KissMeData/340930/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	213100	1674252200	18700	18700	18700	18700	2002
3	20230530	213000	1674252200	18700	18700	18700	18700	0
4	20230530	212900	1674252200	18700	18700	18700	18700	0
5	20230530	212800	1674252200	18700	18700	18700	18700	0
6	20230530	212700	1674252200	18700	18700	18700	18700	0
7	20230530	212600	1674252200	18700	18700	18700	18700	0
8	20230530	212500	1674252200	18700	18700	18700	18700	0
9	20230530	212400	1674252200	18700	18700	18700	18700	0
10	20230530	212300	1674252200	18700	18700	18700	18700	0
11	20230530	212200	1674252200	18700	18700	18700	18700	0
12	20230530	212100	1674252200	18700	18700	18700	18700	0
13	20230530	212000	1674252200	18700	18700	18700	18700	0
14	20230530	211900	1674252200	18700	18700	18700	18700	0
15	20230530	211800	1674252200	18700	18700	18700	18700	0
16	20230530	211700	1674252200	18700	18700	18700	18700	0
17	20230530	211600	1674252200	18700	18700	18700	18700	0
18	20230530	211500	1674252200	18700	18700	18700	18700	0
19	20230530	211400	1674252200	18700	18700	18700	18700	0
20	20230530	211300	1674252200	18700	18700	18700	18700	0
21	20230530	211200	1674252200	18700	18700	18700	18700	0
22	20230530	211100	1674252200	18700	18700	18700	18700	0
23	20230530	211000	1674252200	18700	18700	18700	18700	0
24	20230530	210900	1674252200	18700	18700	18700	18700	0
25	20230530	210800	1674252200	18700	18700	18700	18700	0
26	20230530	210700	1674252200	18700	18700	18700	18700	0
27	20230530	210600	1674252200	18700	18700	18700	18700	0
28	20230530	210500	1674252200	18700	18700	18700	18700	0
29	20230530	210400	1674252200	18700	18700	18700	18700	0
30	20230530	210300	1674252200	18700	18700	18700	18700	0
31	20230530	210200	1674252200	18700	18700	18700	18700	0
32	20230530	210100	1674252200	18700	18700	18700	18700	2002
33	20230530	210000	1674252200	18700	18700	18700	18700	0
34	20230530	205900	1674252200	18700	18700	18700	18700	0
35	20230530	205800	1674252200	18700	18700	18700	18700	0
36	20230530	205700	1674252200	18700	18700	18700	18700	0
37	20230530	205600	1674252200	18700	18700	18700	18700	0
38	20230530	205500	1674252200	18700	18700	18700	18700	0
39	20230530	205400	1674252200	18700	18700	18700	18700	0
40	20230530	205300	1674252200	18700	18700	18700	18700	0
41	20230530	205200	1674252200	18700	18700	18700	18700	0
42	20230530	205100	1674252200	18700	18700	18700	18700	0
43	20230530	205000	1674252200	18700	18700	18700	18700	0
44	20230530	204900	1674252200	18700	18700	18700	18700	0
45	20230530	204800	1674252200	18700	18700	18700	18700	0
46	20230530	204700	1674252200	18700	18700	18700	18700	0
47	20230530	204600	1674252200	18700	18700	18700	18700	0
48	20230530	204500	1674252200	18700	18700	18700	18700	0
49	20230530	204400	1674252200	18700	18700	18700	18700	0
50	20230530	204300	1674252200	18700	18700	18700	18700	0
51	20230530	204200	1674252200	18700	18700	18700	18700	0
52	20230530	204100	1674252200	18700	18700	18700	18700	0
53	20230530	204000	1674252200	18700	18700	18700	18700	0
54	20230530	203900	1674252200	18700	18700	18700	18700	0
55	20230530	203800	1674252200	18700	18700	18700	18700	0
56	20230530	203700	1674252200	18700	18700	18700	18700	0
57	20230530	203600	1674252200	18700	18700	18700	18700	0
58	20230530	203500	1674252200	18700	18700	18700	18700	0
59	20230530	203400	1674252200	18700	18700	18700	18700	0
60	20230530	203300	1674252200	18700	18700	18700	18700	0
61	20230530	203200	1674252200	18700	18700	18700	18700	0
62	20230530	203100	1674252200	18700	18700	18700	18700	2002
63	20230530	203000	1674252200	18700	18700	18700	18700	0
64	20230530	202900	1674252200	18700	18700	18700	18700	0
65	20230530	202800	1674252200	18700	18700	18700	18700	0
66	20230530	202700	1674252200	18700	18700	18700	18700	0
67	20230530	202600	1674252200	18700	18700	18700	18700	0
68	20230530	202500	1674252200	18700	18700	18700	18700	0
69	20230530	202400	1674252200	18700	18700	18700	18700	0
70	20230530	202300	1674252200	18700	18700	18700	18700	0
71	20230530	202200	1674252200	18700	18700	18700	18700	0
72	20230530	202100	1674252200	18700	18700	18700	18700	0
73	20230530	202000	1674252200	18700	18700	18700	18700	0
74	20230530	201900	1674252200	18700	18700	18700	18700	0
75	20230530	201800	1674252200	18700	18700	18700	18700	0
76	20230530	201700	1674252200	18700	18700	18700	18700	0
77	20230530	201600	1674252200	18700	18700	18700	18700	0
78	20230530	201500	1674252200	18700	18700	18700	18700	0
79	20230530	201400	1674252200	18700	18700	18700	18700	0
80	20230530	201300	1674252200	18700	18700	18700	18700	0
81	20230530	201200	1674252200	18700	18700	18700	18700	0
82	20230530	201100	1674252200	18700	18700	18700	18700	0
83	20230530	201000	1674252200	18700	18700	18700	18700	0
84	20230530	200900	1674252200	18700	18700	18700	18700	0
85	20230530	200800	1674252200	18700	18700	18700	18700	0
86	20230530	200700	1674252200	18700	18700	18700	18700	0
87	20230530	200600	1674252200	18700	18700	18700	18700	0
88	20230530	200500	1674252200	18700	18700	18700	18700	0
89	20230530	200400	1674252200	18700	18700	18700	18700	0
90	20230530	200300	1674252200	18700	18700	18700	18700	0
91	20230530	200200	1674252200	18700	18700	18700	18700	0
92	20230530	200100	1674252200	18700	18700	18700	18700	2002
93	20230530	200000	1674252200	18700	18700	18700	18700	0
94	20230530	195900	1674252200	18700	18700	18700	18700	0
95	20230530	195800	1674252200	18700	18700	18700	18700	0
96	20230530	195700	1674252200	18700	18700	18700	18700	0
97	20230530	195600	1674252200	18700	18700	18700	18700	0
98	20230530	195500	1674252200	18700	18700	18700	18700	0
99	20230530	195400	1674252200	18700	18700	18700	18700	0
100	20230530	195300	1674252200	18700	18700	18700	18700	0
101	20230530	195200	1674252200	18700	18700	18700	18700	0
102	20230530	195100	1674252200	18700	18700	18700	18700	0
103	20230530	195000	1674252200	18700	18700	18700	18700	0
104	20230530	194900	1674252200	18700	18700	18700	18700	0
105	20230530	194800	1674252200	18700	18700	18700	18700	0
106	20230530	194700	1674252200	18700	18700	18700	18700	0
107	20230530	194600	1674252200	18700	18700	18700	18700	0
108	20230530	194500	1674252200	18700	18700	18700	18700	0
109	20230530	194400	1674252200	18700	18700	18700	18700	0
110	20230530	194300	1674252200	18700	18700	18700	18700	0
111	20230530	194200	1674252200	18700	18700	18700	18700	0
112	20230530	194100	1674252200	18700	18700	18700	18700	0
113	20230530	194000	1674252200	18700	18700	18700	18700	0
114	20230530	193900	1674252200	18700	18700	18700	18700	0
115	20230530	193800	1674252200	18700	18700	18700	18700	0
116	20230530	193700	1674252200	18700	18700	18700	18700	0
117	20230530	193600	1674252200	18700	18700	18700	18700	0
118	20230530	193500	1674252200	18700	18700	18700	18700	0
119	20230530	193400	1674252200	18700	18700	18700	18700	0
120	20230530	193300	1674252200	18700	18700	18700	18700	0
121	20230530	193200	1674252200	18700	18700	18700	18700	0
122	20230530	193100	1674252200	18700	18700	18700	18700	2002
123	20230530	193000	1674252200	18700	18700	18700	18700	0
124	20230530	192900	1674252200	18700	18700	18700	18700	0
125	20230530	192800	1674252200	18700	18700	18700	18700	0
126	20230530	192700	1674252200	18700	18700	18700	18700	0
127	20230530	192600	1674252200	18700	18700	18700	18700	0
128	20230530	192500	1674252200	18700	18700	18700	18700	0
129	20230530	192400	1674252200	18700	18700	18700	18700	0
130	20230530	192300	1674252200	18700	18700	18700	18700	0
131	20230530	192200	1674252200	18700	18700	18700	18700	0
132	20230530	192100	1674252200	18700	18700	18700	18700	0
133	20230530	192000	1674252200	18700	18700	18700	18700	0
134	20230530	191900	1674252200	18700	18700	18700	18700	0
135	20230530	191800	1674252200	18700	18700	18700	18700	0
136	20230530	191700	1674252200	18700	18700	18700	18700	0
137	20230530	191600	1674252200	18700	18700	18700	18700	0
138	20230530	191500	1674252200	18700	18700	18700	18700	0
139	20230530	191400	1674252200	18700	18700	18700	18700	0
140	20230530	191300	1674252200	18700	18700	18700	18700	0
141	20230530	191200	1674252200	18700	18700	18700	18700	0
142	20230530	191100	1674252200	18700	18700	18700	18700	0
143	20230530	191000	1674252200	18700	18700	18700	18700	0
144	20230530	190900	1674252200	18700	18700	18700	18700	0
145	20230530	190800	1674252200	18700	18700	18700	18700	0
146	20230530	190700	1674252200	18700	18700	18700	18700	0
147	20230530	190600	1674252200	18700	18700	18700	18700	0
148	20230530	190500	1674252200	18700	18700	18700	18700	0
149	20230530	190400	1674252200	18700	18700	18700	18700	0
150	20230530	190300	1674252200	18700	18700	18700	18700	0
151	20230530	190200	1674252200	18700	18700	18700	18700	0
152	20230530	190100	1674252200	18700	18700	18700	18700	2002
153	20230530	190000	1674252200	18700	18700	18700	18700	0
154	20230530	185900	1674252200	18700	18700	18700	18700	0
155	20230530	185800	1674252200	18700	18700	18700	18700	0
156	20230530	185700	1674252200	18700	18700	18700	18700	0
157	20230530	185600	1674252200	18700	18700	18700	18700	0
158	20230530	185500	1674252200	18700	18700	18700	18700	0
159	20230530	185400	1674252200	18700	18700	18700	18700	0
160	20230530	185300	1674252200	18700	18700	18700	18700	0
161	20230530	185200	1674252200	18700	18700	18700	18700	0
162	20230530	185100	1674252200	18700	18700	18700	18700	0
163	20230530	185000	1674252200	18700	18700	18700	18700	0
164	20230530	184900	1674252200	18700	18700	18700	18700	0
165	20230530	184800	1674252200	18700	18700	18700	18700	0
166	20230530	184700	1674252200	18700	18700	18700	18700	0
167	20230530	184600	1674252200	18700	18700	18700	18700	0
168	20230530	184500	1674252200	18700	18700	18700	18700	0
169	20230530	184400	1674252200	18700	18700	18700	18700	0
170	20230530	184300	1674252200	18700	18700	18700	18700	0
171	20230530	184200	1674252200	18700	18700	18700	18700	0
172	20230530	184100	1674252200	18700	18700	18700	18700	0
173	20230530	184000	1674252200	18700	18700	18700	18700	0
174	20230530	183900	1674252200	18700	18700	18700	18700	0
175	20230530	183800	1674252200	18700	18700	18700	18700	0
176	20230530	183700	1674252200	18700	18700	18700	18700	0
177	20230530	183600	1674252200	18700	18700	18700	18700	0
178	20230530	183500	1674252200	18700	18700	18700	18700	0
179	20230530	183400	1674252200	18700	18700	18700	18700	0
180	20230530	183300	1674252200	18700	18700	18700	18700	0
181	20230530	183200	1674252200	18700	18700	18700	18700	0
182	20230530	183100	1674252200	18700	18700	18700	18700	2002
183	20230530	183000	1674252200	18700	18700	18700	18700	0
184	20230530	182900	1674252200	18700	18700	18700	18700	0
185	20230530	182800	1674252200	18700	18700	18700	18700	0
186	20230530	182700	1674252200	18700	18700	18700	18700	0
187	20230530	182600	1674252200	18700	18700	18700	18700	0
188	20230530	182500	1674252200	18700	18700	18700	18700	0
189	20230530	182400	1674252200	18700	18700	18700	18700	0
190	20230530	182300	1674252200	18700	18700	18700	18700	0
191	20230530	182200	1674252200	18700	18700	18700	18700	0
192	20230530	182100	1674252200	18700	18700	18700	18700	0
193	20230530	182000	1674252200	18700	18700	18700	18700	0
194	20230530	181900	1674252200	18700	18700	18700	18700	0
195	20230530	181800	1674252200	18700	18700	18700	18700	0
196	20230530	181700	1674252200	18700	18700	18700	18700	0
197	20230530	181600	1674252200	18700	18700	18700	18700	0
198	20230530	181500	1674252200	18700	18700	18700	18700	0
199	20230530	181400	1674252200	18700	18700	18700	18700	0
200	20230530	181300	1674252200	18700	18700	18700	18700	0
201	20230530	181200	1674252200	18700	18700	18700	18700	0
202	20230530	181100	1674252200	18700	18700	18700	18700	0
203	20230530	181000	1674252200	18700	18700	18700	18700	0
204	20230530	180900	1674252200	18700	18700	18700	18700	0
205	20230530	180800	1674252200	18700	18700	18700	18700	0
206	20230530	180700	1674252200	18700	18700	18700	18700	0
207	20230530	180600	1674252200	18700	18700	18700	18700	0
208	20230530	180500	1674252200	18700	18700	18700	18700	0
209	20230530	180400	1674252200	18700	18700	18700	18700	0
210	20230530	180300	1674252200	18700	18700	18700	18700	0
211	20230530	180200	1674252200	18700	18700	18700	18700	0
212	20230530	180100	1674252200	18700	18700	18700	18700	2002
213	20230530	180000	1674252200	18700	18700	18700	18700	0
214	20230530	175900	1674252200	18700	18700	18700	18700	0
215	20230530	175800	1674252200	18700	18700	18700	18700	0
216	20230530	175700	1674252200	18700	18700	18700	18700	0
217	20230530	175600	1674252200	18700	18700	18700	18700	0
218	20230530	175500	1674252200	18700	18700	18700	18700	0
219	20230530	175400	1674252200	18700	18700	18700	18700	0
220	20230530	175300	1674252200	18700	18700	18700	18700	0
221	20230530	175200	1674252200	18700	18700	18700	18700	0
222	20230530	175100	1674252200	18700	18700	18700	18700	0
223	20230530	175000	1674252200	18700	18700	18700	18700	0
224	20230530	174900	1674252200	18700	18700	18700	18700	0
225	20230530	174800	1674252200	18700	18700	18700	18700	0
226	20230530	174700	1674252200	18700	18700	18700	18700	0
227	20230530	174600	1674252200	18700	18700	18700	18700	0
228	20230530	174500	1674252200	18700	18700	18700	18700	0
229	20230530	174400	1674252200	18700	18700	18700	18700	0
230	20230530	174300	1674252200	18700	18700	18700	18700	0
231	20230530	174200	1674252200	18700	18700	18700	18700	0
232	20230530	174100	1674252200	18700	18700	18700	18700	0
233	20230530	174000	1674252200	18700	18700	18700	18700	0
234	20230530	173900	1674252200	18700	18700	18700	18700	0
235	20230530	173800	1674252200	18700	18700	18700	18700	0
236	20230530	173700	1674252200	18700	18700	18700	18700	0
237	20230530	173600	1674252200	18700	18700	18700	18700	0
238	20230530	173500	1674252200	18700	18700	18700	18700	0
239	20230530	173400	1674252200	18700	18700	18700	18700	0
240	20230530	173300	1674252200	18700	18700	18700	18700	0
241	20230530	173200	1674252200	18700	18700	18700	18700	0
242	20230530	173100	1674252200	18700	18700	18700	18700	2002
243	20230530	173000	1674252200	18700	18700	18700	18700	0
244	20230530	172900	1674252200	18700	18700	18700	18700	0
245	20230530	172800	1674252200	18700	18700	18700	18700	0
246	20230530	172700	1674252200	18700	18700	18700	18700	0
247	20230530	172600	1674252200	18700	18700	18700	18700	0
248	20230530	172500	1674252200	18700	18700	18700	18700	0
249	20230530	172400	1674252200	18700	18700	18700	18700	0
250	20230530	172300	1674252200	18700	18700	18700	18700	0
251	20230530	172200	1674252200	18700	18700	18700	18700	0
252	20230530	172100	1674252200	18700	18700	18700	18700	0
253	20230530	172000	1674252200	18700	18700	18700	18700	0
254	20230530	171900	1674252200	18700	18700	18700	18700	0
255	20230530	171800	1674252200	18700	18700	18700	18700	0
256	20230530	171700	1674252200	18700	18700	18700	18700	0
257	20230530	171600	1674252200	18700	18700	18700	18700	0
258	20230530	171500	1674252200	18700	18700	18700	18700	0
259	20230530	171400	1674252200	18700	18700	18700	18700	0
260	20230530	171300	1674252200	18700	18700	18700	18700	0
261	20230530	171200	1674252200	18700	18700	18700	18700	0
262	20230530	171100	1674252200	18700	18700	18700	18700	0
263	20230530	171000	1674252200	18700	18700	18700	18700	0
264	20230530	170900	1674252200	18700	18700	18700	18700	0
265	20230530	170800	1674252200	18700	18700	18700	18700	0
266	20230530	170700	1674252200	18700	18700	18700	18700	0
267	20230530	170600	1674252200	18700	18700	18700	18700	0
268	20230530	170500	1674252200	18700	18700	18700	18700	0
269	20230530	170400	1674252200	18700	18700	18700	18700	0
270	20230530	170300	1674252200	18700	18700	18700	18700	0
271	20230530	170200	1674252200	18700	18700	18700	18700	0
272	20230530	170100	1674252200	18700	18700	18700	18700	2002
273	20230530	170000	1674252200	18700	18700	18700	18700	0
274	20230530	165900	1674252200	18700	18700	18700	18700	0
275	20230530	165800	1674252200	18700	18700	18700	18700	0
276	20230530	165700	1674252200	18700	18700	18700	18700	0
277	20230530	165600	1674252200	18700	18700	18700	18700	0
278	20230530	165500	1674252200	18700	18700	18700	18700	0
279	20230530	165400	1674252200	18700	18700	18700	18700	0
280	20230530	165300	1674252200	18700	18700	18700	18700	0
281	20230530	165200	1674252200	18700	18700	18700	18700	0
282	20230530	165100	1674252200	18700	18700	18700	18700	0
283	20230530	165000	1674252200	18700	18700	18700	18700	0
284	20230530	164900	1674252200	18700	18700	18700	18700	0
285	20230530	164800	1674252200	18700	18700	18700	18700	0
286	20230530	164700	1674252200	18700	18700	18700	18700	0
287	20230530	164600	1674252200	18700	18700	18700	18700	0
288	20230530	164500	1674252200	18700	18700	18700	18700	0
289	20230530	164400	1674252200	18700	18700	18700	18700	0
290	20230530	164300	1674252200	18700	18700	18700	18700	0
291	20230530	164200	1674252200	18700	18700	18700	18700	0
292	20230530	164100	1674252200	18700	18700	18700	18700	0
293	20230530	164000	1674252200	18700	18700	18700	18700	0
294	20230530	163900	1674252200	18700	18700	18700	18700	0
295	20230530	163800	1674252200	18700	18700	18700	18700	0
296	20230530	163700	1674252200	18700	18700	18700	18700	0
297	20230530	163600	1674252200	18700	18700	18700	18700	0
298	20230530	163500	1674252200	18700	18700	18700	18700	0
299	20230530	163400	1674252200	18700	18700	18700	18700	0
300	20230530	163300	1674252200	18700	18700	18700	18700	0
301	20230530	163200	1674252200	18700	18700	18700	18700	0
302	20230530	163100	1674252200	18700	18700	18700	18700	2002
303	20230530	163000	1674252200	18700	18700	18700	18700	0
304	20230530	162900	1674252200	18700	18700	18700	18700	0
305	20230530	162800	1674252200	18700	18700	18700	18700	0
306	20230530	162700	1674252200	18700	18700	18700	18700	0
307	20230530	162600	1674252200	18700	18700	18700	18700	0
308	20230530	162500	1674252200	18700	18700	18700	18700	0
309	20230530	162400	1674252200	18700	18700	18700	18700	0
310	20230530	162300	1674252200	18700	18700	18700	18700	0
311	20230530	162200	1674252200	18700	18700	18700	18700	0
312	20230530	162100	1674252200	18700	18700	18700	18700	0
313	20230530	162000	1674252200	18700	18700	18700	18700	0
314	20230530	161900	1674252200	18700	18700	18700	18700	0
315	20230530	161800	1674252200	18700	18700	18700	18700	0
316	20230530	161700	1674252200	18700	18700	18700	18700	0
317	20230530	161600	1674252200	18700	18700	18700	18700	0
318	20230530	161500	1674252200	18700	18700	18700	18700	0
319	20230530	161400	1674252200	18700	18700	18700	18700	0
320	20230530	161300	1674252200	18700	18700	18700	18700	0
321	20230530	161200	1674252200	18700	18700	18700	18700	0
322	20230530	161100	1674252200	18700	18700	18700	18700	0
323	20230530	161000	1674252200	18700	18700	18700	18700	0
324	20230530	160900	1674252200	18700	18700	18700	18700	0
325	20230530	160800	1674252200	18700	18700	18700	18700	0
326	20230530	160700	1674252200	18700	18700	18700	18700	0
327	20230530	160600	1674252200	18700	18700	18700	18700	0
328	20230530	160500	1674252200	18700	18700	18700	18700	0
329	20230530	160400	1674252200	18700	18700	18700	18700	0
330	20230530	160300	1674252200	18700	18700	18700	18700	0
331	20230530	160200	1674252200	18700	18700	18700	18700	0
332	20230530	160100	1674252200	18700	18700	18700	18700	2002
333	20230530	160000	1674252200	18700	18700	18700	18700	0
334	20230530	155900	1674252200	18700	18700	18700	18700	0
335	20230530	155800	1674252200	18700	18700	18700	18700	0
336	20230530	155700	1674252200	18700	18700	18700	18700	0
337	20230530	155600	1674252200	18700	18700	18700	18700	0
338	20230530	155500	1674252200	18700	18700	18700	18700	0
339	20230530	155400	1674252200	18700	18700	18700	18700	0
340	20230530	155300	1674252200	18700	18700	18700	18700	0
341	20230530	155200	1674252200	18700	18700	18700	18700	0
342	20230530	155100	1674252200	18700	18700	18700	18700	0
343	20230530	155000	1674252200	18700	18700	18700	18700	0
344	20230530	154900	1674252200	18700	18700	18700	18700	0
345	20230530	154800	1674252200	18700	18700	18700	18700	0
346	20230530	154700	1674252200	18700	18700	18700	18700	0
347	20230530	154600	1674252200	18700	18700	18700	18700	0
348	20230530	154500	1674252200	18700	18700	18700	18700	0
349	20230530	154400	1674252200	18700	18700	18700	18700	0
350	20230530	154300	1674252200	18700	18700	18700	18700	0
351	20230530	154200	1674252200	18700	18700	18700	18700	0
352	20230530	154100	1674252200	18700	18700	18700	18700	0
353	20230530	154000	1674252200	18700	18700	18700	18700	0
354	20230530	153900	1674252200	18700	18700	18700	18700	0
355	20230530	153800	1674252200	18700	18700	18700	18700	0
356	20230530	153700	1674252200	18700	18700	18700	18700	0
357	20230530	153600	1674252200	18700	18700	18700	18700	0
358	20230530	153500	1674252200	18700	18700	18700	18700	0
359	20230530	153400	1674252200	18700	18700	18700	18700	0
360	20230530	153300	1674252200	18700	18700	18700	18700	0
361	20230530	153200	1674252200	18700	18700	18700	18700	0
362	20230530	153100	1674252200	18700	18700	18700	18700	2002
363	20230530	153000	1674252200	18700	18700	18700	18700	2002
364	20230530	152900	1636814800	18680	18680	18680	18680	0
365	20230530	152800	1636814800	18680	18680	18680	18680	0
366	20230530	152700	1636814800	18680	18680	18680	18680	0
367	20230530	152600	1636814800	18680	18680	18680	18680	0
368	20230530	152500	1636814800	18680	18680	18680	18680	0
369	20230530	152400	1636814800	18680	18680	18680	18680	0
370	20230530	152300	1636814800	18680	18680	18680	18680	0
371	20230530	152200	1636814800	18680	18680	18680	18680	0
372	20230530	152100	1636814800	18680	18680	18680	18680	0
373	20230530	152000	1636814800	18680	18680	18680	18680	0
374	20230530	151900	1636814800	18680	18650	18680	18640	543
375	20230530	151800	1626688320	18650	18690	18690	18640	418
376	20230530	151700	1618892370	18690	18690	18690	18660	288
377	20230530	151600	1613518200	18660	18670	18690	18660	40
378	20230530	151500	1612771670	18690	18690	18690	18650	35
379	20230530	151400	1612118320	18690	18690	18690	18650	136
380	20230530	151300	1609580480	18690	18640	18690	18640	133
381	20230530	151200	1607099590	18650	18650	18650	18650	22
382	20230530	151100	1606689290	18630	18640	18690	18630	179
383	20230530	151000	1603354450	18690	18640	18690	18630	46
384	20230530	150900	1602497010	18690	18690	18690	18690	103
385	20230530	150800	1600571940	18690	18690	18690	18690	1
386	20230530	150700	1600553250	18630	18640	18690	18630	590
387	20230530	150600	1589557750	18640	18640	18650	18640	369
388	20230530	150500	1582677850	18640	18650	18650	18640	49
389	20230530	150400	1581764380	18650	18640	18660	18640	13
390	20230530	150300	1581521930	18690	18690	18690	18620	6040
391	20230530	150200	1468880190	18700	18690	18700	18690	475
392	20230530	150100	1460002430	18700	18710	18710	18700	591
393	20230530	150000	1448949840	18720	18720	18720	18720	647
394	20230530	145900	1436838000	18720	18720	18720	18720	18
395	20230530	145800	1436501040	18730	18730	18730	18730	157
396	20230530	145700	1433560430	18730	18730	18730	18730	26
397	20230530	145600	1433073450	18730	18720	18730	18720	55
398	20230530	145500	1432043800	18730	18730	18730	18730	130
399	20230530	145400	1429608900	18740	18740	18740	18730	25
400	20230530	145300	1429140600	18740	18740	18740	18740	8
401	20230530	145200	1428990680	18750	18750	18750	18750	1
402	20230530	145100	1428971930	18730	18730	18730	18730	14
403	20230530	145000	1428709710	18750	18750	18750	18750	0
404	20230530	144900	1428709710	18750	18760	18760	18750	41
405	20230530	144800	1427940950	18730	18760	18760	18730	125
406	20230530	144700	1425596660	18760	18750	18760	18750	166
407	20230530	144600	1422483500	18750	18750	18750	18750	44
408	20230530	144500	1421658500	18750	18740	18750	18730	1086
409	20230530	144400	1401305480	18740	18730	18740	18730	181
410	20230530	144300	1397915150	18730	18740	18750	18730	206
411	20230530	144200	1394056650	18740	18740	18750	18740	79
412	20230530	144100	1392576180	18740	18740	18740	18740	82
413	20230530	144000	1391039500	18740	18740	18740	18740	68
414	20230530	143900	1389765180	18740	18740	18740	18730	120
415	20230530	143800	1387516520	18740	18720	18740	18720	284
416	20230530	143700	1382199720	18740	18740	18740	18740	2
417	20230530	143600	1382162240	18740	18740	18740	18740	11
418	20230530	143500	1381956100	18740	18710	18740	18710	426
419	20230530	143400	1373983890	18710	18710	18710	18710	1
420	20230530	143300	1373965180	18700	18700	18700	18700	0
421	20230530	143200	1373965180	18700	18700	18700	18700	29
422	20230530	143100	1373422880	18700	18700	18700	18700	116
423	20230530	143000	1371253680	18700	18690	18700	18690	149
424	20230530	142900	1368467520	18680	18690	18690	18680	132
425	20230530	142800	1366000490	18690	18690	18690	18690	17
426	20230530	142700	1365682760	18690	18690	18690	18690	13
427	20230530	142600	1365439790	18690	18690	18690	18690	409
428	20230530	142500	1357795580	18690	18690	18690	18690	10
429	20230530	142400	1357608680	18690	18690	18690	18690	33
430	20230530	142300	1356991910	18690	18690	18690	18680	450
431	20230530	142200	1348582970	18690	18690	18690	18690	50
432	20230530	142100	1347648470	18690	18690	18690	18690	1421
433	20230530	142000	1321089980	18690	18680	18690	18680	1425
434	20230530	141900	1294459980	18690	18690	18690	18690	22
435	20230530	141800	1294048800	18690	18690	18690	18690	0
436	20230530	141700	1294048800	18690	18690	18690	18690	20
437	20230530	141600	1293675000	18690	18690	18690	18690	1
438	20230530	141500	1293656310	18680	18680	18690	18680	13
439	20230530	141400	1293413460	18690	18690	18690	18690	10
440	20230530	141300	1293226560	18690	18670	18690	18670	170
441	20230530	141200	1290051080	18680	18680	18680	18670	53
442	20230530	141100	1289061540	18690	18690	18690	18690	0
443	20230530	141000	1289061540	18690	18670	18690	18670	10
444	20230530	140900	1288874820	18690	18690	18690	18690	1
445	20230530	140800	1288856130	18690	18690	18690	18690	1
446	20230530	140700	1288837440	18690	18680	18690	18680	3
447	20230530	140600	1288781390	18670	18670	18670	18670	10
448	20230530	140500	1288594690	18670	18680	18680	18670	220
449	20230530	140400	1284486340	18690	18690	18690	18690	50
450	20230530	140300	1283551840	18680	18690	18690	18680	168
451	20230530	140200	1280412920	18690	18690	18690	18690	0
452	20230530	140100	1280412920	18690	18690	18690	18690	1
453	20230530	140000	1280394230	18690	18690	18690	18690	58
454	20230530	135900	1279310210	18690	18690	18690	18690	299
455	20230530	135800	1273721900	18690	18690	18690	18690	62
456	20230530	135700	1272563120	18690	18690	18690	18670	84
457	20230530	135600	1270993180	18670	18670	18670	18670	102
458	20230530	135500	1269088840	18670	18670	18670	18670	6
459	20230530	135400	1268976820	18690	18690	18690	18690	0
460	20230530	135300	1268976820	18690	18660	18690	18660	815
461	20230530	135200	1253768890	18660	18690	18690	18660	212
462	20230530	135100	1249811930	18690	18670	18690	18670	211
463	20230530	135000	1245871260	18670	18670	18670	18670	2
464	20230530	134900	1245833920	18660	18650	18670	18650	345
465	20230530	134800	1239399580	18670	18670	18670	18670	0
466	20230530	134700	1239399580	18670	18680	18680	18640	404
467	20230530	134600	1231868880	18640	18640	18640	18640	0
468	20230530	134500	1231868880	18640	18660	18660	18640	1014
469	20230530	134400	1212965460	18660	18660	18660	18660	0
470	20230530	134300	1212965460	18660	18660	18660	18660	75
471	20230530	134200	1211565960	18660	18660	18660	18660	127
472	20230530	134100	1209196140	18650	18650	18650	18650	76
473	20230530	134000	1207778740	18640	18650	18650	18640	223
474	20230530	133900	1203621660	18660	18650	18660	18650	542
475	20230530	133800	1193513020	18650	18650	18650	18650	300
476	20230530	133700	1187918020	18650	18660	18660	18650	352
477	20230530	133600	1181352160	18660	18700	18700	18660	44
478	20230530	133500	1180530760	18650	18650	18650	18650	50
479	20230530	133400	1179598260	18660	18690	18690	18660	590
480	20230530	133300	1168584280	18680	18680	18680	18680	207
481	20230530	133200	1164717520	18690	18700	18700	18690	14
482	20230530	133100	1164455850	18700	18690	18700	18690	68
483	20230530	133000	1163184830	18690	18690	18690	18690	17
484	20230530	132900	1162867100	18710	18710	18710	18710	0
485	20230530	132800	1162867100	18710	18710	18710	18710	60
486	20230530	132700	1161744500	18690	18690	18690	18690	0
487	20230530	132600	1161744500	18690	18690	18690	18690	0
488	20230530	132500	1161744500	18690	18690	18690	18690	40
489	20230530	132400	1160996900	18680	18680	18680	18680	0
490	20230530	132300	1160996900	18680	18680	18680	18680	3
491	20230530	132200	1160940860	18680	18680	18680	18680	107
492	20230530	132100	1158942100	18690	18690	18690	18690	4
493	20230530	132000	1158867340	18730	18690	18730	18690	14
494	20230530	131900	1158605190	18730	18730	18730	18730	0
495	20230530	131800	1158605190	18730	18700	18730	18690	35
496	20230530	131700	1157950930	18690	18690	18690	18690	0
497	20230530	131600	1157950930	18690	18720	18720	18690	2
498	20230530	131500	1157913520	18720	18710	18720	18690	91
499	20230530	131400	1156211560	18690	18690	18690	18690	110
500	20230530	131300	1154155660	18690	18690	18690	18690	28
501	20230530	131200	1153632340	18710	18710	18710	18710	1
502	20230530	131100	1153613630	18720	18720	18720	18720	42
503	20230530	131000	1152827390	18720	18730	18730	18720	113
504	20230530	130900	1150712000	18720	18730	18730	18720	54
505	20230530	130800	1149700590	18730	18720	18730	18720	183
506	20230530	130700	1146274810	18720	18660	18720	18650	395
507	20230530	130600	1138904490	18650	18660	18660	18650	146
508	20230530	130500	1136181040	18660	18650	18660	18650	154
509	20230530	130400	1133308910	18640	18650	18650	18640	34
510	20230530	130300	1132675120	18660	18640	18660	18640	251
511	20230530	130200	1127995460	18660	18660	18660	18660	2
512	20230530	130100	1127958140	18650	18660	18660	18650	224
513	20230530	130000	1123779010	18730	18730	18730	18730	0
514	20230530	125900	1123779010	18730	18660	18730	18660	31
515	20230530	125800	1123200480	18730	18730	18730	18660	114
516	20230530	125700	1121069050	18730	18730	18730	18730	22
517	20230530	125600	1120656990	18740	18740	18740	18740	0
518	20230530	125500	1120656990	18740	18740	18740	18740	20
519	20230530	125400	1120282190	18750	18750	18750	18750	0
520	20230530	125300	1120282190	18750	18720	18750	18720	505
521	20230530	125200	1110815130	18720	18640	18720	18640	427
522	20230530	125100	1102839510	18630	18640	18640	18630	189
523	20230530	125000	1099318400	18630	18650	18650	18630	329
524	20230530	124900	1093185980	18650	18660	18660	18650	39
525	20230530	124800	1092458620	18650	18660	18660	18650	203
526	20230530	124700	1088672540	18660	18670	18670	18650	911
527	20230530	124600	1071672970	18660	18670	18670	18660	107
528	20230530	124500	1069676280	18700	18710	18710	18700	72
529	20230530	124400	1068329810	18710	18700	18710	18700	119
530	20230530	124300	1066104320	18700	18710	18710	18700	477
531	20230530	124200	1057184320	18710	18710	18710	18710	207
532	20230530	124100	1053311350	18710	18710	18710	18710	2
533	20230530	124000	1053273930	18700	18700	18700	18700	16
534	20230530	123900	1052974730	18700	18700	18700	18700	118
535	20230530	123800	1050768130	18720	18680	18720	18660	1501
536	20230530	123700	1022756010	18720	18720	18720	18720	1
537	20230530	123600	1022737290	18730	18730	18730	18730	1
538	20230530	123500	1022718560	18670	18670	18670	18670	100
539	20230530	123400	1020851560	18730	18730	18730	18730	173
540	20230530	123300	1017611270	18730	18730	18730	18730	0
541	20230530	123200	1017611270	18730	18730	18730	18730	0
542	20230530	123100	1017611270	18730	18740	18740	18660	267
543	20230530	123000	1012626960	18740	18690	18740	18670	121
544	20230530	122900	1010367170	18740	18740	18740	18690	19
545	20230530	122800	1010011380	18740	18740	18740	18740	0
546	20230530	122700	1010011380	18740	18740	18740	18740	17
547	20230530	122600	1009692800	18740	18680	18740	18670	764
548	20230530	122500	995423430	18740	18740	18740	18680	297
549	20230530	122400	989874510	18750	18740	18750	18740	2
550	20230530	122300	989837020	18740	18740	18740	18700	164
551	20230530	122200	986764860	18740	18740	18740	18740	0
552	20230530	122100	986764860	18740	18740	18740	18740	0
553	20230530	122000	986764860	18740	18740	18740	18680	271
554	20230530	121900	981686560	18740	18690	18740	18680	576
555	20230530	121800	970926430	18680	18680	18680	18680	0
556	20230530	121700	970926430	18680	18680	18680	18680	0
557	20230530	121600	970926430	18680	18680	18730	18680	334
558	20230530	121500	964679740	18720	18690	18730	18680	80
559	20230530	121400	963183970	18680	18690	18690	18680	62
560	20230530	121300	962025310	18690	18690	18690	18690	29
561	20230530	121200	961483300	18690	18700	18700	18690	228
562	20230530	121100	957221880	18700	18720	18720	18700	400
563	20230530	121000	949740310	18720	18720	18720	18720	39
564	20230530	120900	949010230	18720	18720	18720	18720	0
565	20230530	120800	949010230	18720	18720	18720	18720	0
566	20230530	120700	949010230	18720	18720	18720	18720	1
567	20230530	120600	948991510	18720	18720	18720	18720	3
568	20230530	120500	948935350	18730	18730	18730	18730	73
569	20230530	120400	947568060	18730	18730	18730	18730	0
570	20230530	120300	947568060	18730	18730	18730	18730	0
571	20230530	120200	947568060	18730	18740	18740	18730	31
572	20230530	120100	946987130	18740	18740	18740	18740	30
573	20230530	120000	946424930	18740	18740	18740	18740	7
574	20230530	115900	946293750	18740	18740	18740	18740	10
575	20230530	115800	946106350	18700	18740	18740	18700	47
576	20230530	115700	945227050	18740	18740	18740	18740	90
577	20230530	115600	943540450	18740	18700	18740	18700	316
578	20230530	115500	937629250	18690	18690	18700	18690	282
579	20230530	115400	932357670	18690	18690	18690	18690	48
580	20230530	115300	931460550	18690	18690	18690	18690	101
581	20230530	115200	929572860	18700	18700	18700	18700	10
582	20230530	115100	929385860	18700	18700	18700	18700	118
583	20230530	115000	927179260	18700	18720	18720	18700	30
584	20230530	114900	926618240	18730	18730	18730	18730	67
585	20230530	114800	925363330	18730	18730	18730	18730	5
586	20230530	114700	925269680	18740	18740	18740	18740	31
587	20230530	114600	924688740	18700	18740	18740	18700	30
588	20230530	114500	924127340	18740	18740	18740	18740	7
589	20230530	114400	923996160	18750	18700	18750	18700	20
590	20230530	114300	923621660	18700	18710	18710	18700	244
591	20230530	114200	919058040	18710	18720	18720	18710	50
592	20230530	114100	918122520	18750	18750	18750	18750	18
593	20230530	114000	917785020	18750	18750	18750	18750	30
594	20230530	113900	917222520	18760	18760	18760	18760	0
595	20230530	113800	917222520	18760	18760	18760	18760	50
596	20230530	113700	916284520	18690	18750	18750	18690	201
597	20230530	113600	912527050	18780	18770	18780	18770	165
598	20230530	113500	909429340	18770	18730	18770	18730	32
599	20230530	113400	908829940	18730	18720	18730	18720	6
600	20230530	113300	908717570	18730	18730	18730	18730	10
601	20230530	113200	908530270	18730	18730	18730	18730	2
602	20230530	113100	908492810	18710	18710	18710	18710	3
603	20230530	113000	908436680	18700	18700	18700	18700	0
604	20230530	112900	908436680	18700	18700	18700	18700	23
605	20230530	112800	908006580	18700	18700	18700	18700	77
606	20230530	112700	906566680	18700	18710	18710	18700	18
607	20230530	112600	906229950	18730	18730	18730	18710	78
608	20230530	112500	904769210	18730	18730	18730	18730	1
609	20230530	112400	904750480	18710	18710	18710	18710	26
610	20230530	112300	904264020	18720	18720	18720	18720	76
611	20230530	112200	902841300	18720	18690	18720	18690	12
612	20230530	112100	902616960	18690	18690	18690	18690	280
613	20230530	112000	897383760	18700	18700	18700	18700	3
614	20230530	111900	897327660	18700	18700	18700	18700	176
615	20230530	111800	894036460	18710	18710	18710	18710	2
616	20230530	111700	893999040	18710	18710	18710	18710	183
617	20230530	111600	890575110	18710	18720	18720	18710	270
618	20230530	111500	885522130	18720	18730	18730	18720	36
619	20230530	111400	884848070	18730	18730	18730	18730	122
620	20230530	111300	882563010	18730	18740	18740	18730	120
621	20230530	111200	880314470	18750	18750	18750	18750	31
622	20230530	111100	879733220	18750	18760	18760	18750	162
623	20230530	111000	876694700	18760	18760	18760	18760	23
624	20230530	110900	876263220	18780	18780	18780	18780	0
625	20230530	110800	876263220	18780	18750	18780	18750	400
626	20230530	110700	868756680	18740	18740	18740	18730	228
627	20230530	110600	864484980	18730	18720	18730	18720	58
628	20230530	110500	863398720	18720	18720	18720	18720	13
629	20230530	110400	863155360	18720	18720	18720	18710	161
630	20230530	110300	860142020	18710	18710	18710	18710	0
631	20230530	110200	860142020	18710	18710	18710	18710	0
632	20230530	110100	860142020	18710	18710	18710	18710	20
633	20230530	110000	859767820	18710	18730	18730	18700	18
634	20230530	105900	859430950	18710	18710	18710	18710	26
635	20230530	105800	858944490	18710	18730	18730	18710	36
636	20230530	105700	858270690	18730	18740	18740	18710	106
637	20230530	105600	856286230	18730	18750	18750	18730	93
638	20230530	105500	854542960	18750	18760	18760	18750	43
639	20230530	105400	853736660	18760	18760	18760	18730	345
640	20230530	105300	847265190	18740	18770	18770	18740	51
641	20230530	105200	846307950	18770	18730	18770	18730	38
642	20230530	105100	845595770	18730	18700	18730	18660	66
643	20230530	105000	844363480	18700	18640	18700	18640	375
644	20230530	104900	837372920	18640	18640	18640	18640	262
645	20230530	104800	832489240	18640	18640	18640	18630	62
646	20230530	104700	831333880	18640	18630	18640	18630	12
647	20230530	104600	831110300	18630	18620	18630	18620	108
648	20230530	104500	829098540	18630	18620	18630	18620	22
649	20230530	104400	828688790	18610	18610	18610	18610	20
650	20230530	104300	828316590	18610	18610	18610	18610	239
651	20230530	104200	823868800	18610	18600	18610	18600	31
652	20230530	104100	823291910	18610	18610	18610	18600	493
653	20230530	104000	814117450	18610	18620	18620	18610	97
654	20230530	103900	812311380	18620	18620	18620	18610	157
655	20230530	103800	809388800	18620	18620	18640	18600	785
656	20230530	103700	794774460	18620	18640	18640	18620	2153
657	20230530	103600	754672950	18640	18660	18660	18640	158
658	20230530	103500	751726230	18660	18660	18660	18660	11
659	20230530	103400	751520970	18660	18660	18660	18660	149
660	20230530	103300	748740630	18660	18670	18670	18630	960
661	20230530	103200	730839530	18670	18680	18680	18660	904
662	20230530	103100	713964700	18680	18690	18690	18680	266
663	20230530	103000	708993250	18690	18700	18700	18690	393
664	20230530	102900	701647390	18710	18700	18710	18700	8
665	20230530	102800	701497760	18690	18710	18710	18690	306
666	20230530	102700	695775640	18710	18710	18710	18710	25
667	20230530	102600	695307890	18710	18710	18710	18710	24
668	20230530	102500	694858850	18730	18710	18730	18710	300
669	20230530	102400	689245830	18710	18710	18710	18710	107
670	20230530	102300	687243860	18710	18710	18710	18710	72
671	20230530	102200	685896740	18710	18720	18730	18710	853
672	20230530	102100	669930650	18730	18730	18740	18730	468
673	20230530	102000	661165000	18730	18740	18740	18730	339
674	20230530	101900	654814830	18730	18740	18740	18730	1749
675	20230530	101800	622050560	18740	18750	18750	18740	449
676	20230530	101700	613634200	18750	18750	18760	18750	150
677	20230530	101600	610821670	18750	18750	18750	18750	58
678	20230530	101500	609734170	18760	18760	18760	18760	34
679	20230530	101400	609096330	18760	18760	18760	18760	2
680	20230530	101300	609058810	18760	18750	18760	18750	75
681	20230530	101200	607652540	18750	18750	18750	18750	134
682	20230530	101100	605140040	18750	18750	18750	18750	54
683	20230530	101000	604127540	18760	18760	18760	18750	2140
684	20230530	100900	563997760	18760	18760	18770	18760	565
685	20230530	100800	553398260	18760	18760	18760	18760	23
686	20230530	100700	552966780	18760	18780	18790	18760	821
687	20230530	100600	537555230	18780	18800	18800	18780	1438
688	20230530	100500	510522390	18810	18820	18820	18810	241
689	20230530	100400	505989170	18810	18820	18820	18810	895
690	20230530	100300	489153920	18810	18820	18820	18810	838
691	20230530	100200	473383200	18830	18830	18830	18830	24
692	20230530	100100	472931280	18830	18830	18830	18830	64
693	20230530	100000	471726160	18820	18820	18820	18820	408
694	20230530	095900	464047600	18820	18820	18820	18820	150
695	20230530	095800	461224600	18820	18820	18820	18810	555
696	20230530	095700	450779550	18820	18830	18830	18820	713
697	20230530	095600	437360390	18820	18820	18820	18820	333
698	20230530	095500	431093330	18820	18840	18840	18820	2078
699	20230530	095400	391967240	18840	18850	18850	18840	397
700	20230530	095300	384487540	18850	18850	18850	18850	10
701	20230530	095200	384299040	18850	18850	18850	18850	0
702	20230530	095100	384299040	18850	18850	18850	18850	37
703	20230530	095000	383601590	18850	18850	18850	18850	0
704	20230530	094900	383601590	18850	18840	18850	18830	243
705	20230530	094800	379023700	18840	18840	18840	18840	23
706	20230530	094700	378590380	18840	18840	18840	18830	231
707	20230530	094600	374238940	18850	18850	18850	18850	11
708	20230530	094500	374031590	18840	18840	18840	18840	0
709	20230530	094400	374031590	18840	18840	18840	18840	0
710	20230530	094300	374031590	18840	18840	18840	18840	279
711	20230530	094200	368775230	18840	18870	18870	18840	557
712	20230530	094100	358278830	18890	18870	18890	18870	2
713	20230530	094000	358241070	18860	18850	18890	18850	33
714	20230530	093900	357618640	18850	18850	18850	18850	692
715	20230530	093800	344574440	18850	18850	18850	18850	1
716	20230530	093700	344555590	18850	18840	18850	18840	528
717	20230530	093600	334608050	18850	18840	18850	18840	941
718	20230530	093500	316879100	18840	18850	18850	18840	617
719	20230530	093400	305253290	18850	18850	18850	18850	105
720	20230530	093300	303274040	18850	18890	18890	18850	277
721	20230530	093200	298052550	18850	18850	18850	18850	39
722	20230530	093100	297317400	18840	18850	18850	18840	455
723	20230530	093000	288743250	18840	18840	18850	18840	47
724	20230530	092900	287857460	18850	18850	18860	18840	1342
725	20230530	092800	262565100	18850	18850	18890	18850	203
726	20230530	092700	258737170	18860	18860	18860	18850	222
727	20230530	092600	254552250	18860	18880	18880	18860	236
728	20230530	092500	250098990	18880	18890	18890	18880	135
729	20230530	092400	247549740	18890	18890	18890	18880	165
730	20230530	092300	244432940	18880	18880	18880	18880	207
731	20230530	092200	240524780	18880	18890	18890	18880	72
732	20230530	092100	239164750	18890	18900	18900	18890	49
733	20230530	092000	238238990	18900	18910	18910	18900	42
734	20230530	091900	237445030	18920	18890	18920	18890	183
735	20230530	091800	233983840	18850	18890	18890	18850	57
736	20230530	091700	232908310	18890	18860	18900	18860	374
737	20230530	091600	225845890	18860	18830	18860	18830	53
738	20230530	091500	224847860	18830	18840	18850	18830	1272
739	20230530	091400	200894270	18840	18840	18840	18830	378
740	20230530	091300	193772850	18840	18850	18850	18840	872
741	20230530	091200	177343390	18850	18840	18850	18830	399
742	20230530	091100	169828380	18840	18840	18840	18830	502
743	20230530	091000	160370730	18840	18830	18920	18830	611
744	20230530	090900	148853120	18830	18880	18880	18830	1458
745	20230530	090800	121360600	18900	18930	18930	18890	1378
746	20230530	090700	95314200	18940	18940	18950	18940	81
747	20230530	090600	93779950	19000	18960	19000	18940	909
748	20230530	090500	76549240	18970	19000	19000	18970	1465
749	20230530	090400	48742440	19000	18980	19070	18980	142
750	20230530	090300	46039720	18980	18980	18980	18970	99
751	20230530	090200	44161230	18980	18980	19000	18980	299
752	20230530	090100	38483700	18980	19050	19050	18970	527
753	20230530	090000	28469410	19050	18990	19080	18990	1498