200	1752351200	9650	9650	9650	9650	0
99	20230531	200100	1752351200	9650	9650	9650	9650	0
100	20230531	200000	1752351200	9650	9650	9650	9650	0
101	20230531	195900	1752351200	9650	9650	9650	9650	0
102	20230531	195800	1752351200	9650	9650	9650	9650	0
103	20230531	195700	1752351200	9650	9650	9650	9650	0
104	20230531	195600	1752351200	9650	9650	9650	9650	0
105	20230531	195500	1752351200	9650	9650	9650	9650	0
106	20230531	195400	1752351200	9650	9650	9650	9650	0
107	20230531	195300	1752351200	9650	9650	9650	9650	0
108	20230531	195200	1752351200	9650	9650	9650	9650	0
109	20230531	195100	1752351200	9650	9650	9650	9650	0
110	20230531	195000	1752351200	9650	9650	9650	9650	0
111	20230531	194900	1752351200	9650	9650	9650	9650	0
112	20230531	194800	1752351200	9650	9650	9650	9650	0
113	20230531	194700	1752351200	9650	9650	9650	9650	0
114	20230531	194600	1752351200	9650	9650	9650	9650	0
115	20230531	194500	1752351200	9650	9650	9650	9650	0
116	20230531	194400	1752351200	9650	9650	9650	9650	0
117	20230531	194300	1752351200	9650	9650	9650	9650	0
118	20230531	194200	1752351200	9650	9650	9650	9650	0
119	20230531	194100	1752351200	9650	9650	9650	9650	0
120	20230531	194000	1752351200	9650	9650	9650	9650	0
121	20230531	193900	1752351200	9650	9650	9650	9650	0
122	20230531	193800	1752351200	9650	9650	9650	9650	3073
123	20230531	193700	1752351200	9650	9650	9650	9650	0
124	20230531	193600	1752351200	9650	9650	9650	9650	0
125	20230531	193500	1752351200	9650	9650	9650	9650	0
126	20230531	193400	1752351200	9650	9650	9650	9650	0
127	20230531	193300	1752351200	9650	9650	9650	9650	0
128	20230531	193200	1752351200	9650	9650	9650	9650	0
129	20230531	193100	1752351200	9650	9650	9650	9650	0
130	20230531	193000	1752351200	9650	9650	9650	9650	0
131	20230531	192900	1752351200	9650	9650	9650	9650	0
132	20230531	192800	1752351200	9650	9650	9650	9650	0
133	20230531	192700	1752351200	9650	9650	9650	9650	0
134	20230531	192600	1752351200	9650	9650	9650	9650	0
135	20230531	192500	1752351200	9650	9650	9650	9650	0
136	20230531	192400	1752351200	9650	9650	9650	9650	0
137	20230531	192300	1752351200	9650	9650	9650	9650	0
138	20230531	192200	1752351200	9650	9650	9650	9650	0
139	20230531	192100	1752351200	9650	9650	9650	9650	0
140	20230531	192000	1752351200	9650	9650	9650	9650	0
141	20230531	191900	1752351200	9650	9650	9650	9650	0
142	20230531	191800	1752351200	9650	9650	9650	9650	0
143	20230531	191700	1752351200	9650	9650	9650	9650	0
144	20230531	191600	1752351200	9650	9650	9650	9650	0
145	20230531	191500	1752351200	9650	9650	9650	9650	0
146	20230531	191400	1752351200	9650	9650	9650	9650	0
147	20230531	191300	1752351200	9650	9650	9650	9650	0
148	20230531	191200	1752351200	9650	9650	9650	9650	0
149	20230531	191100	1752351200	9650	9650	9650	9650	0
150	20230531	191000	1752351200	9650	9650	9650	9650	0
151	20230531	190900	1752351200	9650	9650	9650	9650	0
152	20230531	190800	1752351200	9650	9650	9650	9650	3073
153	20230531	190700	1752351200	9650	9650	9650	9650	0
154	20230531	190600	1752351200	9650	9650	9650	9650	0
155	20230531	190500	1752351200	9650	9650	9650	9650	0
156	20230531	190400	1752351200	9650	9650	9650	9650	0
157	20230531	190300	1752351200	9650	9650	9650	9650	0
158	20230531	190200	1752351200	9650	9650	9650	9650	0
159	20230531	190100	1752351200	9650	9650	9650	9650	0
160	20230531	190000	1752351200	9650	9650	9650	9650	0
161	20230531	185900	1752351200	9650	9650	9650	9650	0
162	20230531	185800	1752351200	9650	9650	9650	9650	0
163	20230531	185700	1752351200	9650	9650	9650	9650	0
164	20230531	185600	1752351200	9650	9650	9650	9650	0
165	20230531	185500	1752351200	9650	9650	9650	9650	0
166	20230531	185400	1752351200	9650	9650	9650	9650	0
167	20230531	185300	1752351200	9650	9650	9650	9650	0
168	20230531	185200	1752351200	9650	9650	9650	9650	0
169	20230531	185100	1752351200	9650	9650	9650	9650	0
170	20230531	185000	1752351200	9650	9650	9650	9650	0
171	20230531	184900	1752351200	9650	9650	9650	9650	0
172	20230531	184800	1752351200	9650	9650	9650	9650	0
173	20230531	184700	1752351200	9650	9650	9650	9650	0
174	20230531	184600	1752351200	9650	9650	9650	9650	0
175	20230531	184500	1752351200	9650	9650	9650	9650	0
176	20230531	184400	1752351200	9650	9650	9650	9650	0
177	20230531	184300	1752351200	9650	9650	9650	9650	0
178	20230531	184200	1752351200	9650	9650	9650	9650	0
179	20230531	184100	1752351200	9650	9650	9650	9650	0
180	20230531	184000	1752351200	9650	9650	9650	9650	0
181	20230531	183900	1752351200	9650	9650	9650	9650	0
182	20230531	183800	1752351200	9650	9650	9650	9650	3073
183	20230531	183700	1752351200	9650	9650	9650	9650	0
184	20230531	183600	1752351200	9650	9650	9650	9650	0
185	20230531	183500	1752351200	9650	9650	9650	9650	0
186	20230531	183400	1752351200	9650	9650	9650	9650	0
187	20230531	183300	1752351200	9650	9650	9650	9650	0
188	20230531	183200	1752351200	9650	9650	9650	9650	0
189	20230531	183100	1752351200	9650	9650	9650	9650	0
190	20230531	183000	1752351200	9650	9650	9650	9650	0
191	20230531	182900	1752351200	9650	9650	9650	9650	0
192	20230531	182800	1752351200	9650	9650	9650	9650	0
193	20230531	182700	1752351200	9650	9650	9650	9650	0
194	20230531	182600	1752351200	9650	9650	9650	9650	0
195	20230531	182500	1752351200	9650	9650	9650	9650	0
196	20230531	182400	1752351200	9650	9650	9650	9650	0
197	20230531	182300	1752351200	9650	9650	9650	9650	0
198	20230531	182200	1752351200	9650	9650	9650	9650	0
199	20230531	182100	1752351200	9650	9650	9650	9650	0
200	20230531	182000	1752351200	9650	9650	9650	9650	0
201	20230531	181900	1752351200	9650	9650	9650	9650	0
202	20230531	181800	1752351200	9650	9650	9650	9650	0
203	20230531	181700	1752351200	9650	9650	9650	9650	0
204	20230531	181600	1752351200	9650	9650	9650	9650	0
205	20230531	181500	1752351200	9650	9650	9650	9650	0
206	20230531	181400	1752351200	9650	9650	9650	9650	0
207	20230531	181300	1752351200	9650	9650	9650	9650	0
208	20230531	181200	1752351200	9650	9650	9650	9650	0
209	20230531	181100	1752351200	9650	9650	9650	9650	0
210	20230531	181000	1752351200	9650	9650	9650	9650	0
211	20230531	180900	1752351200	9650	9650	9650	9650	0
212	20230531	180800	1752351200	9650	9650	9650	9650	3073
213	20230531	180700	1752351200	9650	9650	9650	9650	0
214	20230531	180600	1752351200	9650	9650	9650	9650	0
215	20230531	180500	1752351200	9650	9650	9650	9650	0
216	20230531	180400	1752351200	9650	9650	9650	9650	0
217	20230531	180300	1752351200	9650	9650	9650	9650	0
218	20230531	180200	1752351200	9650	9650	9650	9650	0
219	20230531	180100	1752351200	9650	9650	9650	9650	0
220	20230531	180000	1752351200	9650	9650	9650	9650	0
221	20230531	175900	1752351200	9650	9650	9650	9650	0
222	20230531	175800	1752351200	9650	9650	9650	9650	0
223	20230531	175700	1752351200	9650	9650	9650	9650	0
224	20230531	175600	1752351200	9650	9650	9650	9650	0
225	20230531	175500	1752351200	9650	9650	9650	9650	0
226	20230531	175400	1752351200	9650	9650	9650	9650	0
227	20230531	175300	1752351200	9650	9650	9650	9650	0
228	20230531	175200	1752351200	9650	9650	9650	9650	0
229	20230531	175100	1752351200	9650	9650	9650	9650	0
230	20230531	175000	1752351200	9650	9650	9650	9650	0
231	20230531	174900	1752351200	9650	9650	9650	9650	0
232	20230531	174800	1752351200	9650	9650	9650	9650	0
233	20230531	174700	1752351200	9650	9650	9650	9650	0
234	20230531	174600	1752351200	9650	9650	9650	9650	0
235	20230531	174500	1752351200	9650	9650	9650	9650	0
236	20230531	174400	1752351200	9650	9650	9650	9650	0
237	20230531	174300	1752351200	9650	9650	9650	9650	0
238	20230531	174200	1752351200	9650	9650	9650	9650	0
239	20230531	174100	1752351200	9650	9650	9650	9650	0
240	20230531	174000	1752351200	9650	9650	9650	9650	0
241	20230531	173900	1752351200	9650	9650	9650	9650	0
242	20230531	173800	1752351200	9650	9650	9650	9650	3073
243	20230531	173700	1752351200	9650	9650	9650	9650	0
244	20230531	173600	1752351200	9650	9650	9650	9650	0
245	20230531	173500	1752351200	9650	9650	9650	9650	0
246	20230531	173400	1752351200	9650	9650	9650	9650	0
247	20230531	173300	1752351200	9650	9650	9650	9650	0
248	20230531	173200	1752351200	9650	9650	9650	9650	0
249	20230531	173100	1752351200	9650	9650	9650	9650	0
250	20230531	173000	1752351200	9650	9650	9650	9650	0
251	20230531	172900	1752351200	9650	9650	9650	9650	0
252	20230531	172800	1752351200	9650	9650	9650	9650	0
253	20230531	172700	1752351200	9650	9650	9650	9650	0
254	20230531	172600	1752351200	9650	9650	9650	9650	0
255	20230531	172500	1752351200	9650	9650	9650	9650	0
256	20230531	172400	1752351200	9650	9650	9650	9650	0
257	20230531	172300	1752351200	9650	9650	9650	9650	0
258	20230531	172200	1752351200	9650	9650	9650	9650	0
259	20230531	172100	1752351200	9650	9650	9650	9650	0
260	20230531	172000	1752351200	9650	9650	9650	9650	0
261	20230531	171900	1752351200	9650	9650	9650	9650	0
262	20230531	171800	1752351200	9650	9650	9650	9650	0
263	20230531	171700	1752351200	9650	9650	9650	9650	0
264	20230531	171600	1752351200	9650	9650	9650	9650	0
265	20230531	171500	1752351200	9650	9650	9650	9650	0
266	20230531	171400	1752351200	9650	9650	9650	9650	0
267	20230531	171300	1752351200	9650	9650	9650	9650	0
268	20230531	171200	1752351200	9650	9650	9650	9650	0
269	20230531	171100	1752351200	9650	9650	9650	9650	0
270	20230531	171000	1752351200	9650	9650	9650	9650	0
271	20230531	170900	1752351200	9650	9650	9650	9650	0
272	20230531	170800	1752351200	9650	9650	9650	9650	3073
273	20230531	170700	1752351200	9650	9650	9650	9650	0
274	20230531	170600	1752351200	9650	9650	9650	9650	0
275	20230531	170500	1752351200	9650	9650	9650	9650	0
276	20230531	170400	1752351200	9650	9650	9650	9650	0
277	20230531	170300	1752351200	9650	9650	9650	9650	0
278	20230531	170200	1752351200	9650	9650	9650	9650	0
279	20230531	170100	1752351200	9650	9650	9650	9650	0
280	20230531	170000	1752351200	9650	9650	9650	9650	0
281	20230531	165900	1752351200	9650	9650	9650	9650	0
282	20230531	165800	1752351200	9650	9650	9650	9650	0
283	20230531	165700	1752351200	9650	9650	9650	9650	0
284	20230531	165600	1752351200	9650	9650	9650	9650	0
285	20230531	165500	1752351200	9650	9650	9650	9650	0
286	20230531	165400	1752351200	9650	9650	9650	9650	0
287	20230531	165300	1752351200	9650	9650	9650	9650	0
288	20230531	165200	1752351200	9650	9650	9650	9650	0
289	20230531	165100	1752351200	9650	9650	9650	9650	0
290	20230531	165000	1752351200	9650	9650	9650	9650	0
291	20230531	164900	1752351200	9650	9650	9650	9650	0
292	20230531	164800	1752351200	9650	9650	9650	9650	0
293	20230531	164700	1752351200	9650	9650	9650	9650	0
294	20230531	164600	1752351200	9650	9650	9650	9650	0
295	20230531	164500	1752351200	9650	9650	9650	9650	0
296	20230531	164400	1752351200	9650	9650	9650	9650	0
297	20230531	164300	1752351200	9650	9650	9650	9650	0
298	20230531	164200	1752351200	9650	9650	9650	9650	0
299	20230531	164100	1752351200	9650	9650	9650	9650	0
300	20230531	164000	1752351200	9650	9650	9650	9650	0
301	20230531	163900	1752351200	9650	9650	9650	9650	0
302	20230531	163800	1752351200	9650	9650	9650	9650	3073
303	20230531	163700	1752351200	9650	9650	9650	9650	0
304	20230531	163600	1752351200	9650	9650	9650	9650	0
305	20230531	163500	1752351200	9650	9650	9650	9650	0
306	20230531	163400	1752351200	9650	9650	9650	9650	0
307	20230531	163300	1752351200	9650	9650	9650	9650	0
308	20230531	163200	1752351200	9650	9650	9650	9650	0
309	20230531	163100	1752351200	9650	9650	9650	9650	0
310	20230531	163000	1752351200	9650	9650	9650	9650	0
311	20230531	162900	1752351200	9650	9650	9650	9650	0
312	20230531	162800	1752351200	9650	9650	9650	9650	0
313	20230531	162700	1752351200	9650	9650	9650	9650	0
314	20230531	162600	1752351200	9650	9650	9650	9650	0
315	20230531	162500	1752351200	9650	9650	9650	9650	0
316	20230531	162400	1752351200	9650	9650	9650	9650	0
317	20230531	162300	1752351200	9650	9650	9650	9650	0
318	20230531	162200	1752351200	9650	9650	9650	9650	0
319	20230531	162100	1752351200	9650	9650	9650	9650	0
320	20230531	162000	1752351200	9650	9650	9650	9650	0
321	20230531	161900	1752351200	9650	9650	9650	9650	0
322	20230531	161800	1752351200	9650	9650	9650	9650	0
323	20230531	161700	1752351200	9650	9650	9650	9650	0
324	20230531	161600	1752351200	9650	9650	9650	9650	0
325	20230531	161500	1752351200	9650	9650	9650	9650	0
326	20230531	161400	1752351200	9650	9650	9650	9650	0
327	20230531	161300	1752351200	9650	9650	9650	9650	0
328	20230531	161200	1752351200	9650	9650	9650	9650	0
329	20230531	161100	1752351200	9650	9650	9650	9650	0
330	20230531	161000	1752351200	9650	9650	9650	9650	0
331	20230531	160900	1752351200	9650	9650	9650	9650	0
332	20230531	160800	1752351200	9650	9650	9650	9650	3073
333	20230531	160700	1752351200	9650	9650	9650	9650	0
334	20230531	160600	1752351200	9650	9650	9650	9650	0
335	20230531	160500	1752351200	9650	9650	9650	9650	0
336	20230531	160400	1752351200	9650	9650	9650	9650	0
337	20230531	160300	1752351200	9650	9650	9650	9650	0
338	20230531	160200	1752351200	9650	9650	9650	9650	0
339	20230531	160100	1752351200	9650	9650	9650	9650	0
340	20230531	160000	1752351200	9650	9650	9650	9650	0
341	20230531	155900	1752351200	9650	9650	9650	9650	0
342	20230531	155800	1752351200	9650	9650	9650	9650	0
343	20230531	155700	1752351200	9650	9650	9650	9650	0
344	20230531	155600	1752351200	9650	9650	9650	9650	0
345	20230531	155500	1752351200	9650	9650	9650	9650	0
346	20230531	155400	1752351200	9650	9650	9650	9650	0
347	20230531	155300	1752351200	9650	9650	9650	9650	0
348	20230531	155200	1752351200	9650	9650	9650	9650	0
349	20230531	155100	1752351200	9650	9650	9650	9650	0
350	20230531	155000	1752351200	9650	9650	9650	9650	0
351	20230531	154900	1752351200	9650	9650	9650	9650	0
352	20230531	154800	1752351200	9650	9650	9650	9650	0
353	20230531	154700	1752351200	9650	9650	9650	9650	0
354	20230531	154600	1752351200	9650	9650	9650	9650	0
355	20230531	154500	1752351200	9650	9650	9650	9650	0
356	20230531	154400	1752351200	9650	9650	9650	9650	0
357	20230531	154300	1752351200	9650	9650	9650	9650	0
358	20230531	154200	1752351200	9650	9650	9650	9650	0
359	20230531	154100	1752351200	9650	9650	9650	9650	0
360	20230531	154000	1752351200	9650	9650	9650	9650	0
361	20230531	153900	1752351200	9650	9650	9650	9650	0
362	20230531	153800	1752351200	9650	9650	9650	9650	3073
363	20230531	153700	1752351200	9650	9650	9650	9650	0
364	20230531	153600	1752351200	9650	9650	9650	9650	0
365	20230531	153500	1752351200	9650	9650	9650	9650	0
366	20230531	153400	1752351200	9650	9650	9650	9650	0
367	20230531	153300	1752351200	9650	9650	9650	9650	0
368	20230531	153200	1752351200	9650	9650	9650	9650	0
369	20230531	153100	1752351200	9650	9650	9650	9650	0
370	20230531	153000	1752351200	9650	9650	9650	9650	3073
371	20230531	152900	1722696750	9690	9690	9690	9690	0
372	20230531	152800	1722696750	9690	9690	9690	9690	0
373	20230531	152700	1722696750	9690	9690	9690	9690	0
374	20230531	152600	1722696750	9690	9690	9690	9690	0
375	20230531	152500	1722696750	9690	9690	9690	9690	0
376	20230531	152400	1722696750	9690	9690	9690	9690	0
377	20230531	152300	1722696750	9690	9690	9690	9690	0
378	20230531	152200	1722696750	9690	9690	9690	9690	0
379	20230531	152100	1722696750	9690	9690	9690	9690	0
380	20230531	152000	1722696750	9690	9690	9690	9690	0
381	20230531	151900	1722696750	9690	9690	9690	9690	0
382	20230531	151800	1722696750	9690	9700	9700	9690	500
383	20230531	151700	1717850360	9700	9710	9710	9700	1519
384	20230531	151600	1703112540	9710	9720	9720	9710	35
385	20230531	151500	1702772490	9710	9720	9720	9710	432
386	20230531	151400	1698576320	9720	9720	9720	9720	9
387	20230531	151300	1698488840	9720	9730	9730	9720	800
388	20230531	151200	1690710090	9730	9730	9730	9730	1
389	20230531	151100	1690700360	9730	9770	9770	9730	354
390	20230531	151000	1687246100	9780	9780	9780	9780	10
391	20230531	150900	1687148300	9780	9780	9780	9780	0
392	20230531	150800	1687148300	9780	9780	9780	9780	131
393	20230531	150700	1685867120	9780	9770	9780	9770	91
394	20230531	150600	1684978040	9790	9770	9790	9770	21
395	20230531	150500	1684772490	9760	9760	9760	9760	0
396	20230531	150400	1684772490	9760	9760	9760	9760	0
397	20230531	150300	1684772490	9760	9760	9760	9760	1
398	20230531	150200	1684762730	9760	9760	9760	9760	329
399	20230531	150100	1681551690	9790	9780	9790	9780	443
400	20230531	150000	1677218380	9780	9780	9780	9780	2
401	20230531	145900	1677198820	9750	9740	9750	9740	280
402	20230531	145800	1674470390	9740	9740	9740	9740	50
403	20230531	145700	1673983390	9740	9780	9780	9740	150
404	20230531	145600	1672522350	9780	9780	9780	9780	1
405	20230531	145500	1672512570	9740	9760	9760	9740	437
406	20230531	145400	1668256130	9760	9790	9790	9760	62
407	20230531	145300	1667650230	9790	9790	9790	9790	30
408	20230531	145200	1667356530	9790	9780	9790	9780	50
409	20230531	145100	1666867210	9790	9740	9790	9740	50
410	20230531	145000	1666379660	9730	9730	9730	9730	24
411	20230531	144900	1666146140	9740	9740	9740	9740	1
412	20230531	144800	1666136400	9790	9790	9790	9790	0
413	20230531	144700	1666136400	9790	9790	9790	9790	1
414	20230531	144600	1666126610	9790	9790	9790	9790	5
415	20230531	144500	1666077660	9730	9730	9730	9730	30
416	20230531	144400	1665785760	9730	9730	9730	9730	10
417	20230531	144300	1665688460	9730	9730	9730	9730	15
418	20230531	144200	1665542510	9730	9730	9730	9730	2
419	20230531	144100	1665523050	9750	9790	9800	9750	260
420	20230531	144000	1662980260	9790	9790	9800	9790	350
421	20230531	143900	1659553700	9790	9790	9790	9790	46
422	20230531	143800	1659103360	9790	9790	9790	9790	348
423	20230531	143700	1655696440	9800	9800	9800	9800	30
424	20230531	143600	1655402440	9800	9820	9820	9800	993
425	20230531	143500	1645670840	9830	9790	9830	9790	1111
426	20230531	143400	1634755910	9800	9780	9800	9780	30
427	20230531	143300	1634462370	9780	9800	9800	9780	35
428	20230531	143200	1634119910	9800	9800	9800	9800	0
429	20230531	143100	1634119910	9800	9800	9800	9800	222
430	20230531	143000	1631944310	9770	9780	9780	9770	47
431	20230531	142900	1631484970	9800	9800	9800	9800	0
432	20230531	142800	1631484970	9800	9760	9800	9760	220
433	20230531	142700	1629334810	9770	9700	9770	9700	12
434	20230531	142600	1629217990	9700	9740	9740	9700	420
435	20230531	142500	1625143950	9700	9730	9730	9700	502
436	20230531	142400	1620267480	9740	9740	9780	9740	539
437	20230531	142300	1614996510	9780	9780	9780	9780	0
438	20230531	142200	1614996510	9780	9780	9780	9780	410
439	20230531	142100	1610986710	9780	9780	9780	9780	0
440	20230531	142000	1610986710	9780	9780	9780	9780	0
441	20230531	141900	1610986710	9780	9760	9780	9750	521
442	20230531	141800	1605901800	9760	9760	9760	9760	504
443	20230531	141700	1600982760	9700	9710	9710	9700	176
444	20230531	141600	1599274440	9710	9760	9760	9710	214
445	20230531	141500	1597196250	9790	9700	9790	9670	69
446	20230531	141400	1596528270	9700	9670	9700	9670	695
447	20230531	141300	1589792390	9670	9640	9670	9640	196
448	20230531	141200	1587901020	9640	9640	9640	9640	24
449	20230531	141100	1587669660	9640	9640	9640	9640	522
450	20230531	141000	1582637580	9640	9640	9640	9640	50
451	20230531	140900	1582155580	9640	9640	9640	9640	28
452	20230531	140800	1581885660	9640	9640	9640	9640	3
453	20230531	140700	1581856740	9650	9650	9650	9650	0
454	20230531	140600	1581856740	9650	9650	9650	9650	81
455	20230531	140500	1581075090	9650	9680	9680	9650	201
456	20230531	140400	1579130890	9680	9680	9680	9680	48
457	20230531	140300	1578666250	9680	9670	9680	9670	3
458	20230531	140200	1578637230	9670	9670	9670	9670	3
459	20230531	140100	1578608220	9670	9670	9670	9670	69
460	20230531	140000	1577940990	9670	9670	9670	9670	15
461	20230531	135900	1577795940	9680	9680	9680	9680	0
462	20230531	135800	1577795940	9680	9640	9680	9640	199
463	20230531	135700	1575875650	9630	9640	9640	9630	21
464	20230531	135600	1575673310	9630	9610	9640	9610	70
465	20230531	135500	1574999320	9620	9620	9620	9620	1596
466	20230531	135400	1559645800	9620	9620	9620	9620	57
467	20230531	135300	1559097460	9630	9630	9630	9630	0
468	20230531	135200	1559097460	9630	9630	9630	9630	65
469	20230531	135100	1558471510	9620	9620	9620	9620	100
470	20230531	135000	1557509510	9630	9640	9640	9630	813
471	20230531	134900	1549679030	9640	9660	9660	9640	97
472	20230531	134800	1548742510	9660	9660	9660	9660	51
473	20230531	134700	1548249850	9660	9660	9660	9660	5
474	20230531	134600	1548201550	9660	9660	9660	9660	0
475	20230531	134500	1548201550	9660	9660	9660	9660	14
476	20230531	134400	1548066310	9660	9660	9660	9660	10
477	20230531	134300	1547969710	9670	9670	9670	9670	12
478	20230531	134200	1547853670	9630	9630	9630	9630	0
479	20230531	134100	1547853670	9630	9630	9630	9630	0
480	20230531	134000	1547853670	9630	9630	9630	9630	0
481	20230531	133900	1547853670	9630	9630	9630	9630	0
482	20230531	133800	1547853670	9630	9640	9640	9630	455
483	20230531	133700	1543471050	9640	9650	9650	9640	1000
484	20230531	133600	1533827810	9650	9650	9650	9650	50
485	20230531	133500	1533345310	9650	9650	9650	9650	14
486	20230531	133400	1533210210	9660	9660	9660	9660	36
487	20230531	133300	1532862450	9660	9660	9660	9660	42
488	20230531	133200	1532456730	9650	9650	9650	9650	3
489	20230531	133100	1532427780	9640	9640	9640	9640	448
490	20230531	133000	1528109060	9640	9660	9660	9640	1275
491	20230531	132900	1515813460	9660	9670	9670	9660	150
492	20230531	132800	1514363960	9670	9670	9670	9670	33
493	20230531	132700	1514044850	9670	9680	9680	9670	499
494	20230531	132600	1509217750	9690	9690	9690	9690	16
495	20230531	132500	1509062710	9690	9700	9700	9690	6
496	20230531	132400	1509004520	9700	9700	9700	9700	9
497	20230531	132300	1508917220	9700	9730	9730	9700	2401
498	20230531	132200	1485620830	9730	9730	9730	9730	14
499	20230531	132100	1485484610	9720	9720	9720	9720	14
500	20230531	132000	1485348530	9720	9720	9720	9720	0
501	20230531	131900	1485348530	9720	9720	9720	9720	30
502	20230531	131800	1485056930	9700	9700	9700	9700	133
503	20230531	131700	1483766830	9700	9740	9740	9700	164
504	20230531	131600	1482174710	9740	9720	9740	9720	100
505	20230531	131500	1481201130	9850	9680	9850	9680	737
506	20230531	131400	1473972470	9680	9700	9700	9650	2341
507	20230531	131300	1451364510	9700	9720	9720	9700	308
508	20230531	131200	1448375960	9750	9750	9750	9750	90
509	20230531	131100	1447498460	9780	9780	9780	9780	0
510	20230531	131000	1447498460	9780	9780	9780	9780	0
511	20230531	130900	1447498460	9780	9780	9780	9780	29
512	20230531	130800	1447214840	9700	9700	9700	9700	110
513	20230531	130700	1446147840	9700	9710	9710	9700	1800
514	20230531	130600	1428682850	9710	9720	9720	9710	249
515	20230531	130500	1426264990	9710	9720	9720	9710	150
516	20230531	130400	1424807490	9720	9760	9760	9720	2652
517	20230531	130300	1398993680	9760	9790	9790	9760	760
518	20230531	130200	1391572180	9790	9800	9800	9780	395
519	20230531	130100	1387705510	9800	9810	9810	9800	51
520	20230531	130000	1387205700	9810	9810	9810	9810	75
521	20230531	125900	1386469950	9830	9830	9830	9830	0
522	20230531	125800	1386469950	9830	9830	9830	9830	0
523	20230531	125700	1386469950	9830	9830	9830	9830	2
524	20230531	125600	1386450290	9830	9830	9830	9830	5
525	20230531	125500	1386401140	9840	9840	9840	9840	0
526	20230531	125400	1386401140	9840	9840	9840	9840	81
527	20230531	125300	1385604100	9870	9800	9870	9800	329
528	20230531	125200	1382358910	9810	9810	9810	9810	11
529	20230531	125100	1382251000	9800	9800	9800	9800	6
530	20230531	125000	1382192200	9800	9840	9840	9800	1000
531	20230531	124900	1372381070	9820	9820	9820	9820	0
532	20230531	124800	1372381070	9820	9820	9820	9820	0
533	20230531	124700	1372381070	9820	9860	9860	9820	1002
534	20230531	124600	1362525990	9870	9860	9870	9860	605
535	20230531	124500	1356560630	9860	9860	9860	9860	32
536	20230531	124400	1356245110	9860	9860	9860	9860	0
537	20230531	124300	1356245110	9860	9860	9860	9860	12
538	20230531	124200	1356126790	9860	9860	9860	9860	18
539	20230531	124100	1355949310	9870	9870	9870	9870	10
540	20230531	124000	1355850610	9880	9870	9880	9870	620
541	20230531	123900	1349730210	9870	9870	9870	9870	29
542	20230531	123800	1349443980	9870	9860	9870	9860	159
543	20230531	123700	1347874810	9860	9860	9860	9860	1
544	20230531	123600	1347864950	9850	9850	9850	9850	234
545	20230531	123500	1345560050	9850	9850	9850	9850	1
546	20230531	123400	1345550200	9840	9840	9840	9840	0
547	20230531	123300	1345550200	9840	9840	9840	9840	0
548	20230531	123200	1345550200	9840	9840	9840	9840	10
549	20230531	123100	1345451800	9870	9850	9880	9850	853
550	20230531	123000	1337031150	9850	9850	9850	9840	166
551	20230531	122900	1335396600	9850	9850	9850	9850	18
552	20230531	122800	1335219300	9840	9830	9840	9830	53
553	20230531	122700	1334697820	9830	9830	9830	9830	35
554	20230531	122600	1334353770	9830	9830	9830	9830	3
555	20230531	122500	1334324280	9830	9840	9840	9830	90
556	20230531	122400	1333439500	9840	9850	9850	9840	12
557	20230531	122300	1333321350	9850	9850	9850	9850	19
558	20230531	122200	1333134200	9850	9860	9870	9850	83
559	20230531	122100	1332315590	9860	9860	9860	9860	10
560	20230531	122000	1332216990	9840	9840	9840	9840	1
561	20230531	121900	1332207150	9840	9850	9850	9840	12
562	20230531	121800	1332089040	9840	9840	9840	9840	5
563	20230531	121700	1332039840	9850	9860	9860	9850	325
564	20230531	121600	1328836890	9870	9860	9870	9860	54
565	20230531	121500	1328303950	9860	9850	9860	9850	115
566	20230531	121400	1327170140	9870	9870	9870	9870	0
567	20230531	121300	1327170140	9870	9850	9870	9850	594
568	20230531	121200	1321318300	9850	9840	9850	9840	96
569	20230531	121100	1320372710	9840	9840	9840	9840	4
570	20230531	121000	1320333350	9820	9820	9820	9820	69
571	20230531	120900	1319655770	9820	9820	9820	9820	40
572	20230531	120800	1319262970	9820	9830	9830	9820	99
573	20230531	120700	1318290770	9830	9830	9840	9830	1889
574	20230531	120600	1299720550	9830	9830	9830	9830	108
575	20230531	120500	1298658910	9830	9830	9830	9830	201
576	20230531	120400	1296683080	9820	9820	9820	9820	0
577	20230531	120300	1296683080	9820	9820	9820	9820	0
578	20230531	120200	1296683080	9820	9820	9820	9820	0
579	20230531	120100	1296683080	9820	9820	9820	9820	0
580	20230531	120000	1296683080	9820	9820	9820	9820	14
581	20230531	115900	1296545600	9820	9820	9820	9820	29
582	20230531	115800	1296260820	9820	9840	9840	9820	433
583	20230531	115700	1292006230	9830	9830	9830	9830	0
584	20230531	115600	1292006230	9830	9840	9840	9830	21
585	20230531	115500	1291799790	9860	9840	9860	9830	320
586	20230531	115400	1288652070	9830	9830	9830	9830	0
587	20230531	115300	1288652070	9830	9840	9840	9830	232
588	20230531	115200	1286369380	9860	9860	9860	9860	0
589	20230531	115100	1286369380	9860	9850	9860	9850	101
590	20230531	115000	1285374500	9850	9860	9860	9850	354
591	20230531	114900	1281887000	9880	9880	9880	9880	0
592	20230531	114800	1281887000	9880	9880	9880	9880	51
593	20230531	114700	1281383120	9880	9880	9880	9880	22
594	20230531	114600	1281165760	9880	9870	9880	9850	250
595	20230531	114500	1278697050	9880	9880	9880	9880	205
596	20230531	114400	1276671650	9890	9890	9890	9890	61
597	20230531	114300	1276068360	9890	9890	9890	9890	0
598	20230531	114200	1276068360	9890	9890	9890	9890	69
599	20230531	114100	1275385950	9890	9890	9890	9890	33
600	20230531	114000	1275059580	9890	9880	9900	9880	162
601	20230531	113900	1273457440	9880	9880	9880	9880	10
602	20230531	113800	1273358640	9880	9880	9880	9850	309
603	20230531	113700	1270305870	9870	9870	9870	9870	55
604	20230531	113600	1269763020	9860	9870	9870	9860	69
605	20230531	113500	1269082660	9870	9870	9870	9870	307
606	20230531	113400	1266052570	9870	9840	9870	9840	851
607	20230531	113300	1257667450	9830	9810	9830	9810	123
608	20230531	113200	1256459640	9810	9810	9810	9810	0
609	20230531	113100	1256459640	9810	9810	9810	9810	142
610	20230531	113000	1255066620	9820	9830	9830	9820	835
611	20230531	112900	1246866250	9830	9830	9830	9830	18
612	20230531	112800	1246689310	9830	9810	9830	9810	377
613	20230531	112700	1242989320	9810	9810	9810	9800	24
614	20230531	112600	1242753890	9810	9800	9810	9800	130
615	20230531	112500	1241479780	9790	9800	9800	9790	1101
616	20230531	112400	1230690180	9800	9810	9810	9800	277
617	20230531	112300	1227975120	9810	9820	9820	9810	40
618	20230531	112200	1227582390	9820	9820	9820	9820	1
619	20230531	112100	1227572570	9810	9810	9810	9810	0
620	20230531	112000	1227572570	9810	9810	9810	9810	108
621	20230531	111900	1226513090	9810	9830	9830	9810	20
622	20230531	111800	1226316690	9810	9810	9810	9810	0
623	20230531	111700	1226316690	9810	9810	9810	9810	101
624	20230531	111600	1225325880	9810	9810	9810	9810	10
625	20230531	111500	1225227780	9810	9840	9840	9810	600
626	20230531	111400	1219336420	9840	9850	9850	9840	98
627	20230531	111300	1218371850	9850	9850	9850	9850	0
628	20230531	111200	1218371850	9850	9850	9850	9850	115
629	20230531	111100	1217239100	9860	9860	9860	9860	0
630	20230531	111000	1217239100	9860	9860	9860	9860	461
631	20230531	110900	1212693640	9860	9860	9860	9860	0
632	20230531	110800	1212693640	9860	9860	9860	9860	0
633	20230531	110700	1212693640	9860	9860	9860	9860	25
634	20230531	110600	1212447140	9860	9880	9880	9860	819
635	20230531	110500	1204365360	9880	9880	9880	9880	226
636	20230531	110400	1202132480	9890	9890	9890	9890	121
637	20230531	110300	1200935790	9890	9890	9890	9890	138
638	20230531	110200	1199570970	9890	9880	9890	9880	182
639	20230531	110100	1197772710	9890	9900	9900	9870	352
640	20230531	110000	1194293130	9870	9900	9900	9870	136
641	20230531	105900	1192947570	9890	9870	9900	9860	510
642	20230531	105800	1187903550	9870	9820	9870	9820	302
643	20230531	105700	1184929680	9820	9790	9820	9790	219
644	20230531	105600	1182782080	9770	9770	9770	9770	12
645	20230531	105500	1182664840	9770	9770	9770	9770	301
646	20230531	105400	1179724070	9770	9770	9770	9770	40
647	20230531	105300	1179333270	9770	9780	9780	9770	118
648	20230531	105200	1178179800	9780	9760	9790	9750	2625
649	20230531	105100	1152579140	9760	9760	9770	9760	110
650	20230531	105000	1151505340	9770	9770	9780	9770	128
651	20230531	104900	1150254680	9780	9780	9780	9780	665
652	20230531	104800	1143750980	9780	9800	9800	9780	1348
653	20230531	104700	1130550250	9800	9810	9810	9800	759
654	20230531	104600	1123112040	9810	9840	9840	9810	1236
655	20230531	104500	1110971180	9840	9850	9850	9840	36
656	20230531	104400	1110616600	9850	9850	9850	9850	20
657	20230531	104300	1110419600	9850	9850	9850	9850	2
658	20230531	104200	1110399900	9840	9860	9860	9830	425
659	20230531	104100	1106214580	9860	9870	9870	9860	14
660	20230531	104000	1106076530	9790	9800	9800	9790	130
661	20230531	103900	1104802830	9800	9790	9800	9790	492
662	20230531	103800	1099985970	9790	9800	9800	9790	559
663	20230531	103700	1094512860	9790	9800	9800	9790	1006
664	20230531	103600	1084658080	9810	9820	9820	9810	854
665	20230531	103500	1076272600	9820	9820	9820	9820	966
666	20230531	103400	1066786480	9830	9830	9830	9830	315
667	20230531	103300	1063690030	9840	9840	9840	9840	316
668	20230531	103200	1060580590	9840	9860	9860	9840	565
669	20230531	103100	1055015540	9860	9880	9890	9860	933
670	20230531	103000	1045804850	9880	9890	9890	9880	909
671	20230531	102900	1036816640	9900	9900	9900	9900	60
672	20230531	102800	1036222640	9900	9910	9920	9900	1528
673	20230531	102700	1021091660	9920	9920	9920	9910	1129
674	20230531	102600	1009895090	9920	9910	9920	9910	320
675	20230531	102500	1006723690	9910	9890	9910	9890	485
676	20230531	102400	1001921030	9890	9890	9890	9890	248
677	20230531	102300	999468310	9890	9880	9890	9880	212
678	20230531	102200	997372630	9900	9900	9900	9900	11
679	20230531	102100	997263730	9890	9880	9890	9880	262
680	20230531	102000	994675160	9880	9900	9900	9870	796
681	20230531	101900	986812120	9900	9900	9900	9900	245
682	20230531	101800	984386620	9900	9900	9900	9900	164
683	20230531	101700	982763020	9900	9880	9900	9880	738
684	20230531	101600	975471560	9880	9900	9900	9880	739
685	20230531	101500	968165810	9940	9900	9940	9890	220
686	20230531	101400	965988370	9900	9900	9900	9880	65
687	20230531	101300	965345520	9900	9930	9930	9900	1370
688	20230531	101200	951774380	9930	9940	9940	9930	348
689	20230531	101100	948318240	9940	9970	9970	9940	1056
690	20230531	101000	937809180	9970	9970	9970	9970	776
691	20230531	100900	930072460	9970	9970	9970	9970	858
692	20230531	100800	921518200	9970	9970	9970	9970	882
693	20230531	100700	912724660	9970	9980	9980	9970	1270
694	20230531	100600	900050260	9980	9950	9980	9940	3100
695	20230531	100500	869156810	9940	9930	9940	9930	1435
696	20230531	100400	854900330	9940	9930	9940	9930	387
697	20230531	100300	851055390	9930	9920	9930	9920	1170
698	20230531	100200	839438670	9920	9910	9930	9910	1174
699	20230531	100100	827787200	9910	9900	9920	9900	955
700	20230531	100000	818327360	9900	9880	9900	9880	394
701	20230531	095900	814429210	9870	9890	9890	9870	2087
702	20230531	095800	793790400	9890	9870	9890	9870	743
703	20230531	095700	786447060	9870	9850	9870	9850	926
704	20230531	095600	777313140	9850	9800	9860	9800	3220
705	20230531	095500	745679290	9800	9800	9800	9780	673
706	20230531	095400	739088280	9800	9790	9800	9790	498
707	20230531	095300	734210280	9800	9800	9800	9800	173
708	20230531	095200	732514880	9800	9800	9800	9800	120
709	20230531	095100	731338880	9800	9800	9800	9800	5
710	20230531	095000	731289880	9790	9810	9810	9790	97
711	20230531	094900	730338350	9810	9820	9820	9810	51
712	20230531	094800	729837540	9820	9810	9820	9810	638
713	20230531	094700	723578750	9810	9810	9810	9810	168
714	20230531	094600	721930670	9810	9810	9810	9810	260
715	20230531	094500	719380070	9810	9830	9830	9780	190
716	20230531	094400	717516550	9830	9810	9830	9810	269
717	20230531	094300	714874750	9810	9780	9810	9780	1301
718	20230531	094200	702128340	9780	9740	9780	9740	262
719	20230531	094100	699568120	9740	9720	9740	9720	1015
720	20230531	094000	689700680	9720	9760	9760	9720	167
721	20230531	093900	688074810	9760	9770	9770	9760	246
722	20230531	093800	685672390	9770	9750	9770	9750	178
723	20230531	093700	683934430	9740	9740	9740	9740	87
724	20230531	093600	683087050	9730	9740	9750	9730	141
725	20230531	093500	681713540	9740	9740	9790	9730	1045
726	20230531	093400	671524970	9660	9720	9730	9660	1144
727	20230531	093300	660439480	9720	9710	9720	9710	540
728	20230531	093200	655190780	9720	9750	9760	9660	2122
729	20230531	093100	634621430	9750	9710	9750	9700	1101
730	20230531	093000	623911530	9730	9720	9730	9720	213
731	20230531	092900	621840720	9720	9760	9760	9720	1630
732	20230531	092800	605962330	9760	9780	9780	9760	431
733	20230531	092700	601751240	9780	9790	9790	9780	1031
734	20230531	092600	591659190	9800	9800	9810	9790	365
735	20230531	092500	588083000	9800	9810	9820	9800	1474
736	20230531	092400	573632030	9810	9810	9840	9800	1401
737	20230531	092300	559889570	9840	9850	9850	9800	1847
738	20230531	092200	541765350	9850	9810	9870	9810	3706
739	20230531	092100	505370190	9810	9810	9810	9800	398
740	20230531	092000	501469520	9780	9780	9780	9770	475
741	20230531	091900	496824070	9780	9780	9810	9760	2386
742	20230531	091800	473446400	9790	9840	9840	9770	3116
743	20230531	091700	442904100	9840	9930	9930	9840	4464
744	20230531	091600	398720840	9930	9900	9930	9900	2585
745	20230531	091500	373099710	9900	9840	9900	9840	4696
746	20230531	091400	326674090	9830	9810	9860	9810	3971
747	20230531	091300	287616900	9810	9830	9840	9790	3782
748	20230531	091200	250478590	9830	9780	9830	9780	3493
749	20230531	091100	216250610	9780	9730	9780	9730	2335
750	20230531	091000	193439550	9730	9710	9730	9700	734
751	20230531	090900	186301430	9740	9730	9750	9730	1722
752	20230531	090800	169524030	9730	9670	9730	9670	933
753	20230531	090700	160470800	9680	9660	9680	9660	253
754	20230531	090600	158022240	9660	9730	9750	9640	1378
755	20230531	090500	144614460	9730	9620	9730	9620	2379
756	20230531	090400	121636220	9620	9630	9660	9620	590
757	20230531	090300	115950620	9630	9630	9670	9620	927
758	20230531	090200	107026900	9630	9730	9730	9630	5819
759	20230531	090100	50679100	9710	9710	9760	9710	472
760	20230531	090000	46093570	9790	9750	9790	9710	4716