KissMeData/393890/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212400	19190404700	53800	53800	53800	53800	43366
3	20230531	212300	19190404700	53800	53800	53800	53800	0
4	20230531	212200	19190404700	53800	53800	53800	53800	0
5	20230531	212100	19190404700	53800	53800	53800	53800	0
6	20230531	212000	19190404700	53800	53800	53800	53800	0
7	20230531	211900	19190404700	53800	53800	53800	53800	0
8	20230531	211800	19190404700	53800	53800	53800	53800	0
9	20230531	211700	19190404700	53800	53800	53800	53800	0
10	20230531	211600	19190404700	53800	53800	53800	53800	0
11	20230531	211500	19190404700	53800	53800	53800	53800	0
12	20230531	211400	19190404700	53800	53800	53800	53800	0
13	20230531	211300	19190404700	53800	53800	53800	53800	0
14	20230531	211200	19190404700	53800	53800	53800	53800	0
15	20230531	211100	19190404700	53800	53800	53800	53800	0
16	20230531	211000	19190404700	53800	53800	53800	53800	0
17	20230531	210900	19190404700	53800	53800	53800	53800	0
18	20230531	210800	19190404700	53800	53800	53800	53800	0
19	20230531	210700	19190404700	53800	53800	53800	53800	0
20	20230531	210600	19190404700	53800	53800	53800	53800	0
21	20230531	210500	19190404700	53800	53800	53800	53800	0
22	20230531	210400	19190404700	53800	53800	53800	53800	0
23	20230531	210300	19190404700	53800	53800	53800	53800	0
24	20230531	210200	19190404700	53800	53800	53800	53800	0
25	20230531	210100	19190404700	53800	53800	53800	53800	0
26	20230531	210000	19190404700	53800	53800	53800	53800	0
27	20230531	205900	19190404700	53800	53800	53800	53800	0
28	20230531	205800	19190404700	53800	53800	53800	53800	0
29	20230531	205700	19190404700	53800	53800	53800	53800	0
30	20230531	205600	19190404700	53800	53800	53800	53800	0
31	20230531	205500	19190404700	53800	53800	53800	53800	0
32	20230531	205400	19190404700	53800	53800	53800	53800	43366
33	20230531	205300	19190404700	53800	53800	53800	53800	0
34	20230531	205200	19190404700	53800	53800	53800	53800	0
35	20230531	205100	19190404700	53800	53800	53800	53800	0
36	20230531	205000	19190404700	53800	53800	53800	53800	0
37	20230531	204900	19190404700	53800	53800	53800	53800	0
38	20230531	204800	19190404700	53800	53800	53800	53800	0
39	20230531	204700	19190404700	53800	53800	53800	53800	0
40	20230531	204600	19190404700	53800	53800	53800	53800	0
41	20230531	204500	19190404700	53800	53800	53800	53800	0
42	20230531	204400	19190404700	53800	53800	53800	53800	0
43	20230531	204300	19190404700	53800	53800	53800	53800	0
44	20230531	204200	19190404700	53800	53800	53800	53800	0
45	20230531	204100	19190404700	53800	53800	53800	53800	0
46	20230531	204000	19190404700	53800	53800	53800	53800	0
47	20230531	203900	19190404700	53800	53800	53800	53800	0
48	20230531	203800	19190404700	53800	53800	53800	53800	0
49	20230531	203700	19190404700	53800	53800	53800	53800	0
50	20230531	203600	19190404700	53800	53800	53800	53800	0
51	20230531	203500	19190404700	53800	53800	53800	53800	0
52	20230531	203400	19190404700	53800	53800	53800	53800	0
53	20230531	203300	19190404700	53800	53800	53800	53800	0
54	20230531	203200	19190404700	53800	53800	53800	53800	0
55	20230531	203100	19190404700	53800	53800	53800	53800	0
56	20230531	203000	19190404700	53800	53800	53800	53800	0
57	20230531	202900	19190404700	53800	53800	53800	53800	0
58	20230531	202800	19190404700	53800	53800	53800	53800	0
59	20230531	202700	19190404700	53800	53800	53800	53800	0
60	20230531	202600	19190404700	53800	53800	53800	53800	0
61	20230531	202500	19190404700	53800	53800	53800	53800	0
62	20230531	202400	19190404700	53800	53800	53800	53800	43366
63	20230531	202300	19190404700	53800	53800	53800	53800	0
64	20230531	202200	19190404700	53800	53800	53800	53800	0
65	20230531	202100	19190404700	53800	53800	53800	53800	0
66	20230531	202000	19190404700	53800	53800	53800	53800	0
67	20230531	201900	19190404700	53800	53800	53800	53800	0
68	20230531	201800	19190404700	53800	53800	53800	53800	0
69	20230531	201700	19190404700	53800	53800	53800	53800	0
70	20230531	201600	19190404700	53800	53800	53800	53800	0
71	20230531	201500	19190404700	53800	53800	53800	53800	0
72	20230531	201400	19190404700	53800	53800	53800	53800	0
73	20230531	201300	19190404700	53800	53800	53800	53800	0
74	20230531	201200	19190404700	53800	53800	53800	53800	0
75	20230531	201100	19190404700	53800	53800	53800	53800	0
76	20230531	201000	19190404700	53800	53800	53800	53800	0
77	20230531	200900	19190404700	53800	53800	53800	53800	0
78	20230531	200800	19190404700	53800	53800	53800	53800	0
79	20230531	200700	19190404700	53800	53800	53800	53800	0
80	20230531	200600	19190404700	53800	53800	53800	53800	0
81	20230531	200500	19190404700	53800	53800	53800	53800	0
82	20230531	200400	19190404700	53800	53800	53800	53800	0
83	20230531	200300	19190404700	53800	53800	53800	53800	0
84	20230531	200200	19190404700	53800	53800	53800	53800	0
85	20230531	200100	19190404700	53800	53800	53800	53800	0
86	20230531	200000	19190404700	53800	53800	53800	53800	0
87	20230531	195900	19190404700	53800	53800	53800	53800	0
88	20230531	195800	19190404700	53800	53800	53800	53800	0
89	20230531	195700	19190404700	53800	53800	53800	53800	0
90	20230531	195600	19190404700	53800	53800	53800	53800	0
91	20230531	195500	19190404700	53800	53800	53800	53800	0
92	20230531	195400	19190404700	53800	53800	53800	53800	43366
93	20230531	195300	19190404700	53800	53800	53800	53800	0
94	20230531	195200	19190404700	53800	53800	53800	53800	0
95	20230531	195100	19190404700	53800	53800	53800	53800	0
96	20230531	195000	19190404700	53800	53800	53800	53800	0
97	20230531	194900	19190404700	53800	53800	53800	53800	0
98	20230531	194800	19190404700	53800	53800	53800	53800	0
99	20230531	194700	19190404700	53800	53800	53800	53800	0
100	20230531	194600	19190404700	53800	53800	53800	53800	0
101	20230531	194500	19190404700	53800	53800	53800	53800	0
102	20230531	194400	19190404700	53800	53800	53800	53800	0
103	20230531	194300	19190404700	53800	53800	53800	53800	0
104	20230531	194200	19190404700	53800	53800	53800	53800	0
105	20230531	194100	19190404700	53800	53800	53800	53800	0
106	20230531	194000	19190404700	53800	53800	53800	53800	0
107	20230531	193900	19190404700	53800	53800	53800	53800	0
108	20230531	193800	19190404700	53800	53800	53800	53800	0
109	20230531	193700	19190404700	53800	53800	53800	53800	0
110	20230531	193600	19190404700	53800	53800	53800	53800	0
111	20230531	193500	19190404700	53800	53800	53800	53800	0
112	20230531	193400	19190404700	53800	53800	53800	53800	0
113	20230531	193300	19190404700	53800	53800	53800	53800	0
114	20230531	193200	19190404700	53800	53800	53800	53800	0
115	20230531	193100	19190404700	53800	53800	53800	53800	0
116	20230531	193000	19190404700	53800	53800	53800	53800	0
117	20230531	192900	19190404700	53800	53800	53800	53800	0
118	20230531	192800	19190404700	53800	53800	53800	53800	0
119	20230531	192700	19190404700	53800	53800	53800	53800	0
120	20230531	192600	19190404700	53800	53800	53800	53800	0
121	20230531	192500	19190404700	53800	53800	53800	53800	0
122	20230531	192400	19190404700	53800	53800	53800	53800	43366
123	20230531	192300	19190404700	53800	53800	53800	53800	0
124	20230531	192200	19190404700	53800	53800	53800	53800	0
125	20230531	192100	19190404700	53800	53800	53800	53800	0
126	20230531	192000	19190404700	53800	53800	53800	53800	0
127	20230531	191900	19190404700	53800	53800	53800	53800	0
128	20230531	191800	19190404700	53800	53800	53800	53800	0
129	20230531	191700	19190404700	53800	53800	53800	53800	0
130	20230531	191600	19190404700	53800	53800	53800	53800	0
131	20230531	191500	19190404700	53800	53800	53800	53800	0
132	20230531	191400	19190404700	53800	53800	53800	53800	0
133	20230531	191300	19190404700	53800	53800	53800	53800	0
134	20230531	191200	19190404700	53800	53800	53800	53800	0
135	20230531	191100	19190404700	53800	53800	53800	53800	0
136	20230531	191000	19190404700	53800	53800	53800	53800	0
137	20230531	190900	19190404700	53800	53800	53800	53800	0
138	20230531	190800	19190404700	53800	53800	53800	53800	0
139	20230531	190700	19190404700	53800	53800	53800	53800	0
140	20230531	190600	19190404700	53800	53800	53800	53800	0
141	20230531	190500	19190404700	53800	53800	53800	53800	0
142	20230531	190400	19190404700	53800	53800	53800	53800	0
143	20230531	190300	19190404700	53800	53800	53800	53800	0
144	20230531	190200	19190404700	53800	53800	53800	53800	0
145	20230531	190100	19190404700	53800	53800	53800	53800	0
146	20230531	190000	19190404700	53800	53800	53800	53800	0
147	20230531	185900	19190404700	53800	53800	53800	53800	0
148	20230531	185800	19190404700	53800	53800	53800	53800	0
149	20230531	185700	19190404700	53800	53800	53800	53800	0
150	20230531	185600	19190404700	53800	53800	53800	53800	0
151	20230531	185500	19190404700	53800	53800	53800	53800	0
152	20230531	185400	19190404700	53800	53800	53800	53800	43366
153	20230531	185300	19190404700	53800	53800	53800	53800	0
154	20230531	185200	19190404700	53800	53800	53800	53800	0
155	20230531	185100	19190404700	53800	53800	53800	53800	0
156	20230531	185000	19190404700	53800	53800	53800	53800	0
157	20230531	184900	19190404700	53800	53800	53800	53800	0
158	20230531	184800	19190404700	53800	53800	53800	53800	0
159	20230531	184700	19190404700	53800	53800	53800	53800	0
160	20230531	184600	19190404700	53800	53800	53800	53800	0
161	20230531	184500	19190404700	53800	53800	53800	53800	0
162	20230531	184400	19190404700	53800	53800	53800	53800	0
163	20230531	184300	19190404700	53800	53800	53800	53800	0
164	20230531	184200	19190404700	53800	53800	53800	53800	0
165	20230531	184100	19190404700	53800	53800	53800	53800	0
166	20230531	184000	19190404700	53800	53800	53800	53800	0
167	20230531	183900	19190404700	53800	53800	53800	53800	0
168	20230531	183800	19190404700	53800	53800	53800	53800	0
169	20230531	183700	19190404700	53800	53800	53800	53800	0
170	20230531	183600	19190404700	53800	53800	53800	53800	0
171	20230531	183500	19190404700	53800	53800	53800	53800	0
172	20230531	183400	19190404700	53800	53800	53800	53800	0
173	20230531	183300	19190404700	53800	53800	53800	53800	0
174	20230531	183200	19190404700	53800	53800	53800	53800	0
175	20230531	183100	19190404700	53800	53800	53800	53800	0
176	20230531	183000	19190404700	53800	53800	53800	53800	0
177	20230531	182900	19190404700	53800	53800	53800	53800	0
178	20230531	182800	19190404700	53800	53800	53800	53800	0
179	20230531	182700	19190404700	53800	53800	53800	53800	0
180	20230531	182600	19190404700	53800	53800	53800	53800	0
181	20230531	182500	19190404700	53800	53800	53800	53800	0
182	20230531	182400	19190404700	53800	53800	53800	53800	43366
183	20230531	182300	19190404700	53800	53800	53800	53800	0
184	20230531	182200	19190404700	53800	53800	53800	53800	0
185	20230531	182100	19190404700	53800	53800	53800	53800	0
186	20230531	182000	19190404700	53800	53800	53800	53800	0
187	20230531	181900	19190404700	53800	53800	53800	53800	0
188	20230531	181800	19190404700	53800	53800	53800	53800	0
189	20230531	181700	19190404700	53800	53800	53800	53800	0
190	20230531	181600	19190404700	53800	53800	53800	53800	0
191	20230531	181500	19190404700	53800	53800	53800	53800	0
192	20230531	181400	19190404700	53800	53800	53800	53800	0
193	20230531	181300	19190404700	53800	53800	53800	53800	0
194	20230531	181200	19190404700	53800	53800	53800	53800	0
195	20230531	181100	19190404700	53800	53800	53800	53800	0
196	20230531	181000	19190404700	53800	53800	53800	53800	0
197	20230531	180900	19190404700	53800	53800	53800	53800	0
198	20230531	180800	19190404700	53800	53800	53800	53800	0
199	20230531	180700	19190404700	53800	53800	53800	53800	0
200	20230531	180600	19190404700	53800	53800	53800	53800	0
201	20230531	180500	19190404700	53800	53800	53800	53800	0
202	20230531	180400	19190404700	53800	53800	53800	53800	0
203	20230531	180300	19190404700	53800	53800	53800	53800	0
204	20230531	180200	19190404700	53800	53800	53800	53800	0
205	20230531	180100	19190404700	53800	53800	53800	53800	0
206	20230531	180000	19190404700	53800	53800	53800	53800	0
207	20230531	175900	19190404700	53800	53800	53800	53800	0
208	20230531	175800	19190404700	53800	53800	53800	53800	0
209	20230531	175700	19190404700	53800	53800	53800	53800	0
210	20230531	175600	19190404700	53800	53800	53800	53800	0
211	20230531	175500	19190404700	53800	53800	53800	53800	0
212	20230531	175400	19190404700	53800	53800	53800	53800	43366
213	20230531	175300	19190404700	53800	53800	53800	53800	0
214	20230531	175200	19190404700	53800	53800	53800	53800	0
215	20230531	175100	19190404700	53800	53800	53800	53800	0
216	20230531	175000	19190404700	53800	53800	53800	53800	0
217	20230531	174900	19190404700	53800	53800	53800	53800	0
218	20230531	174800	19190404700	53800	53800	53800	53800	0
219	20230531	174700	19190404700	53800	53800	53800	53800	0
220	20230531	174600	19190404700	53800	53800	53800	53800	0
221	20230531	174500	19190404700	53800	53800	53800	53800	0
222	20230531	174400	19190404700	53800	53800	53800	53800	0
223	20230531	174300	19190404700	53800	53800	53800	53800	0
224	20230531	174200	19190404700	53800	53800	53800	53800	0
225	20230531	174100	19190404700	53800	53800	53800	53800	0
226	20230531	174000	19190404700	53800	53800	53800	53800	0
227	20230531	173900	19190404700	53800	53800	53800	53800	0
228	20230531	173800	19190404700	53800	53800	53800	53800	0
229	20230531	173700	19190404700	53800	53800	53800	53800	0
230	20230531	173600	19190404700	53800	53800	53800	53800	0
231	20230531	173500	19190404700	53800	53800	53800	53800	0
232	20230531	173400	19190404700	53800	53800	53800	53800	0
233	20230531	173300	19190404700	53800	53800	53800	53800	0
234	20230531	173200	19190404700	53800	53800	53800	53800	0
235	20230531	173100	19190404700	53800	53800	53800	53800	0
236	20230531	173000	19190404700	53800	53800	53800	53800	0
237	20230531	172900	19190404700	53800	53800	53800	53800	0
238	20230531	172800	19190404700	53800	53800	53800	53800	0
239	20230531	172700	19190404700	53800	53800	53800	53800	0
240	20230531	172600	19190404700	53800	53800	53800	53800	0
241	20230531	172500	19190404700	53800	53800	53800	53800	0
242	20230531	172400	19190404700	53800	53800	53800	53800	43366
243	20230531	172300	19190404700	53800	53800	53800	53800	0
244	20230531	172200	19190404700	53800	53800	53800	53800	0
245	20230531	172100	19190404700	53800	53800	53800	53800	0
246	20230531	172000	19190404700	53800	53800	53800	53800	0
247	20230531	171900	19190404700	53800	53800	53800	53800	0
248	20230531	171800	19190404700	53800	53800	53800	53800	0
249	20230531	171700	19190404700	53800	53800	53800	53800	0
250	20230531	171600	19190404700	53800	53800	53800	53800	0
251	20230531	171500	19190404700	53800	53800	53800	53800	0
252	20230531	171400	19190404700	53800	53800	53800	53800	0
253	20230531	171300	19190404700	53800	53800	53800	53800	0
254	20230531	171200	19190404700	53800	53800	53800	53800	0
255	20230531	171100	19190404700	53800	53800	53800	53800	0
256	20230531	171000	19190404700	53800	53800	53800	53800	0
257	20230531	170900	19190404700	53800	53800	53800	53800	0
258	20230531	170800	19190404700	53800	53800	53800	53800	0
259	20230531	170700	19190404700	53800	53800	53800	53800	0
260	20230531	170600	19190404700	53800	53800	53800	53800	0
261	20230531	170500	19190404700	53800	53800	53800	53800	0
262	20230531	170400	19190404700	53800	53800	53800	53800	0
263	20230531	170300	19190404700	53800	53800	53800	53800	0
264	20230531	170200	19190404700	53800	53800	53800	53800	0
265	20230531	170100	19190404700	53800	53800	53800	53800	0
266	20230531	170000	19190404700	53800	53800	53800	53800	0
267	20230531	165900	19190404700	53800	53800	53800	53800	0
268	20230531	165800	19190404700	53800	53800	53800	53800	0
269	20230531	165700	19190404700	53800	53800	53800	53800	0
270	20230531	165600	19190404700	53800	53800	53800	53800	0
271	20230531	165500	19190404700	53800	53800	53800	53800	0
272	20230531	165400	19190404700	53800	53800	53800	53800	43366
273	20230531	165300	19190404700	53800	53800	53800	53800	0
274	20230531	165200	19190404700	53800	53800	53800	53800	0
275	20230531	165100	19190404700	53800	53800	53800	53800	0
276	20230531	165000	19190404700	53800	53800	53800	53800	0
277	20230531	164900	19190404700	53800	53800	53800	53800	0
278	20230531	164800	19190404700	53800	53800	53800	53800	0
279	20230531	164700	19190404700	53800	53800	53800	53800	0
280	20230531	164600	19190404700	53800	53800	53800	53800	0
281	20230531	164500	19190404700	53800	53800	53800	53800	0
282	20230531	164400	19190404700	53800	53800	53800	53800	0
283	20230531	164300	19190404700	53800	53800	53800	53800	0
284	20230531	164200	19190404700	53800	53800	53800	53800	0
285	20230531	164100	19190404700	53800	53800	53800	53800	0
286	20230531	164000	19190404700	53800	53800	53800	53800	0
287	20230531	163900	19190404700	53800	53800	53800	53800	0
288	20230531	163800	19190404700	53800	53800	53800	53800	0
289	20230531	163700	19190404700	53800	53800	53800	53800	0
290	20230531	163600	19190404700	53800	53800	53800	53800	0
291	20230531	163500	19190404700	53800	53800	53800	53800	0
292	20230531	163400	19190404700	53800	53800	53800	53800	0
293	20230531	163300	19190404700	53800	53800	53800	53800	0
294	20230531	163200	19190404700	53800	53800	53800	53800	0
295	20230531	163100	19190404700	53800	53800	53800	53800	0
296	20230531	163000	19190404700	53800	53800	53800	53800	0
297	20230531	162900	19190404700	53800	53800	53800	53800	0
298	20230531	162800	19190404700	53800	53800	53800	53800	0
299	20230531	162700	19190404700	53800	53800	53800	53800	0
300	20230531	162600	19190404700	53800	53800	53800	53800	0
301	20230531	162500	19190404700	53800	53800	53800	53800	0
302	20230531	162400	19190404700	53800	53800	53800	53800	43366
303	20230531	162300	19190404700	53800	53800	53800	53800	0
304	20230531	162200	19190404700	53800	53800	53800	53800	0
305	20230531	162100	19190404700	53800	53800	53800	53800	0
306	20230531	162000	19190404700	53800	53800	53800	53800	0
307	20230531	161900	19190404700	53800	53800	53800	53800	0
308	20230531	161800	19190404700	53800	53800	53800	53800	0
309	20230531	161700	19190404700	53800	53800	53800	53800	0
310	20230531	161600	19190404700	53800	53800	53800	53800	0
311	20230531	161500	19190404700	53800	53800	53800	53800	0
312	20230531	161400	19190404700	53800	53800	53800	53800	0
313	20230531	161300	19190404700	53800	53800	53800	53800	0
314	20230531	161200	19190404700	53800	53800	53800	53800	0
315	20230531	161100	19190404700	53800	53800	53800	53800	0
316	20230531	161000	19190404700	53800	53800	53800	53800	0
317	20230531	160900	19190404700	53800	53800	53800	53800	0
318	20230531	160800	19190404700	53800	53800	53800	53800	0
319	20230531	160700	19190404700	53800	53800	53800	53800	0
320	20230531	160600	19190404700	53800	53800	53800	53800	0
321	20230531	160500	19190404700	53800	53800	53800	53800	0
322	20230531	160400	19190404700	53800	53800	53800	53800	0
323	20230531	160300	19190404700	53800	53800	53800	53800	0
324	20230531	160200	19190404700	53800	53800	53800	53800	0
325	20230531	160100	19190404700	53800	53800	53800	53800	0
326	20230531	160000	19190404700	53800	53800	53800	53800	0
327	20230531	155900	19190404700	53800	53800	53800	53800	0
328	20230531	155800	19190404700	53800	53800	53800	53800	0
329	20230531	155700	19190404700	53800	53800	53800	53800	0
330	20230531	155600	19190404700	53800	53800	53800	53800	0
331	20230531	155500	19190404700	53800	53800	53800	53800	0
332	20230531	155400	19190404700	53800	53800	53800	53800	43366
333	20230531	155300	19190404700	53800	53800	53800	53800	0
334	20230531	155200	19190404700	53800	53800	53800	53800	0
335	20230531	155100	19190404700	53800	53800	53800	53800	0
336	20230531	155000	19190404700	53800	53800	53800	53800	0
337	20230531	154900	19190404700	53800	53800	53800	53800	0
338	20230531	154800	19190404700	53800	53800	53800	53800	0
339	20230531	154700	19190404700	53800	53800	53800	53800	0
340	20230531	154600	19190404700	53800	53800	53800	53800	0
341	20230531	154500	19190404700	53800	53800	53800	53800	0
342	20230531	154400	19190404700	53800	53800	53800	53800	0
343	20230531	154300	19190404700	53800	53800	53800	53800	0
344	20230531	154200	19190404700	53800	53800	53800	53800	0
345	20230531	154100	19190404700	53800	53800	53800	53800	0
346	20230531	154000	19190404700	53800	53800	53800	53800	0
347	20230531	153900	19190404700	53800	53800	53800	53800	0
348	20230531	153800	19190404700	53800	53800	53800	53800	0
349	20230531	153700	19190404700	53800	53800	53800	53800	0
350	20230531	153600	19190404700	53800	53800	53800	53800	0
351	20230531	153500	19190404700	53800	53800	53800	53800	0
352	20230531	153400	19190404700	53800	53800	53800	53800	0
353	20230531	153300	19190404700	53800	53800	53800	53800	0
354	20230531	153200	19190404700	53800	53800	53800	53800	0
355	20230531	153100	19190404700	53800	53800	53800	53800	0
356	20230531	153000	19190404700	53800	53800	53800	53800	43366
357	20230531	152900	16857313900	53600	53600	53600	53600	0
358	20230531	152800	16857313900	53600	53600	53600	53600	0
359	20230531	152700	16857313900	53600	53600	53600	53600	0
360	20230531	152600	16857313900	53600	53600	53600	53600	0
361	20230531	152500	16857313900	53600	53600	53600	53600	0
362	20230531	152400	16857313900	53600	53600	53600	53600	0
363	20230531	152300	16857313900	53600	53600	53600	53600	0
364	20230531	152200	16857313900	53600	53600	53600	53600	0
365	20230531	152100	16857313900	53600	53600	53600	53600	0
366	20230531	152000	16857313900	53600	53600	53600	53600	0
367	20230531	151900	16857313900	53600	53300	53600	53200	5184
368	20230531	151800	16580234400	53500	53500	53500	53300	2942
369	20230531	151700	16422970200	53500	53400	53500	53300	2401
370	20230531	151600	16294751600	53400	53400	53400	53300	2013
371	20230531	151500	16187271700	53400	53300	53400	53300	2165
372	20230531	151400	16071827000	53300	53300	53300	53100	1366
373	20230531	151300	15999045800	53200	53200	53300	53100	2033
374	20230531	151200	15890852100	53200	53100	53200	53100	487
375	20230531	151100	15864970700	53200	53100	53200	53000	1072
376	20230531	151000	15808036000	53100	53000	53100	52900	3375
377	20230531	150900	15629165300	53000	53100	53100	52900	1718
378	20230531	150800	15538074000	53200	53000	53200	52900	1673
379	20230531	150700	15449240000	53000	53000	53000	52900	734
380	20230531	150600	15410349100	53000	53100	53100	52900	2127
381	20230531	150500	15297575700	53000	53300	53300	53000	1205
382	20230531	150400	15233610400	53300	53200	53300	53000	3985
383	20230531	150300	15021918300	53300	53300	53300	53200	1052
384	20230531	150200	14965864900	53300	53200	53300	53200	448
385	20230531	150100	14942025500	53300	53200	53300	53100	1442
386	20230531	150000	14865256200	53200	53200	53300	53200	995
387	20230531	145900	14812264000	53300	53200	53300	53100	1092
388	20230531	145800	14754170500	53200	53200	53200	53100	720
389	20230531	145700	14715887700	53200	53100	53200	53100	1660
390	20230531	145600	14627644700	53100	53100	53200	53100	1428
391	20230531	145500	14551713700	53200	53100	53200	53100	420
392	20230531	145400	14529391600	53100	53100	53200	53000	1708
393	20230531	145300	14438696000	53100	53000	53200	53000	758
394	20230531	145200	14398452000	53100	52900	53100	52900	1215
395	20230531	145100	14333956700	53000	53000	53100	52900	1229
396	20230531	145000	14268820200	53100	53000	53100	53000	685
397	20230531	144900	14232471200	53100	53000	53100	53000	1233
398	20230531	144800	14167016500	53000	53100	53200	53000	742
399	20230531	144700	14127636000	53000	53000	53100	53000	1324
400	20230531	144600	14057365100	53000	53000	53100	53000	744
401	20230531	144500	14017883300	53000	53000	53100	53000	1083
402	20230531	144400	13960389800	53000	53000	53100	53000	364
403	20230531	144300	13941094200	53000	52900	53100	52900	755
404	20230531	144200	13901083200	52900	53000	53000	52900	1112
405	20230531	144100	13842161400	53000	52900	53000	52900	532
406	20230531	144000	13814004300	52900	52900	53000	52800	1651
407	20230531	143900	13726625800	52800	53000	53000	52800	656
408	20230531	143800	13691923300	52900	52800	53000	52800	818
409	20230531	143700	13648603600	52900	52800	52900	52700	250
410	20230531	143600	13635405800	52800	52800	52900	52700	909
411	20230531	143500	13587342100	52800	52800	52900	52700	1244
412	20230531	143400	13521689400	52800	52800	52800	52700	700
413	20230531	143300	13484759500	52800	52700	52900	52700	914
414	20230531	143200	13436515900	52700	52800	52800	52700	925
415	20230531	143100	13387698800	52800	52700	52900	52700	969
416	20230531	143000	13336478100	52700	52900	53000	52700	483
417	20230531	142900	13310933500	52900	53000	53000	52800	410
418	20230531	142800	13289239700	53000	52800	53000	52800	1084
419	20230531	142700	13231849900	52800	52900	53000	52800	253
420	20230531	142600	13218475700	52900	52800	53000	52800	1025
421	20230531	142500	13164186400	52800	52800	53000	52800	616
422	20230531	142400	13131598400	52900	52800	53000	52700	739
423	20230531	142300	13092483200	52900	52900	52900	52800	151
424	20230531	142200	13084507400	52800	52900	53000	52800	864
425	20230531	142100	13038765500	52900	52900	53000	52800	885
426	20230531	142000	12991896900	52900	52900	53000	52800	713
427	20230531	141900	12954131600	53000	52900	53000	52800	961
428	20230531	141800	12903291000	52900	52900	53000	52800	269
429	20230531	141700	12889060100	52900	52900	53000	52900	996
430	20230531	141600	12836329500	52800	52800	52900	52700	243
431	20230531	141500	12823495700	52800	52900	53000	52800	777
432	20230531	141400	12782346000	52900	52800	53000	52800	852
433	20230531	141300	12737225900	52800	52900	53000	52800	615
434	20230531	141200	12704720500	52900	52800	53000	52800	1065
435	20230531	141100	12648394300	52800	52900	53000	52800	645
436	20230531	141000	12614238300	53000	52800	53000	52800	717
437	20230531	140900	12576286400	52800	52700	52800	52700	318
438	20230531	140800	12559521800	52700	52900	52900	52700	1202
439	20230531	140700	12496006000	52900	52800	53000	52800	568
440	20230531	140600	12465981500	52800	52900	53000	52800	190
441	20230531	140500	12455939800	53000	52900	53000	52800	977
442	20230531	140400	12404178500	52900	52800	52900	52800	269
443	20230531	140300	12389964200	52800	52700	53000	52700	997
444	20230531	140200	12337243500	52700	53000	53000	52700	238
445	20230531	140100	12324679300	53000	53000	53000	52900	1128
446	20230531	140000	12264908000	53000	53000	53000	52900	873
447	20230531	135900	12218653400	52900	52900	53000	52900	870
448	20230531	135800	12172559600	53000	53000	53100	52900	874
449	20230531	135700	12126184400	53000	53100	53100	53000	654
450	20230531	135600	12091471200	53100	53100	53100	53000	655
451	20230531	135500	12056696000	53100	53100	53100	53000	554
452	20230531	135400	12027286700	53100	53000	53100	52900	1204
453	20230531	135300	11963477900	53000	52900	53000	52900	933
454	20230531	135200	11914031000	53000	52900	53000	52900	485
455	20230531	135100	11888365500	52900	52900	53000	52900	901
456	20230531	135000	11840616600	52900	52900	53000	52900	156
457	20230531	134900	11832360200	52900	53000	53000	52800	1265
458	20230531	134800	11765353900	53000	53000	53000	52900	273
459	20230531	134700	11750885400	53100	53100	53100	53000	442
460	20230531	134600	11727420200	53100	53000	53100	53000	710
461	20230531	134500	11689732200	52900	53000	53100	52900	133
462	20230531	134400	11682684400	53000	53000	53100	53000	1190
463	20230531	134300	11619505100	53100	53000	53100	53000	411
464	20230531	134200	11597715000	53100	53000	53100	53000	2325
465	20230531	134100	11474314000	52900	53000	53000	52900	53
466	20230531	134000	11471508000	53000	53000	53100	52900	878
467	20230531	133900	11424985800	53000	53100	53100	53000	999
468	20230531	133800	11371946700	53000	53000	53100	53000	163
469	20230531	133700	11363306900	53100	53100	53100	52900	977
470	20230531	133600	11311464000	53100	53100	53100	53000	709
471	20230531	133500	11273836100	53000	53000	53100	53000	809
472	20230531	133400	11230888100	53100	53100	53100	53000	571
473	20230531	133300	11200575800	53100	53000	53100	52900	3500
474	20230531	133200	11015034100	53000	53000	53000	52900	1038
475	20230531	133100	10960025000	53000	52900	53000	52900	101
476	20230531	133000	10954672300	52900	53000	53000	52900	870
477	20230531	132900	10908567400	53000	52900	53000	52800	889
478	20230531	132800	10861493600	52900	52900	53000	52900	994
479	20230531	132700	10808859500	52900	52900	52900	52800	92
480	20230531	132600	10803997900	52900	52900	53000	52900	617
481	20230531	132500	10771350100	52900	53000	53000	52900	1161
482	20230531	132400	10709834000	53000	53000	53000	52900	140
483	20230531	132300	10702419700	53000	52900	53000	52900	1506
484	20230531	132200	10622619400	52900	52900	53000	52900	532
485	20230531	132100	10594434500	52900	52900	53000	52900	989
486	20230531	132000	10542024000	52900	52900	53000	52900	237
487	20230531	131900	10529484700	53000	52900	53000	52900	979
488	20230531	131800	10477608500	52900	52900	53000	52900	823
489	20230531	131700	10434032600	52900	53000	53000	52900	684
490	20230531	131600	10397800700	53000	52900	53000	52900	643
491	20230531	131500	10363746800	52900	52800	53000	52800	340
492	20230531	131400	10345759000	52900	52900	53000	52900	655
493	20230531	131300	10311059100	52900	52900	53000	52900	847
494	20230531	131200	10266206700	52900	52900	53000	52900	957
495	20230531	131100	10215496800	53000	52900	53000	52900	586
496	20230531	131000	10184447100	52900	52900	53000	52900	282
497	20230531	130900	10169521800	52900	52800	52900	52800	895
498	20230531	130800	10122196600	52800	52800	52900	52800	502
499	20230531	130700	10095650600	52800	52600	52900	52600	626
500	20230531	130600	10062594800	52500	52500	52700	52500	176
501	20230531	130500	10053342800	52500	52800	52800	52200	1357
502	20230531	130400	9981958900	52900	52800	52900	52800	790
503	20230531	130300	9940189000	52800	52800	52900	52800	170
504	20230531	130200	9931202000	52800	52900	53000	52800	1757
505	20230531	130100	9838222300	53000	52900	53000	52900	666
506	20230531	130000	9802949700	52900	52900	53000	52900	1002
507	20230531	125900	9749845200	52900	52900	53000	52900	135
508	20230531	125800	9742702900	53000	52900	53000	52900	296
509	20230531	125700	9727037200	52900	52900	53000	52900	1538
510	20230531	125600	9645583200	52900	52900	52900	52900	78
511	20230531	125500	9641457000	52900	52900	53000	52900	1001
512	20230531	125400	9588405700	52900	52900	53000	52900	402
513	20230531	125300	9567135700	52900	53000	53000	52900	1412
514	20230531	125200	9492346600	52900	52900	53000	52900	145
515	20230531	125100	9484666400	52900	52900	53000	52900	1059
516	20230531	125000	9428550500	52900	52900	53000	52900	560
517	20230531	124900	9398886200	52900	52900	53000	52800	115
518	20230531	124800	9392802000	53000	52900	53000	52900	902
519	20230531	124700	9345028000	52900	52900	52900	52900	439
520	20230531	124600	9321804900	52900	52800	52900	52800	771
521	20230531	124500	9281037200	52700	52900	52900	52600	706
522	20230531	124400	9243791800	52900	52900	53000	52900	713
523	20230531	124300	9206036500	52900	52900	53000	52800	775
524	20230531	124200	9164988500	52800	52900	52900	52800	131
525	20230531	124100	9158058700	52900	52900	52900	52800	995
526	20230531	124000	9105430100	52900	53000	53000	52900	1154
527	20230531	123900	9044335400	53000	52900	53000	52900	660
528	20230531	123800	9009368800	52900	53000	53000	52900	939
529	20230531	123700	8959690000	53000	53000	53000	52900	1147
530	20230531	123600	8898918300	53000	52900	53000	52800	1716
531	20230531	123500	8808088800	52900	52800	52900	52800	217
532	20230531	123400	8796630400	52900	52800	52900	52800	1934
533	20230531	123300	8694332500	52800	52900	52900	52800	535
534	20230531	123200	8666039400	52800	52800	52900	52800	531
535	20230531	123100	8637999800	52800	52700	52800	52700	655
536	20230531	123000	8603424900	52700	52800	52900	52700	757
537	20230531	122900	8563427100	52800	52800	52900	52800	960
538	20230531	122800	8512649300	52900	52800	52900	52800	209
539	20230531	122700	8501605000	52800	52800	52900	52700	1416
540	20230531	122600	8426768600	52900	52900	52900	52800	535
541	20230531	122500	8398472100	52800	52800	52900	52800	1062
542	20230531	122400	8342301100	52800	52800	52900	52800	74
543	20230531	122300	8338388400	52800	52800	52900	52800	433
544	20230531	122200	8315525200	52800	52800	52900	52800	1272
545	20230531	122100	8248269000	52800	52800	52900	52800	184
546	20230531	122000	8238550800	52900	52800	52900	52800	1344
547	20230531	121900	8167458900	52800	52800	52900	52800	440
548	20230531	121800	8144190900	52800	52500	52800	52500	6134
549	20230531	121700	7820513300	52600	52600	52600	52600	359
550	20230531	121600	7801629900	52600	52700	52700	52600	529
551	20230531	121500	7773756600	52600	52700	52800	52600	1122
552	20230531	121400	7714601400	52700	52700	52800	52700	1314
553	20230531	121300	7645352800	52700	52600	52700	52600	842
554	20230531	121200	7600985100	52600	52600	52700	52600	69
555	20230531	121100	7597353300	52600	52600	52700	52600	905
556	20230531	121000	7549663200	52600	52600	52700	52500	178
557	20230531	120900	7540301800	52600	52600	52700	52600	706
558	20230531	120800	7503100000	52600	52400	52700	52400	423
559	20230531	120700	7480860400	52500	52400	52600	52400	652
560	20230531	120600	7446669700	52500	52600	52700	52500	1293
561	20230531	120500	7378659600	52600	52500	52600	52500	520
562	20230531	120400	7351313200	52600	52600	52700	52600	983
563	20230531	120300	7299551600	52600	52600	52700	52600	109
564	20230531	120200	7293816200	52600	52500	52600	52500	429
565	20230531	120100	7271250900	52500	52500	52600	52500	1149
566	20230531	120000	7210831300	52600	52600	52600	52500	332
567	20230531	115900	7193373300	52700	52500	52700	52500	905
568	20230531	115800	7145724300	52600	52600	52700	52600	451
569	20230531	115700	7121994100	52600	52500	52700	52500	1060
570	20230531	115600	7066189400	52600	52600	52600	52600	8
571	20230531	115500	7065768600	52600	52600	52700	52500	637
572	20230531	115400	7032256300	52600	52500	52700	52500	997
573	20230531	115300	6979764400	52600	52600	52600	52600	1917
574	20230531	115200	6878930200	52600	52500	52600	52500	696
575	20230531	115100	6842328100	52600	52500	52600	52500	443
576	20230531	115000	6819027300	52600	52500	52600	52500	682
577	20230531	114900	6783171500	52600	52500	52600	52300	812
578	20230531	114800	6740546500	52300	52400	52500	52200	945
579	20230531	114700	6691092800	52500	52400	52500	52400	976
580	20230531	114600	6639859800	52500	52500	52500	52500	68
581	20230531	114500	6636289800	52500	52500	52600	52400	1030
582	20230531	114400	6582162000	52500	52400	52600	52400	841
583	20230531	114300	6537970000	52500	52500	52500	52400	1636
584	20230531	114200	6452087500	52400	52400	52500	52400	102
585	20230531	114100	6446738600	52500	52400	52500	52400	386
586	20230531	114000	6426474100	52600	52600	52600	52500	1461
587	20230531	113900	6349633000	52600	52500	52600	52500	443
588	20230531	113800	6326365800	52500	52500	52600	52400	6322
589	20230531	113700	5994819600	52500	52500	52500	52400	594
590	20230531	113600	5963650100	52500	52400	52500	52400	960
591	20230531	113500	5913251500	52400	52400	52500	52400	297
592	20230531	113400	5897686400	52500	52400	52500	52400	276
593	20230531	113300	5883215400	52400	52500	52500	52400	1037
594	20230531	113200	5828791400	52400	52400	52500	52400	405
595	20230531	113100	5807568600	52400	52400	52500	52400	947
596	20230531	113000	5757916000	52400	52400	52500	52400	244
597	20230531	112900	5745128600	52400	52500	52600	52400	3237
598	20230531	112800	5575448800	52400	52500	52500	52300	2641
599	20230531	112700	5437063800	52400	52400	52500	52400	1100
600	20230531	112600	5379323700	52400	52400	52500	52400	1099
601	20230531	112500	5321642400	52400	52500	52500	52400	312
602	20230531	112400	5305273100	52500	52400	52500	52400	1103
603	20230531	112300	5247389700	52500	52500	52500	52400	665
604	20230531	112200	5212500300	52400	52400	52500	52400	1045
605	20230531	112100	5157688800	52400	52400	52500	52400	569
606	20230531	112000	5127870100	52400	52400	52500	52400	1198
607	20230531	111900	5065075200	52400	52300	52400	52300	1093
608	20230531	111800	5007809500	52300	52300	52400	52300	73
609	20230531	111700	5003988800	52300	52300	52400	52200	1271
610	20230531	111600	4937454000	52400	52300	52400	52300	210
611	20230531	111500	4926461500	52300	52300	52400	52300	1086
612	20230531	111400	4869565100	52300	52300	52400	52300	593
613	20230531	111300	4838550400	52300	52300	52300	52200	793
614	20230531	111200	4797080700	52200	52200	52300	52200	931
615	20230531	111100	4748396000	52200	52200	52300	52200	369
616	20230531	111000	4729107200	52200	52200	52300	52200	1002
617	20230531	110900	4676746700	52300	52200	52300	52200	649
618	20230531	110800	4642816300	52200	52200	52300	52200	580
619	20230531	110700	4612486900	52200	52100	52200	52100	1334
620	20230531	110600	4542857600	52200	51900	52200	51900	191
621	20230531	110500	4532915400	52000	51900	52100	51900	830
622	20230531	110400	4489707400	51900	52000	52000	51900	124
623	20230531	110300	4483264400	52000	51900	52000	51900	567
624	20230531	110200	4453785900	51900	52100	52100	51900	144
625	20230531	110100	4446300000	52100	52000	52100	52000	577
626	20230531	110000	4416239000	52100	52100	52200	52000	117
627	20230531	105900	4410140500	52100	52100	52200	52100	510
628	20230531	105800	4383543500	52100	52000	52100	51900	403
629	20230531	105700	4362571800	52200	52000	52200	52000	20
630	20230531	105600	4361529900	52100	52000	52100	52000	566
631	20230531	105500	4332057300	52100	52100	52200	52000	132
632	20230531	105400	4325179400	52100	52100	52200	52100	629
633	20230531	105300	4292382000	52000	52100	52100	52000	78
634	20230531	105200	4288322200	52000	52100	52200	52000	429
635	20230531	105100	4265940900	52100	52000	52100	52000	349
636	20230531	105000	4247766100	52000	52100	52100	52000	73
637	20230531	104900	4243963300	52100	52100	52200	52000	745
638	20230531	104800	4205098400	52100	52200	52200	52100	62
639	20230531	104700	4201862500	52200	52200	52300	52200	619
640	20230531	104600	4169526100	52100	52200	52200	52100	812
641	20230531	104500	4127148200	52200	52100	52200	52100	605
642	20230531	104400	4095575100	52100	52000	52100	52000	385
643	20230531	104300	4075526300	52100	52200	52200	52100	835
644	20230531	104200	4031950400	52200	52200	52300	52200	1642
645	20230531	104100	3946172200	52200	52300	52300	52200	330
646	20230531	104000	3928929600	52300	52300	52300	52200	1297
647	20230531	103900	3861103200	52200	52200	52300	52200	351
648	20230531	103800	3842766700	52300	52300	52300	52200	1332
649	20230531	103700	3773137600	52300	52100	52300	52000	4932
650	20230531	103600	3515648800	52200	52100	52200	52000	2527
651	20230531	103500	3383999200	52000	51900	52000	51900	561
652	20230531	103400	3354827400	51900	52100	52100	51900	249
653	20230531	103300	3341886100	52000	51900	52100	51900	1476
654	20230531	103200	3265036900	51900	51900	52000	51800	9022
655	20230531	103100	2796060400	51900	51900	51900	51800	467
656	20230531	103000	2771829000	51900	51800	51900	51700	354
657	20230531	102900	2753491900	51800	51700	51800	51700	68
658	20230531	102800	2749975500	51700	51900	51900	51700	769
659	20230531	102700	2710089400	51800	51800	51800	51800	796
660	20230531	102600	2668856600	51700	51800	51800	51700	555
661	20230531	102500	2640113200	51800	51700	51800	51700	154
662	20230531	102400	2632140800	51700	51700	51800	51700	702
663	20230531	102300	2595812500	51600	51600	51600	51500	222
664	20230531	102200	2584374400	51600	51600	51700	51600	164
665	20230531	102100	2575903600	51700	51600	51800	51600	850
666	20230531	102000	2531908000	51700	51700	51700	51600	190
667	20230531	101900	2522085500	51800	51600	51800	51600	814
668	20230531	101800	2480020700	51500	51600	51600	51500	142
669	20230531	101700	2472694400	51600	51600	51700	51600	567
670	20230531	101600	2443390700	51600	51700	51700	51400	180
671	20230531	101500	2434125000	51700	51700	51700	51600	218
672	20230531	101400	2422858500	51600	51400	51600	51400	552
673	20230531	101300	2394410100	51500	51500	51500	51400	119
674	20230531	101200	2388281700	51600	51500	51700	51500	541
675	20230531	101100	2360345600	51500	51500	51600	51500	576
676	20230531	101000	2330681300	51600	51600	51600	51500	345
677	20230531	100900	2312879800	51500	51400	51500	51400	804
678	20230531	100800	2271526000	51500	51500	51500	51400	222
679	20230531	100700	2260098500	51400	51500	51600	51400	589
680	20230531	100600	2229710200	51500	51600	51700	51500	197
681	20230531	100500	2219542600	51700	51600	51800	51600	3029
682	20230531	100400	2062979800	51500	51600	51600	51500	207
683	20230531	100300	2052304100	51500	51500	51600	51500	537
684	20230531	100200	2024623800	51500	51400	51500	51300	313
685	20230531	100100	2008535700	51300	51500	51500	51300	34
686	20230531	100000	2006787000	51500	51400	51500	51300	671
687	20230531	095900	1972237800	51400	51500	51500	51400	184
688	20230531	095800	1962773500	51500	51500	51600	51500	559
689	20230531	095700	1933948200	51500	51500	51600	51500	219
690	20230531	095600	1922653700	51600	51600	51600	51500	227
691	20230531	095500	1910948800	51500	51300	51600	51300	3160
692	20230531	095400	1748197000	51400	51400	51500	51400	1304
693	20230531	095300	1681070200	51400	51500	51500	51400	992
694	20230531	095200	1630025300	51500	51400	51500	51400	2502
695	20230531	095100	1501183400	51400	51300	51500	51300	2721
696	20230531	095000	1361324400	51400	51200	51400	51200	2837
697	20230531	094900	1215802000	51200	51200	51300	51200	309
698	20230531	094800	1199965400	51200	51200	51300	51100	1234
699	20230531	094700	1136740900	51200	51100	51200	51100	1030
700	20230531	094600	1084025300	51000	51000	51100	51000	788
701	20230531	094500	1043788000	51000	51100	51100	51000	400
702	20230531	094400	1023387000	51100	51000	51100	51000	492
703	20230531	094300	998275100	51000	50900	51000	50900	159
704	20230531	094200	990171400	50900	51000	51100	50900	472
705	20230531	094100	966064700	51000	51000	51000	50900	499
706	20230531	094000	940620700	51000	51000	51000	51000	89
707	20230531	093900	936081700	51100	51100	51100	51100	901
708	20230531	093800	890040600	51100	51200	51200	51100	202
709	20230531	093700	879714400	51300	51100	51300	51100	1284
710	20230531	093600	814003300	51000	51100	51100	51000	793
711	20230531	093500	773486000	51100	51000	51100	50900	1030
712	20230531	093400	720950500	51000	50900	51000	50900	649
713	20230531	093300	687853600	50900	50700	50900	50700	1128
714	20230531	093200	630467300	50800	50700	50800	50700	495
715	20230531	093100	605321700	50700	50800	50800	50700	478
716	20230531	093000	581044600	50800	50700	50800	50700	501
717	20230531	092900	555596700	50700	50700	50800	50700	518
718	20230531	092800	529318100	50700	50700	50800	50600	1347
719	20230531	092700	461079700	50700	50800	50900	50700	977
720	20230531	092600	411515000	50800	50700	50800	50700	573
721	20230531	092500	382419000	50800	50600	50800	50500	1114
722	20230531	092400	325850600	50600	50700	50700	50600	349
723	20230531	092300	308165600	50700	50600	50700	50600	121
724	20230531	092200	302031400	50700	50600	50700	50600	273
725	20230531	092100	288196300	50700	50600	50700	50600	42
726	20230531	092000	286068900	50600	50600	50600	50600	296
727	20230531	091900	271091300	50500	50600	50600	50500	6
728	20230531	091800	270787800	50600	50500	50600	50500	282
729	20230531	091700	256528500	50500	50400	50500	50400	221
730	20230531	091600	245385400	50400	50500	50600	50400	388
731	20230531	091500	225820500	50500	50400	50500	50400	328
732	20230531	091400	209282100	50400	50400	50400	50300	185
733	20230531	091300	199958200	50100	50300	50400	50000	71
734	20230531	091200	196398300	50100	50000	50100	50000	112
735	20230531	091100	190790100	49900	50100	50100	49900	81
736	20230531	091000	186741500	50000	49900	50000	49900	282
737	20230531	090900	172667200	49900	50100	50100	49900	364
738	20230531	090800	154483900	50100	50100	50200	50100	232
739	20230531	090700	142845700	50400	50100	50400	50000	244
740	20230531	090600	130578800	50000	50300	50300	50000	285
741	20230531	090500	116323800	50300	50100	50300	50000	303
742	20230531	090400	101101800	50100	50000	50100	50000	81
743	20230531	090300	97044700	49950	50100	50400	49950	377
744	20230531	090200	78206500	50100	49950	50100	49950	297
745	20230531	090100	63362850	49900	50100	50100	49900	658
746	20230531	090000	30462400	50100	50400	50400	50000	605