KissMeData/307950/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211600	4686928000	123000	123000	123000	123000	720
3	20230530	211500	4686928000	123000	123000	123000	123000	0
4	20230530	211400	4686928000	123000	123000	123000	123000	0
5	20230530	211300	4686928000	123000	123000	123000	123000	0
6	20230530	211200	4686928000	123000	123000	123000	123000	0
7	20230530	211100	4686928000	123000	123000	123000	123000	0
8	20230530	211000	4686928000	123000	123000	123000	123000	0
9	20230530	210900	4686928000	123000	123000	123000	123000	0
10	20230530	210800	4686928000	123000	123000	123000	123000	0
11	20230530	210700	4686928000	123000	123000	123000	123000	0
12	20230530	210600	4686928000	123000	123000	123000	123000	0
13	20230530	210500	4686928000	123000	123000	123000	123000	0
14	20230530	210400	4686928000	123000	123000	123000	123000	0
15	20230530	210300	4686928000	123000	123000	123000	123000	0
16	20230530	210200	4686928000	123000	123000	123000	123000	0
17	20230530	210100	4686928000	123000	123000	123000	123000	0
18	20230530	210000	4686928000	123000	123000	123000	123000	0
19	20230530	205900	4686928000	123000	123000	123000	123000	0
20	20230530	205800	4686928000	123000	123000	123000	123000	0
21	20230530	205700	4686928000	123000	123000	123000	123000	0
22	20230530	205600	4686928000	123000	123000	123000	123000	0
23	20230530	205500	4686928000	123000	123000	123000	123000	0
24	20230530	205400	4686928000	123000	123000	123000	123000	0
25	20230530	205300	4686928000	123000	123000	123000	123000	0
26	20230530	205200	4686928000	123000	123000	123000	123000	0
27	20230530	205100	4686928000	123000	123000	123000	123000	0
28	20230530	205000	4686928000	123000	123000	123000	123000	0
29	20230530	204900	4686928000	123000	123000	123000	123000	0
30	20230530	204800	4686928000	123000	123000	123000	123000	0
31	20230530	204700	4686928000	123000	123000	123000	123000	0
32	20230530	204600	4686928000	123000	123000	123000	123000	720
33	20230530	204500	4686928000	123000	123000	123000	123000	0
34	20230530	204400	4686928000	123000	123000	123000	123000	0
35	20230530	204300	4686928000	123000	123000	123000	123000	0
36	20230530	204200	4686928000	123000	123000	123000	123000	0
37	20230530	204100	4686928000	123000	123000	123000	123000	0
38	20230530	204000	4686928000	123000	123000	123000	123000	0
39	20230530	203900	4686928000	123000	123000	123000	123000	0
40	20230530	203800	4686928000	123000	123000	123000	123000	0
41	20230530	203700	4686928000	123000	123000	123000	123000	0
42	20230530	203600	4686928000	123000	123000	123000	123000	0
43	20230530	203500	4686928000	123000	123000	123000	123000	0
44	20230530	203400	4686928000	123000	123000	123000	123000	0
45	20230530	203300	4686928000	123000	123000	123000	123000	0
46	20230530	203200	4686928000	123000	123000	123000	123000	0
47	20230530	203100	4686928000	123000	123000	123000	123000	0
48	20230530	203000	4686928000	123000	123000	123000	123000	0
49	20230530	202900	4686928000	123000	123000	123000	123000	0
50	20230530	202800	4686928000	123000	123000	123000	123000	0
51	20230530	202700	4686928000	123000	123000	123000	123000	0
52	20230530	202600	4686928000	123000	123000	123000	123000	0
53	20230530	202500	4686928000	123000	123000	123000	123000	0
54	20230530	202400	4686928000	123000	123000	123000	123000	0
55	20230530	202300	4686928000	123000	123000	123000	123000	0
56	20230530	202200	4686928000	123000	123000	123000	123000	0
57	20230530	202100	4686928000	123000	123000	123000	123000	0
58	20230530	202000	4686928000	123000	123000	123000	123000	0
59	20230530	201900	4686928000	123000	123000	123000	123000	0
60	20230530	201800	4686928000	123000	123000	123000	123000	0
61	20230530	201700	4686928000	123000	123000	123000	123000	0
62	20230530	201600	4686928000	123000	123000	123000	123000	720
63	20230530	201500	4686928000	123000	123000	123000	123000	0
64	20230530	201400	4686928000	123000	123000	123000	123000	0
65	20230530	201300	4686928000	123000	123000	123000	123000	0
66	20230530	201200	4686928000	123000	123000	123000	123000	0
67	20230530	201100	4686928000	123000	123000	123000	123000	0
68	20230530	201000	4686928000	123000	123000	123000	123000	0
69	20230530	200900	4686928000	123000	123000	123000	123000	0
70	20230530	200800	4686928000	123000	123000	123000	123000	0
71	20230530	200700	4686928000	123000	123000	123000	123000	0
72	20230530	200600	4686928000	123000	123000	123000	123000	0
73	20230530	200500	4686928000	123000	123000	123000	123000	0
74	20230530	200400	4686928000	123000	123000	123000	123000	0
75	20230530	200300	4686928000	123000	123000	123000	123000	0
76	20230530	200200	4686928000	123000	123000	123000	123000	0
77	20230530	200100	4686928000	123000	123000	123000	123000	0
78	20230530	200000	4686928000	123000	123000	123000	123000	0
79	20230530	195900	4686928000	123000	123000	123000	123000	0
80	20230530	195800	4686928000	123000	123000	123000	123000	0
81	20230530	195700	4686928000	123000	123000	123000	123000	0
82	20230530	195600	4686928000	123000	123000	123000	123000	0
83	20230530	195500	4686928000	123000	123000	123000	123000	0
84	20230530	195400	4686928000	123000	123000	123000	123000	0
85	20230530	195300	4686928000	123000	123000	123000	123000	0
86	20230530	195200	4686928000	123000	123000	123000	123000	0
87	20230530	195100	4686928000	123000	123000	123000	123000	0
88	20230530	195000	4686928000	123000	123000	123000	123000	0
89	20230530	194900	4686928000	123000	123000	123000	123000	0
90	20230530	194800	4686928000	123000	123000	123000	123000	0
91	20230530	194700	4686928000	123000	123000	123000	123000	0
92	20230530	194600	4686928000	123000	123000	123000	123000	720
93	20230530	194500	4686928000	123000	123000	123000	123000	0
94	20230530	194400	4686928000	123000	123000	123000	123000	0
95	20230530	194300	4686928000	123000	123000	123000	123000	0
96	20230530	194200	4686928000	123000	123000	123000	123000	0
97	20230530	194100	4686928000	123000	123000	123000	123000	0
98	20230530	194000	4686928000	123000	123000	123000	123000	0
99	20230530	193900	4686928000	123000	123000	123000	123000	0
100	20230530	193800	4686928000	123000	123000	123000	123000	0
101	20230530	193700	4686928000	123000	123000	123000	123000	0
102	20230530	193600	4686928000	123000	123000	123000	123000	0
103	20230530	193500	4686928000	123000	123000	123000	123000	0
104	20230530	193400	4686928000	123000	123000	123000	123000	0
105	20230530	193300	4686928000	123000	123000	123000	123000	0
106	20230530	193200	4686928000	123000	123000	123000	123000	0
107	20230530	193100	4686928000	123000	123000	123000	123000	0
108	20230530	193000	4686928000	123000	123000	123000	123000	0
109	20230530	192900	4686928000	123000	123000	123000	123000	0
110	20230530	192800	4686928000	123000	123000	123000	123000	0
111	20230530	192700	4686928000	123000	123000	123000	123000	0
112	20230530	192600	4686928000	123000	123000	123000	123000	0
113	20230530	192500	4686928000	123000	123000	123000	123000	0
114	20230530	192400	4686928000	123000	123000	123000	123000	0
115	20230530	192300	4686928000	123000	123000	123000	123000	0
116	20230530	192200	4686928000	123000	123000	123000	123000	0
117	20230530	192100	4686928000	123000	123000	123000	123000	0
118	20230530	192000	4686928000	123000	123000	123000	123000	0
119	20230530	191900	4686928000	123000	123000	123000	123000	0
120	20230530	191800	4686928000	123000	123000	123000	123000	0
121	20230530	191700	4686928000	123000	123000	123000	123000	0
122	20230530	191600	4686928000	123000	123000	123000	123000	720
123	20230530	191500	4686928000	123000	123000	123000	123000	0
124	20230530	191400	4686928000	123000	123000	123000	123000	0
125	20230530	191300	4686928000	123000	123000	123000	123000	0
126	20230530	191200	4686928000	123000	123000	123000	123000	0
127	20230530	191100	4686928000	123000	123000	123000	123000	0
128	20230530	191000	4686928000	123000	123000	123000	123000	0
129	20230530	190900	4686928000	123000	123000	123000	123000	0
130	20230530	190800	4686928000	123000	123000	123000	123000	0
131	20230530	190700	4686928000	123000	123000	123000	123000	0
132	20230530	190600	4686928000	123000	123000	123000	123000	0
133	20230530	190500	4686928000	123000	123000	123000	123000	0
134	20230530	190400	4686928000	123000	123000	123000	123000	0
135	20230530	190300	4686928000	123000	123000	123000	123000	0
136	20230530	190200	4686928000	123000	123000	123000	123000	0
137	20230530	190100	4686928000	123000	123000	123000	123000	0
138	20230530	190000	4686928000	123000	123000	123000	123000	0
139	20230530	185900	4686928000	123000	123000	123000	123000	0
140	20230530	185800	4686928000	123000	123000	123000	123000	0
141	20230530	185700	4686928000	123000	123000	123000	123000	0
142	20230530	185600	4686928000	123000	123000	123000	123000	0
143	20230530	185500	4686928000	123000	123000	123000	123000	0
144	20230530	185400	4686928000	123000	123000	123000	123000	0
145	20230530	185300	4686928000	123000	123000	123000	123000	0
146	20230530	185200	4686928000	123000	123000	123000	123000	0
147	20230530	185100	4686928000	123000	123000	123000	123000	0
148	20230530	185000	4686928000	123000	123000	123000	123000	0
149	20230530	184900	4686928000	123000	123000	123000	123000	0
150	20230530	184800	4686928000	123000	123000	123000	123000	0
151	20230530	184700	4686928000	123000	123000	123000	123000	0
152	20230530	184600	4686928000	123000	123000	123000	123000	720
153	20230530	184500	4686928000	123000	123000	123000	123000	0
154	20230530	184400	4686928000	123000	123000	123000	123000	0
155	20230530	184300	4686928000	123000	123000	123000	123000	0
156	20230530	184200	4686928000	123000	123000	123000	123000	0
157	20230530	184100	4686928000	123000	123000	123000	123000	0
158	20230530	184000	4686928000	123000	123000	123000	123000	0
159	20230530	183900	4686928000	123000	123000	123000	123000	0
160	20230530	183800	4686928000	123000	123000	123000	123000	0
161	20230530	183700	4686928000	123000	123000	123000	123000	0
162	20230530	183600	4686928000	123000	123000	123000	123000	0
163	20230530	183500	4686928000	123000	123000	123000	123000	0
164	20230530	183400	4686928000	123000	123000	123000	123000	0
165	20230530	183300	4686928000	123000	123000	123000	123000	0
166	20230530	183200	4686928000	123000	123000	123000	123000	0
167	20230530	183100	4686928000	123000	123000	123000	123000	0
168	20230530	183000	4686928000	123000	123000	123000	123000	0
169	20230530	182900	4686928000	123000	123000	123000	123000	0
170	20230530	182800	4686928000	123000	123000	123000	123000	0
171	20230530	182700	4686928000	123000	123000	123000	123000	0
172	20230530	182600	4686928000	123000	123000	123000	123000	0
173	20230530	182500	4686928000	123000	123000	123000	123000	0
174	20230530	182400	4686928000	123000	123000	123000	123000	0
175	20230530	182300	4686928000	123000	123000	123000	123000	0
176	20230530	182200	4686928000	123000	123000	123000	123000	0
177	20230530	182100	4686928000	123000	123000	123000	123000	0
178	20230530	182000	4686928000	123000	123000	123000	123000	0
179	20230530	181900	4686928000	123000	123000	123000	123000	0
180	20230530	181800	4686928000	123000	123000	123000	123000	0
181	20230530	181700	4686928000	123000	123000	123000	123000	0
182	20230530	181600	4686928000	123000	123000	123000	123000	720
183	20230530	181500	4686928000	123000	123000	123000	123000	0
184	20230530	181400	4686928000	123000	123000	123000	123000	0
185	20230530	181300	4686928000	123000	123000	123000	123000	0
186	20230530	181200	4686928000	123000	123000	123000	123000	0
187	20230530	181100	4686928000	123000	123000	123000	123000	0
188	20230530	181000	4686928000	123000	123000	123000	123000	0
189	20230530	180900	4686928000	123000	123000	123000	123000	0
190	20230530	180800	4686928000	123000	123000	123000	123000	0
191	20230530	180700	4686928000	123000	123000	123000	123000	0
192	20230530	180600	4686928000	123000	123000	123000	123000	0
193	20230530	180500	4686928000	123000	123000	123000	123000	0
194	20230530	180400	4686928000	123000	123000	123000	123000	0
195	20230530	180300	4686928000	123000	123000	123000	123000	0
196	20230530	180200	4686928000	123000	123000	123000	123000	0
197	20230530	180100	4686928000	123000	123000	123000	123000	0
198	20230530	180000	4686928000	123000	123000	123000	123000	0
199	20230530	175900	4686928000	123000	123000	123000	123000	0
200	20230530	175800	4686928000	123000	123000	123000	123000	0
201	20230530	175700	4686928000	123000	123000	123000	123000	0
202	20230530	175600	4686928000	123000	123000	123000	123000	0
203	20230530	175500	4686928000	123000	123000	123000	123000	0
204	20230530	175400	4686928000	123000	123000	123000	123000	0
205	20230530	175300	4686928000	123000	123000	123000	123000	0
206	20230530	175200	4686928000	123000	123000	123000	123000	0
207	20230530	175100	4686928000	123000	123000	123000	123000	0
208	20230530	175000	4686928000	123000	123000	123000	123000	0
209	20230530	174900	4686928000	123000	123000	123000	123000	0
210	20230530	174800	4686928000	123000	123000	123000	123000	0
211	20230530	174700	4686928000	123000	123000	123000	123000	0
212	20230530	174600	4686928000	123000	123000	123000	123000	720
213	20230530	174500	4686928000	123000	123000	123000	123000	0
214	20230530	174400	4686928000	123000	123000	123000	123000	0
215	20230530	174300	4686928000	123000	123000	123000	123000	0
216	20230530	174200	4686928000	123000	123000	123000	123000	0
217	20230530	174100	4686928000	123000	123000	123000	123000	0
218	20230530	174000	4686928000	123000	123000	123000	123000	0
219	20230530	173900	4686928000	123000	123000	123000	123000	0
220	20230530	173800	4686928000	123000	123000	123000	123000	0
221	20230530	173700	4686928000	123000	123000	123000	123000	0
222	20230530	173600	4686928000	123000	123000	123000	123000	0
223	20230530	173500	4686928000	123000	123000	123000	123000	0
224	20230530	173400	4686928000	123000	123000	123000	123000	0
225	20230530	173300	4686928000	123000	123000	123000	123000	0
226	20230530	173200	4686928000	123000	123000	123000	123000	0
227	20230530	173100	4686928000	123000	123000	123000	123000	0
228	20230530	173000	4686928000	123000	123000	123000	123000	0
229	20230530	172900	4686928000	123000	123000	123000	123000	0
230	20230530	172800	4686928000	123000	123000	123000	123000	0
231	20230530	172700	4686928000	123000	123000	123000	123000	0
232	20230530	172600	4686928000	123000	123000	123000	123000	0
233	20230530	172500	4686928000	123000	123000	123000	123000	0
234	20230530	172400	4686928000	123000	123000	123000	123000	0
235	20230530	172300	4686928000	123000	123000	123000	123000	0
236	20230530	172200	4686928000	123000	123000	123000	123000	0
237	20230530	172100	4686928000	123000	123000	123000	123000	0
238	20230530	172000	4686928000	123000	123000	123000	123000	0
239	20230530	171900	4686928000	123000	123000	123000	123000	0
240	20230530	171800	4686928000	123000	123000	123000	123000	0
241	20230530	171700	4686928000	123000	123000	123000	123000	0
242	20230530	171600	4686928000	123000	123000	123000	123000	720
243	20230530	171500	4686928000	123000	123000	123000	123000	0
244	20230530	171400	4686928000	123000	123000	123000	123000	0
245	20230530	171300	4686928000	123000	123000	123000	123000	0
246	20230530	171200	4686928000	123000	123000	123000	123000	0
247	20230530	171100	4686928000	123000	123000	123000	123000	0
248	20230530	171000	4686928000	123000	123000	123000	123000	0
249	20230530	170900	4686928000	123000	123000	123000	123000	0
250	20230530	170800	4686928000	123000	123000	123000	123000	0
251	20230530	170700	4686928000	123000	123000	123000	123000	0
252	20230530	170600	4686928000	123000	123000	123000	123000	0
253	20230530	170500	4686928000	123000	123000	123000	123000	0
254	20230530	170400	4686928000	123000	123000	123000	123000	0
255	20230530	170300	4686928000	123000	123000	123000	123000	0
256	20230530	170200	4686928000	123000	123000	123000	123000	0
257	20230530	170100	4686928000	123000	123000	123000	123000	0
258	20230530	170000	4686928000	123000	123000	123000	123000	0
259	20230530	165900	4686928000	123000	123000	123000	123000	0
260	20230530	165800	4686928000	123000	123000	123000	123000	0
261	20230530	165700	4686928000	123000	123000	123000	123000	0
262	20230530	165600	4686928000	123000	123000	123000	123000	0
263	20230530	165500	4686928000	123000	123000	123000	123000	0
264	20230530	165400	4686928000	123000	123000	123000	123000	0
265	20230530	165300	4686928000	123000	123000	123000	123000	0
266	20230530	165200	4686928000	123000	123000	123000	123000	0
267	20230530	165100	4686928000	123000	123000	123000	123000	0
268	20230530	165000	4686928000	123000	123000	123000	123000	0
269	20230530	164900	4686928000	123000	123000	123000	123000	0
270	20230530	164800	4686928000	123000	123000	123000	123000	0
271	20230530	164700	4686928000	123000	123000	123000	123000	0
272	20230530	164600	4686928000	123000	123000	123000	123000	720
273	20230530	164500	4686928000	123000	123000	123000	123000	0
274	20230530	164400	4686928000	123000	123000	123000	123000	0
275	20230530	164300	4686928000	123000	123000	123000	123000	0
276	20230530	164200	4686928000	123000	123000	123000	123000	0
277	20230530	164100	4686928000	123000	123000	123000	123000	0
278	20230530	164000	4686928000	123000	123000	123000	123000	0
279	20230530	163900	4686928000	123000	123000	123000	123000	0
280	20230530	163800	4686928000	123000	123000	123000	123000	0
281	20230530	163700	4686928000	123000	123000	123000	123000	0
282	20230530	163600	4686928000	123000	123000	123000	123000	0
283	20230530	163500	4686928000	123000	123000	123000	123000	0
284	20230530	163400	4686928000	123000	123000	123000	123000	0
285	20230530	163300	4686928000	123000	123000	123000	123000	0
286	20230530	163200	4686928000	123000	123000	123000	123000	0
287	20230530	163100	4686928000	123000	123000	123000	123000	0
288	20230530	163000	4686928000	123000	123000	123000	123000	0
289	20230530	162900	4686928000	123000	123000	123000	123000	0
290	20230530	162800	4686928000	123000	123000	123000	123000	0
291	20230530	162700	4686928000	123000	123000	123000	123000	0
292	20230530	162600	4686928000	123000	123000	123000	123000	0
293	20230530	162500	4686928000	123000	123000	123000	123000	0
294	20230530	162400	4686928000	123000	123000	123000	123000	0
295	20230530	162300	4686928000	123000	123000	123000	123000	0
296	20230530	162200	4686928000	123000	123000	123000	123000	0
297	20230530	162100	4686928000	123000	123000	123000	123000	0
298	20230530	162000	4686928000	123000	123000	123000	123000	0
299	20230530	161900	4686928000	123000	123000	123000	123000	0
300	20230530	161800	4686928000	123000	123000	123000	123000	0
301	20230530	161700	4686928000	123000	123000	123000	123000	0
302	20230530	161600	4686928000	123000	123000	123000	123000	720
303	20230530	161500	4686928000	123000	123000	123000	123000	0
304	20230530	161400	4686928000	123000	123000	123000	123000	0
305	20230530	161300	4686928000	123000	123000	123000	123000	0
306	20230530	161200	4686928000	123000	123000	123000	123000	0
307	20230530	161100	4686928000	123000	123000	123000	123000	0
308	20230530	161000	4686928000	123000	123000	123000	123000	0
309	20230530	160900	4686928000	123000	123000	123000	123000	0
310	20230530	160800	4686928000	123000	123000	123000	123000	0
311	20230530	160700	4686928000	123000	123000	123000	123000	0
312	20230530	160600	4686928000	123000	123000	123000	123000	0
313	20230530	160500	4686928000	123000	123000	123000	123000	0
314	20230530	160400	4686928000	123000	123000	123000	123000	0
315	20230530	160300	4686928000	123000	123000	123000	123000	0
316	20230530	160200	4686928000	123000	123000	123000	123000	0
317	20230530	160100	4686928000	123000	123000	123000	123000	0
318	20230530	160000	4686928000	123000	123000	123000	123000	0
319	20230530	155900	4686928000	123000	123000	123000	123000	0
320	20230530	155800	4686928000	123000	123000	123000	123000	0
321	20230530	155700	4686928000	123000	123000	123000	123000	0
322	20230530	155600	4686928000	123000	123000	123000	123000	0
323	20230530	155500	4686928000	123000	123000	123000	123000	0
324	20230530	155400	4686928000	123000	123000	123000	123000	0
325	20230530	155300	4686928000	123000	123000	123000	123000	0
326	20230530	155200	4686928000	123000	123000	123000	123000	0
327	20230530	155100	4686928000	123000	123000	123000	123000	0
328	20230530	155000	4686928000	123000	123000	123000	123000	0
329	20230530	154900	4686928000	123000	123000	123000	123000	0
330	20230530	154800	4686928000	123000	123000	123000	123000	0
331	20230530	154700	4686928000	123000	123000	123000	123000	0
332	20230530	154600	4686928000	123000	123000	123000	123000	720
333	20230530	154500	4686928000	123000	123000	123000	123000	0
334	20230530	154400	4686928000	123000	123000	123000	123000	0
335	20230530	154300	4686928000	123000	123000	123000	123000	0
336	20230530	154200	4686928000	123000	123000	123000	123000	0
337	20230530	154100	4686928000	123000	123000	123000	123000	0
338	20230530	154000	4686928000	123000	123000	123000	123000	0
339	20230530	153900	4686928000	123000	123000	123000	123000	0
340	20230530	153800	4686928000	123000	123000	123000	123000	0
341	20230530	153700	4686928000	123000	123000	123000	123000	0
342	20230530	153600	4686928000	123000	123000	123000	123000	0
343	20230530	153500	4686928000	123000	123000	123000	123000	0
344	20230530	153400	4686928000	123000	123000	123000	123000	0
345	20230530	153300	4686928000	123000	123000	123000	123000	0
346	20230530	153200	4686928000	123000	123000	123000	123000	0
347	20230530	153100	4686928000	123000	123000	123000	123000	0
348	20230530	153000	4686928000	123000	123000	123000	123000	720
349	20230530	152900	4598368000	123700	123700	123700	123700	0
350	20230530	152800	4598368000	123700	123700	123700	123700	0
351	20230530	152700	4598368000	123700	123700	123700	123700	0
352	20230530	152600	4598368000	123700	123700	123700	123700	0
353	20230530	152500	4598368000	123700	123700	123700	123700	0
354	20230530	152400	4598368000	123700	123700	123700	123700	0
355	20230530	152300	4598368000	123700	123700	123700	123700	0
356	20230530	152200	4598368000	123700	123700	123700	123700	0
357	20230530	152100	4598368000	123700	123700	123700	123700	0
358	20230530	152000	4598368000	123700	123700	123700	123700	0
359	20230530	151900	4598368000	123700	123500	123700	123200	298
360	20230530	151800	4561601000	123500	123500	123600	123500	203
361	20230530	151700	4536520500	123400	123400	123500	123400	200
362	20230530	151600	4511835400	123400	123500	123500	123400	11
363	20230530	151500	4510477700	123500	123400	123500	123300	264
364	20230530	151400	4477878500	123500	123400	123500	123400	131
365	20230530	151300	4461700300	123400	123400	123500	123400	68
366	20230530	151200	4453308900	123400	123300	123500	123200	283
367	20230530	151100	4418394000	123200	123200	123300	123200	15
368	20230530	151000	4416545700	123200	123100	123300	123100	22
369	20230530	150900	4413835800	123300	123200	123300	123200	183
370	20230530	150800	4391278800	123200	123300	123300	123100	42
371	20230530	150700	4386107300	123200	123100	123200	123100	55
372	20230530	150600	4379335200	123100	123200	123400	123100	89
373	20230530	150500	4368369500	123200	123100	123300	123100	45
374	20230530	150400	4362821900	123200	123200	123200	123100	17
375	20230530	150300	4360728400	123200	123000	123200	123000	34
376	20230530	150200	4356542700	123100	123000	123100	123000	25
377	20230530	150100	4353467000	123000	123000	123100	123000	18
378	20230530	150000	4351251600	123100	122900	123100	122900	99
379	20230530	145900	4339075600	123000	123000	123000	122900	42
380	20230530	145800	4333909900	122900	122900	123000	122900	29
381	20230530	145700	4330343300	122900	122900	123000	122900	6
382	20230530	145600	4329605600	123000	123000	123000	122900	44
383	20230530	145500	4324194400	122900	122900	123000	122900	17
384	20230530	145400	4322104700	123000	122900	123000	122900	6
385	20230530	145300	4321366900	122900	123000	123000	122900	44
386	20230530	145200	4315955200	122900	122900	123000	122900	41
387	20230530	145100	4310912900	123000	122900	123000	122900	156
388	20230530	145000	4291726200	122900	122900	123000	122900	74
389	20230530	144900	4282631300	122800	122900	122900	122800	25
390	20230530	144800	4279559300	122800	122800	122900	122800	10
391	20230530	144700	4278331000	122900	122800	122900	122800	133
392	20230530	144600	4261985500	122800	122800	122900	122800	53
393	20230530	144500	4255475100	122800	123000	123000	122800	294
394	20230530	144400	4219359500	122900	122900	123000	122900	5
395	20230530	144300	4218744800	122900	123000	123000	122900	25
396	20230530	144200	4215670200	123000	123000	123000	122900	17
397	20230530	144100	4213580400	123000	122900	123000	122900	6
398	20230530	144000	4212842800	122900	123000	123000	122800	16
399	20230530	143900	4210876200	123000	122900	123000	122800	36
400	20230530	143800	4206451100	122900	122900	123000	122900	12
401	20230530	143700	4204975700	123000	122800	123000	122800	134
402	20230530	143600	4188508700	122800	122800	122900	122800	54
403	20230530	143500	4181872500	122900	122700	122900	122700	82
404	20230530	143400	4171802900	122700	122800	122800	122700	7
405	20230530	143300	4170943500	122800	122700	122800	122700	51
406	20230530	143200	4164683100	122700	122700	122800	122700	7
407	20230530	143100	4163824000	122700	122800	122900	122700	69
408	20230530	143000	4155355900	122800	122800	122900	122700	17
409	20230530	142900	4153268600	122700	122700	122900	122700	52
410	20230530	142800	4146884600	122700	122700	122900	122700	58
411	20230530	142700	4139764300	122700	122700	122800	122700	59
412	20230530	142600	4132522800	122700	122800	122900	122700	158
413	20230530	142500	4113119100	122800	122800	122900	122800	52
414	20230530	142400	4106732300	122800	122800	122900	122800	20
415	20230530	142300	4104276200	122900	122900	122900	122800	55
416	20230530	142200	4097518100	122900	122800	122900	122800	13
417	20230530	142100	4095921200	122800	122800	122900	122800	9
418	20230530	142000	4094815600	122800	122900	122900	122800	21
419	20230530	141900	4092236500	122900	122800	122900	122800	25
420	20230530	141800	4089164400	122900	122800	122900	122800	106
421	20230530	141700	4076147500	122800	122800	122800	122700	5
422	20230530	141600	4075533700	122800	122700	122800	122700	24
423	20230530	141500	4072586600	122700	122700	122700	122600	150
424	20230530	141400	4054181700	122700	122900	122900	122700	264
425	20230530	141300	4021747300	122900	122900	123000	122900	22
426	20230530	141200	4019042500	123000	123000	123000	123000	18
427	20230530	141100	4016828500	122900	122900	122900	122900	1
428	20230530	141000	4016705600	122900	122900	122900	122900	1
429	20230530	140900	4016582700	123000	123000	123000	123000	19
430	20230530	140800	4014245700	122900	122900	123000	122900	21
431	20230530	140700	4011664400	122900	122900	123000	122900	19
432	20230530	140600	4009328900	122900	122900	123000	122900	49
433	20230530	140500	4003304000	122900	122900	122900	122900	7
434	20230530	140400	4002443700	122900	123000	123000	122900	34
435	20230530	140300	3998261800	123000	122800	123000	122800	5
436	20230530	140200	3997647400	122900	122900	122900	122900	47
437	20230530	140100	3991871100	122900	122900	122900	122900	30
438	20230530	140000	3988184100	122900	122900	122900	122900	5
439	20230530	135900	3987569600	122900	122900	122900	122900	29
440	20230530	135800	3984005500	122900	122900	122900	122900	3
441	20230530	135700	3983636800	122900	122900	122900	122800	36
442	20230530	135600	3979212500	122900	122900	122900	122900	40
443	20230530	135500	3974296500	122900	122800	122900	122800	189
444	20230530	135400	3951083400	122800	122800	122800	122700	74
445	20230530	135300	3941996700	122800	122800	122800	122800	11
446	20230530	135200	3940645900	122800	122800	122800	122800	24
447	20230530	135100	3937698700	122700	122700	122700	122700	0
448	20230530	135000	3937698700	122700	122700	122700	122700	22
449	20230530	134900	3934999300	122700	122700	122700	122700	63
450	20230530	134800	3927269200	122600	122700	122700	122600	212
451	20230530	134700	3901261200	122700	122600	122700	122600	20
452	20230530	134600	3898809000	122700	122700	122700	122600	47
453	20230530	134500	3893044200	122500	122700	122700	122500	14
454	20230530	134400	3891328400	122700	122500	122700	122500	42
455	20230530	134300	3886178000	122400	122600	122600	122400	230
456	20230530	134200	3858019600	122600	122500	122600	122400	957
457	20230530	134100	3740792100	122600	122600	122600	122600	358
458	20230530	134000	3696901300	122600	122600	122700	122600	4
459	20230530	133900	3696410800	122600	122700	122700	122600	23
460	20230530	133800	3693589300	122600	122600	122600	122600	11
461	20230530	133700	3692240700	122600	122600	122600	122600	73
462	20230530	133600	3683290900	122600	122700	122700	122600	101
463	20230530	133500	3670906500	122700	122600	122700	122600	11
464	20230530	133400	3669556900	122600	122700	122700	122600	20
465	20230530	133300	3667103400	122700	122600	122700	122600	178
466	20230530	133200	3645267800	122700	122700	122700	122700	189
467	20230530	133100	3622077500	122700	122800	122800	122700	70
468	20230530	133000	3613484400	122800	122800	122800	122800	14
469	20230530	132900	3611765200	122800	122800	122900	122800	83
470	20230530	132800	3601569000	122800	122800	122800	122800	45
471	20230530	132700	3596043000	122900	122900	122900	122900	10
472	20230530	132600	3594814000	122800	122900	122900	122800	53
473	20230530	132500	3588303900	122900	122800	122900	122800	23
474	20230530	132400	3585479400	122800	122900	122900	122800	22
475	20230530	132300	3582776000	122900	122900	122900	122700	70
476	20230530	132200	3574183800	122900	122900	122900	122700	342
477	20230530	132100	3532182400	122900	123400	123400	122900	968
478	20230530	132000	3412946100	123500	123500	123500	123500	6
479	20230530	131900	3412205100	123500	123500	123500	123400	29
480	20230530	131800	3408624000	123500	123400	123500	123400	54
481	20230530	131700	3401955400	123500	123400	123500	123400	42
482	20230530	131600	3396772400	123500	123500	123500	123500	1
483	20230530	131500	3396648900	123500	123500	123500	123500	94
484	20230530	131400	3385039900	123500	123500	123500	123500	4
485	20230530	131300	3384545900	123600	123600	123600	123600	0
486	20230530	131200	3384545900	123600	123600	123600	123600	25
487	20230530	131100	3381455900	123400	123400	123400	123400	0
488	20230530	131000	3381455900	123400	123500	123500	123400	348
489	20230530	130900	3338486500	123600	123500	123600	123500	89
490	20230530	130800	3327488100	123600	123600	123600	123600	10
491	20230530	130700	3326252100	123500	123500	123500	123500	13
492	20230530	130600	3324646600	123500	123600	123600	123500	14
493	20230530	130500	3322916600	123600	123600	123600	123500	65
494	20230530	130400	3314887100	123500	123600	123600	123500	37
495	20230530	130300	3310317500	123600	123600	123600	123600	19
496	20230530	130200	3307969100	123500	123500	123600	123500	67
497	20230530	130100	3299689500	123500	123600	123600	123500	12
498	20230530	130000	3298206500	123600	123600	123600	123600	0
499	20230530	125900	3298206500	123600	123600	123600	123600	28
500	20230530	125800	3294745700	123600	123600	123600	123600	1
501	20230530	125700	3294622100	123500	123500	123600	123500	19
502	20230530	125600	3292274000	123600	123600	123600	123600	2
503	20230530	125500	3292026800	123600	123500	123600	123500	24
504	20230530	125400	3289061000	123500	123500	123500	123500	7
505	20230530	125300	3288196500	123600	123600	123600	123600	1
506	20230530	125200	3288072900	123600	123600	123600	123600	17
507	20230530	125100	3285971700	123500	123500	123500	123500	88
508	20230530	125000	3275103700	123600	123600	123600	123600	0
509	20230530	124900	3275103700	123600	123600	123600	123600	32
510	20230530	124800	3271148500	123500	123500	123500	123500	9
511	20230530	124700	3270037000	123600	123600	123600	123600	0
512	20230530	124600	3270037000	123600	123600	123600	123600	10
513	20230530	124500	3268801000	123600	123600	123600	123500	20
514	20230530	124400	3266329100	123600	123600	123600	123600	4
515	20230530	124300	3265834700	123600	123500	123600	123500	34
516	20230530	124200	3261635500	123500	123400	123500	123400	19
517	20230530	124100	3259289100	123400	123400	123400	123400	3
518	20230530	124000	3258918900	123400	123400	123400	123400	0
519	20230530	123900	3258918900	123400	123400	123400	123400	23
520	20230530	123800	3256080700	123400	123400	123400	123300	152
521	20230530	123700	3237324500	123500	123500	123500	123400	10
522	20230530	123600	3236089600	123400	123400	123400	123400	0
523	20230530	123500	3236089600	123400	123400	123500	123400	56
524	20230530	123400	3229177400	123400	123500	123500	123400	3
525	20230530	123300	3228807000	123500	123500	123500	123500	6
526	20230530	123200	3228066000	123400	123500	123500	123400	56
527	20230530	123100	3221153800	123500	123500	123500	123500	18
528	20230530	123000	3218930800	123500	123500	123500	123500	97
529	20230530	122900	3206951300	123500	123600	123600	123500	44
530	20230530	122800	3201515500	123600	123500	123600	123500	49
531	20230530	122700	3195463000	123600	123600	123600	123600	1
532	20230530	122600	3195339400	123500	123500	123500	123500	6
533	20230530	122500	3194598400	123600	123600	123600	123500	51
534	20230530	122400	3188297800	123600	123700	123700	123600	33
535	20230530	122300	3184217900	123700	123700	123700	123700	1
536	20230530	122200	3184094200	123800	123600	123800	123600	75
537	20230530	122100	3174812600	123700	123700	123700	123700	47
538	20230530	122000	3168998700	123700	123500	123700	123500	61
539	20230530	121900	3161460200	123600	123500	123600	123500	10
540	20230530	121800	3160224800	123600	123700	123700	123600	420
541	20230530	121700	3108291300	123700	123700	123700	123700	10
542	20230530	121600	3107054300	123800	123800	123800	123800	0
543	20230530	121500	3107054300	123800	123800	123800	123800	26
544	20230530	121400	3103835500	123800	123800	123800	123800	3
545	20230530	121300	3103464100	123700	123700	123700	123700	10
546	20230530	121200	3102227100	123800	123700	123800	123700	22
547	20230530	121100	3099503900	123800	123800	123800	123800	2
548	20230530	121000	3099256300	123800	123800	123800	123800	0
549	20230530	120900	3099256300	123800	123800	123800	123800	5
550	20230530	120800	3098637300	123800	123700	123800	123600	44
551	20230530	120700	3093194800	123700	123700	123700	123700	61
552	20230530	120600	3085649100	123700	123700	123700	123700	5
553	20230530	120500	3085030600	123700	123700	123700	123700	48
554	20230530	120400	3079093000	123600	123600	123700	123600	7
555	20230530	120300	3078227500	123700	123700	123700	123600	23
556	20230530	120200	3075383200	123600	123700	123700	123600	96
557	20230530	120100	3063515400	123700	123700	123700	123700	11
558	20230530	120000	3062154700	123700	123700	123700	123700	8
559	20230530	115900	3061165100	123700	123700	123700	123700	2
560	20230530	115800	3060917700	123700	123700	123700	123700	24
561	20230530	115700	3057948900	123600	123700	123700	123600	12
562	20230530	115600	3056464900	123700	123700	123700	123700	1
563	20230530	115500	3056341200	123700	123600	123700	123600	43
564	20230530	115400	3051022200	123600	123600	123600	123600	8
565	20230530	115300	3050033400	123600	123700	123700	123600	6
566	20230530	115200	3049291400	123600	123700	123700	123600	21
567	20230530	115100	3046694000	123600	123600	123600	123600	0
568	20230530	115000	3046694000	123600	123700	123700	123600	125
569	20230530	114900	3031234100	123600	123600	123600	123600	7
570	20230530	114800	3030368900	123700	123600	123700	123600	24
571	20230530	114700	3027400200	123600	123600	123700	123600	5
572	20230530	114600	3026781900	123600	123600	123600	123600	1
573	20230530	114500	3026658300	123600	123600	123700	123600	20
574	20230530	114400	3024184500	123700	123800	123800	123700	48
575	20230530	114300	3018246800	123800	123700	123800	123700	5
576	20230530	114200	3017628200	123800	123700	123800	123700	19
577	20230530	114100	3015276100	123700	123800	123800	123700	5
578	20230530	114000	3014657300	123700	123700	123700	123700	41
579	20230530	113900	3009585600	123700	123700	123700	123700	91
580	20230530	113800	2998328900	123600	123700	123700	123600	32
581	20230530	113700	2994371700	123600	123600	123600	123600	20
582	20230530	113600	2991899700	123600	123500	123600	123500	107
583	20230530	113500	2978684800	123500	123500	123500	123400	22
584	20230530	113400	2975968000	123500	123400	123500	123300	134
585	20230530	113300	2959432700	123400	123300	123400	123300	22
586	20230530	113200	2956718300	123300	123400	123400	123300	33
587	20230530	113100	2952646800	123300	123400	123400	123300	9
588	20230530	113000	2951536700	123300	123400	123400	123300	2
589	20230530	112900	2951290000	123400	123400	123400	123400	32
590	20230530	112800	2947341200	123400	123300	123400	123300	25
591	20230530	112700	2944256800	123300	123300	123300	123300	4
592	20230530	112600	2943763600	123400	123400	123400	123400	10
593	20230530	112500	2942529600	123400	123400	123400	123400	18
594	20230530	112400	2940308400	123300	123400	123400	123300	12
595	20230530	112300	2938828500	123300	123300	123300	123300	6
596	20230530	112200	2938088700	123400	123300	123400	123300	7
597	20230530	112100	2937225500	123400	123400	123400	123400	20
598	20230530	112000	2934757500	123300	123300	123300	123300	1
599	20230530	111900	2934634200	123300	123300	123400	123300	66
600	20230530	111800	2926496300	123400	123400	123400	123400	18
601	20230530	111700	2924275100	123400	123300	123400	123300	108
602	20230530	111600	2910958400	123400	123400	123400	123400	6
603	20230530	111500	2910218000	123400	123300	123400	123300	257
604	20230530	111400	2878528100	123300	123300	123300	123200	312
605	20230530	111300	2840058800	123300	123300	123300	123200	510
606	20230530	111200	2777176200	123300	123300	123300	123300	10
607	20230530	111100	2775943200	123300	123200	123300	123200	36
608	20230530	111000	2771506000	123200	123300	123300	123200	6
609	20230530	110900	2770766700	123200	123300	123300	123200	12
610	20230530	110800	2769288200	123300	123100	123300	123100	109
611	20230530	110700	2755858000	123100	123100	123100	123100	6
612	20230530	110600	2755119400	123100	123100	123100	123100	5
613	20230530	110500	2754503900	123200	123100	123300	123100	96
614	20230530	110400	2742679600	123100	123100	123100	123100	35
615	20230530	110300	2738371100	123100	123300	123300	123100	49
616	20230530	110200	2732338600	123300	123300	123300	123200	38
617	20230530	110100	2727655200	123400	123400	123400	123300	236
618	20230530	110000	2698554300	123400	123400	123400	123400	3
619	20230530	105900	2698184100	123400	123600	123600	123400	751
620	20230530	105800	2605499400	123600	123600	123600	123600	22
621	20230530	105700	2602780200	123600	123600	123600	123600	79
622	20230530	105600	2593015800	123600	123600	123600	123500	77
623	20230530	105500	2583503600	123600	123500	123600	123500	63
624	20230530	105400	2575717000	123600	123400	123600	123400	518
625	20230530	105300	2511785600	123400	123400	123400	123400	21
626	20230530	105200	2509194200	123400	123400	123400	123400	6
627	20230530	105100	2508453800	123400	123300	123400	123200	111
628	20230530	105000	2494766600	123300	123200	123300	123200	128
629	20230530	104900	2478995000	123200	123200	123200	123200	17
630	20230530	104800	2476900600	123100	123100	123100	123100	14
631	20230530	104700	2475177200	123100	123100	123100	123100	239
632	20230530	104600	2445756300	123000	123100	123100	123000	24
633	20230530	104500	2442804200	123100	123100	123100	123000	87
634	20230530	104400	2432101200	123100	123100	123100	123000	183
635	20230530	104300	2409582500	123100	123000	123100	123000	115
636	20230530	104200	2395427100	123000	123000	123000	123000	16
637	20230530	104100	2393459100	123100	123000	123100	123000	35
638	20230530	104000	2389151700	123100	123000	123100	123000	5
639	20230530	103900	2388536600	123000	123100	123100	123000	8
640	20230530	103800	2387552000	123100	123000	123100	123000	25
641	20230530	103700	2384474700	123100	123100	123100	123100	36
642	20230530	103600	2380043100	123100	123100	123100	123000	124
643	20230530	103500	2364788000	123100	123200	123200	123100	69
644	20230530	103400	2356291700	123100	123100	123100	123100	3
645	20230530	103300	2355922400	123100	123100	123100	123100	115
646	20230530	103200	2341765900	123000	122900	123000	122900	122
647	20230530	103100	2326762200	122900	122900	122900	122800	49
648	20230530	103000	2320740300	122900	122700	122900	122700	172
649	20230530	102900	2299618500	122700	122700	122700	122700	15
650	20230530	102800	2297778000	122700	122600	122700	122600	199
651	20230530	102700	2273374700	122600	122500	122600	122500	31
652	20230530	102600	2269574200	122500	122500	122500	122500	18
653	20230530	102500	2267369200	122300	122300	122400	122300	106
654	20230530	102400	2254397300	122400	122200	122400	122200	134
655	20230530	102300	2238019100	122100	122500	122500	122100	1326
656	20230530	102200	2075941300	122600	122600	122600	122500	91
657	20230530	102100	2064788200	122500	122500	122500	122400	243
658	20230530	102000	2035029900	122500	122700	122700	122400	1364
659	20230530	101900	1867904900	122700	122800	122800	122700	27
660	20230530	101800	1864590500	122800	122800	122800	122800	35
661	20230530	101700	1860292500	122700	122700	122800	122700	26
662	20230530	101600	1857102200	122700	122700	122800	122700	39
663	20230530	101500	1852316700	122600	122700	122700	122600	62
664	20230530	101400	1844711400	122800	122700	122800	122700	40
665	20230530	101300	1839801600	122600	122700	122700	122600	756
666	20230530	101200	1747056500	122800	123000	123000	122800	427
667	20230530	101100	1694603600	122900	123000	123000	122900	136
668	20230530	101000	1677875700	122900	123000	123000	122900	8
669	20230530	100900	1676892300	122900	123000	123000	122900	29
670	20230530	100800	1673327700	123000	122900	123000	122900	46
671	20230530	100700	1667669800	123000	122900	123000	122900	70
672	20230530	100600	1659060200	122900	122900	122900	122900	450
673	20230530	100500	1603755200	122800	123000	123000	122800	482
674	20230530	100400	1544511900	123100	123000	123100	123000	63
675	20230530	100300	1536761200	123000	123000	123000	123000	58
676	20230530	100200	1529627200	123000	123000	123100	123000	232
677	20230530	100100	1501089400	123100	123100	123100	123100	19
678	20230530	100000	1498750500	123000	123100	123100	123000	3
679	20230530	095900	1498381300	123000	123100	123100	123000	5
680	20230530	095800	1497766200	123100	123100	123100	123000	45
681	20230530	095700	1492227100	123000	123000	123100	123000	91
682	20230530	095600	1481033000	123000	123000	123000	122900	200
683	20230530	095500	1456433600	123100	123000	123100	123000	10
684	20230530	095400	1455202700	123000	123000	123100	123000	82
685	20230530	095300	1445114900	123000	122900	123000	122900	42
686	20230530	095200	1439952100	122900	123000	123000	122900	21
687	20230530	095100	1437370600	123100	123100	123100	122900	221
688	20230530	095000	1410197600	123100	123000	123100	123000	21
689	20230530	094900	1407614200	123000	123000	123100	123000	45
690	20230530	094800	1402077800	123000	122900	123000	122900	148
691	20230530	094700	1383878500	123000	122800	123000	122800	178
692	20230530	094600	1362006800	122800	122900	122900	122800	97
693	20230530	094500	1350095000	122800	122900	123000	122800	357
694	20230530	094400	1306245700	122900	123200	123200	122900	2060
695	20230530	094300	1052803800	123200	123300	123300	123200	421
696	20230530	094200	1000920100	123300	123300	123300	123300	216
697	20230530	094100	974287300	123400	123400	123500	123400	41
698	20230530	094000	969226100	123400	123500	123500	123400	258
699	20230530	093900	937372500	123500	123700	123700	123500	152
700	20230530	093800	918585100	123800	123800	123800	123800	50
701	20230530	093700	912395100	123800	123800	123800	123800	17
702	20230530	093600	910290500	123700	123800	123800	123700	7
703	20230530	093500	909424300	123800	123900	123900	123800	72
704	20230530	093400	900510100	123900	123800	123900	123700	162
705	20230530	093300	880456000	123800	123800	123800	123600	11
706	20230530	093200	879094600	123800	123600	123800	123600	179
707	20230530	093100	856969800	123600	123500	123600	123500	31
708	20230530	093000	853139100	123600	123600	123600	123600	12
709	20230530	092900	851655900	123600	123500	123600	123500	70
710	20230530	092800	843010700	123500	123400	123500	123400	23
711	20230530	092700	840172200	123400	123400	123400	123300	164
712	20230530	092600	819947300	123400	123400	123400	123300	24
713	20230530	092500	816986200	123400	123200	123400	123200	108
714	20230530	092400	803672900	123300	123200	123400	123200	280
715	20230530	092300	769155500	123200	123300	123400	123200	351
716	20230530	092200	725876400	123300	123400	123400	123300	43
717	20230530	092100	720572500	123400	123500	123600	123400	189
718	20230530	092000	697244900	123500	123600	123600	123500	439
719	20230530	091900	643028100	123600	123900	123900	123500	216
720	20230530	091800	616327600	123900	123900	123900	123900	31
721	20230530	091700	612486700	124000	124000	124100	124000	94
722	20230530	091600	600830600	123900	123600	123900	123500	272
723	20230530	091500	567174400	123600	123600	123600	123600	269
724	20230530	091400	533926000	123600	123700	123700	123500	33
725	20230530	091300	529847400	123600	123500	123600	123500	356
726	20230530	091200	485880800	123600	123800	123800	123600	146
727	20230530	091100	467828200	123700	123800	123800	123600	87
728	20230530	091000	457063300	123700	123800	123800	123600	192
729	20230530	090900	433314900	123800	123800	123800	123600	90
730	20230530	090800	422190500	123800	123700	123800	123500	321
731	20230530	090700	382496700	123700	123600	123800	123500	379
732	20230530	090600	335651500	123600	124100	124100	123600	503
733	20230530	090500	273277000	124200	124200	124200	124100	234
734	20230530	090400	244224500	124300	124500	124700	124300	400
735	20230530	090300	194447500	124500	124500	124500	124400	187
736	20230530	090200	171167900	124500	124300	124500	124200	325
737	20230530	090100	130744500	124300	125100	125100	124200	466
738	20230530	090000	72625500	125100	125000	125100	125000	581