KissMeData/096770/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212100	196038662900	191900	191900	191900	191900	24810
3	20230530	212000	196038662900	191900	191900	191900	191900	0
4	20230530	211900	196038662900	191900	191900	191900	191900	0
5	20230530	211800	196038662900	191900	191900	191900	191900	0
6	20230530	211700	196038662900	191900	191900	191900	191900	0
7	20230530	211600	196038662900	191900	191900	191900	191900	0
8	20230530	211500	196038662900	191900	191900	191900	191900	0
9	20230530	211400	196038662900	191900	191900	191900	191900	0
10	20230530	211300	196038662900	191900	191900	191900	191900	0
11	20230530	211200	196038662900	191900	191900	191900	191900	0
12	20230530	211100	196038662900	191900	191900	191900	191900	0
13	20230530	211000	196038662900	191900	191900	191900	191900	0
14	20230530	210900	196038662900	191900	191900	191900	191900	0
15	20230530	210800	196038662900	191900	191900	191900	191900	0
16	20230530	210700	196038662900	191900	191900	191900	191900	0
17	20230530	210600	196038662900	191900	191900	191900	191900	0
18	20230530	210500	196038662900	191900	191900	191900	191900	0
19	20230530	210400	196038662900	191900	191900	191900	191900	0
20	20230530	210300	196038662900	191900	191900	191900	191900	0
21	20230530	210200	196038662900	191900	191900	191900	191900	0
22	20230530	210100	196038662900	191900	191900	191900	191900	0
23	20230530	210000	196038662900	191900	191900	191900	191900	0
24	20230530	205900	196038662900	191900	191900	191900	191900	0
25	20230530	205800	196038662900	191900	191900	191900	191900	0
26	20230530	205700	196038662900	191900	191900	191900	191900	0
27	20230530	205600	196038662900	191900	191900	191900	191900	0
28	20230530	205500	196038662900	191900	191900	191900	191900	0
29	20230530	205400	196038662900	191900	191900	191900	191900	0
30	20230530	205300	196038662900	191900	191900	191900	191900	0
31	20230530	205200	196038662900	191900	191900	191900	191900	0
32	20230530	205100	196038662900	191900	191900	191900	191900	24810
33	20230530	205000	196038662900	191900	191900	191900	191900	0
34	20230530	204900	196038662900	191900	191900	191900	191900	0
35	20230530	204800	196038662900	191900	191900	191900	191900	0
36	20230530	204700	196038662900	191900	191900	191900	191900	0
37	20230530	204600	196038662900	191900	191900	191900	191900	0
38	20230530	204500	196038662900	191900	191900	191900	191900	0
39	20230530	204400	196038662900	191900	191900	191900	191900	0
40	20230530	204300	196038662900	191900	191900	191900	191900	0
41	20230530	204200	196038662900	191900	191900	191900	191900	0
42	20230530	204100	196038662900	191900	191900	191900	191900	0
43	20230530	204000	196038662900	191900	191900	191900	191900	0
44	20230530	203900	196038662900	191900	191900	191900	191900	0
45	20230530	203800	196038662900	191900	191900	191900	191900	0
46	20230530	203700	196038662900	191900	191900	191900	191900	0
47	20230530	203600	196038662900	191900	191900	191900	191900	0
48	20230530	203500	196038662900	191900	191900	191900	191900	0
49	20230530	203400	196038662900	191900	191900	191900	191900	0
50	20230530	203300	196038662900	191900	191900	191900	191900	0
51	20230530	203200	196038662900	191900	191900	191900	191900	0
52	20230530	203100	196038662900	191900	191900	191900	191900	0
53	20230530	203000	196038662900	191900	191900	191900	191900	0
54	20230530	202900	196038662900	191900	191900	191900	191900	0
55	20230530	202800	196038662900	191900	191900	191900	191900	0
56	20230530	202700	196038662900	191900	191900	191900	191900	0
57	20230530	202600	196038662900	191900	191900	191900	191900	0
58	20230530	202500	196038662900	191900	191900	191900	191900	0
59	20230530	202400	196038662900	191900	191900	191900	191900	0
60	20230530	202300	196038662900	191900	191900	191900	191900	0
61	20230530	202200	196038662900	191900	191900	191900	191900	0
62	20230530	202100	196038662900	191900	191900	191900	191900	24810
63	20230530	202000	196038662900	191900	191900	191900	191900	0
64	20230530	201900	196038662900	191900	191900	191900	191900	0
65	20230530	201800	196038662900	191900	191900	191900	191900	0
66	20230530	201700	196038662900	191900	191900	191900	191900	0
67	20230530	201600	196038662900	191900	191900	191900	191900	0
68	20230530	201500	196038662900	191900	191900	191900	191900	0
69	20230530	201400	196038662900	191900	191900	191900	191900	0
70	20230530	201300	196038662900	191900	191900	191900	191900	0
71	20230530	201200	196038662900	191900	191900	191900	191900	0
72	20230530	201100	196038662900	191900	191900	191900	191900	0
73	20230530	201000	196038662900	191900	191900	191900	191900	0
74	20230530	200900	196038662900	191900	191900	191900	191900	0
75	20230530	200800	196038662900	191900	191900	191900	191900	0
76	20230530	200700	196038662900	191900	191900	191900	191900	0
77	20230530	200600	196038662900	191900	191900	191900	191900	0
78	20230530	200500	196038662900	191900	191900	191900	191900	0
79	20230530	200400	196038662900	191900	191900	191900	191900	0
80	20230530	200300	196038662900	191900	191900	191900	191900	0
81	20230530	200200	196038662900	191900	191900	191900	191900	0
82	20230530	200100	196038662900	191900	191900	191900	191900	0
83	20230530	200000	196038662900	191900	191900	191900	191900	0
84	20230530	195900	196038662900	191900	191900	191900	191900	0
85	20230530	195800	196038662900	191900	191900	191900	191900	0
86	20230530	195700	196038662900	191900	191900	191900	191900	0
87	20230530	195600	196038662900	191900	191900	191900	191900	0
88	20230530	195500	196038662900	191900	191900	191900	191900	0
89	20230530	195400	196038662900	191900	191900	191900	191900	0
90	20230530	195300	196038662900	191900	191900	191900	191900	0
91	20230530	195200	196038662900	191900	191900	191900	191900	0
92	20230530	195100	196038662900	191900	191900	191900	191900	24810
93	20230530	195000	196038662900	191900	191900	191900	191900	0
94	20230530	194900	196038662900	191900	191900	191900	191900	0
95	20230530	194800	196038662900	191900	191900	191900	191900	0
96	20230530	194700	196038662900	191900	191900	191900	191900	0
97	20230530	194600	196038662900	191900	191900	191900	191900	0
98	20230530	194500	196038662900	191900	191900	191900	191900	0
99	20230530	194400	196038662900	191900	191900	191900	191900	0
100	20230530	194300	196038662900	191900	191900	191900	191900	0
101	20230530	194200	196038662900	191900	191900	191900	191900	0
102	20230530	194100	196038662900	191900	191900	191900	191900	0
103	20230530	194000	196038662900	191900	191900	191900	191900	0
104	20230530	193900	196038662900	191900	191900	191900	191900	0
105	20230530	193800	196038662900	191900	191900	191900	191900	0
106	20230530	193700	196038662900	191900	191900	191900	191900	0
107	20230530	193600	196038662900	191900	191900	191900	191900	0
108	20230530	193500	196038662900	191900	191900	191900	191900	0
109	20230530	193400	196038662900	191900	191900	191900	191900	0
110	20230530	193300	196038662900	191900	191900	191900	191900	0
111	20230530	193200	196038662900	191900	191900	191900	191900	0
112	20230530	193100	196038662900	191900	191900	191900	191900	0
113	20230530	193000	196038662900	191900	191900	191900	191900	0
114	20230530	192900	196038662900	191900	191900	191900	191900	0
115	20230530	192800	196038662900	191900	191900	191900	191900	0
116	20230530	192700	196038662900	191900	191900	191900	191900	0
117	20230530	192600	196038662900	191900	191900	191900	191900	0
118	20230530	192500	196038662900	191900	191900	191900	191900	0
119	20230530	192400	196038662900	191900	191900	191900	191900	0
120	20230530	192300	196038662900	191900	191900	191900	191900	0
121	20230530	192200	196038662900	191900	191900	191900	191900	0
122	20230530	192100	196038662900	191900	191900	191900	191900	24810
123	20230530	192000	196038662900	191900	191900	191900	191900	0
124	20230530	191900	196038662900	191900	191900	191900	191900	0
125	20230530	191800	196038662900	191900	191900	191900	191900	0
126	20230530	191700	196038662900	191900	191900	191900	191900	0
127	20230530	191600	196038662900	191900	191900	191900	191900	0
128	20230530	191500	196038662900	191900	191900	191900	191900	0
129	20230530	191400	196038662900	191900	191900	191900	191900	0
130	20230530	191300	196038662900	191900	191900	191900	191900	0
131	20230530	191200	196038662900	191900	191900	191900	191900	0
132	20230530	191100	196038662900	191900	191900	191900	191900	0
133	20230530	191000	196038662900	191900	191900	191900	191900	0
134	20230530	190900	196038662900	191900	191900	191900	191900	0
135	20230530	190800	196038662900	191900	191900	191900	191900	0
136	20230530	190700	196038662900	191900	191900	191900	191900	0
137	20230530	190600	196038662900	191900	191900	191900	191900	0
138	20230530	190500	196038662900	191900	191900	191900	191900	0
139	20230530	190400	196038662900	191900	191900	191900	191900	0
140	20230530	190300	196038662900	191900	191900	191900	191900	0
141	20230530	190200	196038662900	191900	191900	191900	191900	0
142	20230530	190100	196038662900	191900	191900	191900	191900	0
143	20230530	190000	196038662900	191900	191900	191900	191900	0
144	20230530	185900	196038662900	191900	191900	191900	191900	0
145	20230530	185800	196038662900	191900	191900	191900	191900	0
146	20230530	185700	196038662900	191900	191900	191900	191900	0
147	20230530	185600	196038662900	191900	191900	191900	191900	0
148	20230530	185500	196038662900	191900	191900	191900	191900	0
149	20230530	185400	196038662900	191900	191900	191900	191900	0
150	20230530	185300	196038662900	191900	191900	191900	191900	0
151	20230530	185200	196038662900	191900	191900	191900	191900	0
152	20230530	185100	196038662900	191900	191900	191900	191900	24810
153	20230530	185000	196038662900	191900	191900	191900	191900	0
154	20230530	184900	196038662900	191900	191900	191900	191900	0
155	20230530	184800	196038662900	191900	191900	191900	191900	0
156	20230530	184700	196038662900	191900	191900	191900	191900	0
157	20230530	184600	196038662900	191900	191900	191900	191900	0
158	20230530	184500	196038662900	191900	191900	191900	191900	0
159	20230530	184400	196038662900	191900	191900	191900	191900	0
160	20230530	184300	196038662900	191900	191900	191900	191900	0
161	20230530	184200	196038662900	191900	191900	191900	191900	0
162	20230530	184100	196038662900	191900	191900	191900	191900	0
163	20230530	184000	196038662900	191900	191900	191900	191900	0
164	20230530	183900	196038662900	191900	191900	191900	191900	0
165	20230530	183800	196038662900	191900	191900	191900	191900	0
166	20230530	183700	196038662900	191900	191900	191900	191900	0
167	20230530	183600	196038662900	191900	191900	191900	191900	0
168	20230530	183500	196038662900	191900	191900	191900	191900	0
169	20230530	183400	196038662900	191900	191900	191900	191900	0
170	20230530	183300	196038662900	191900	191900	191900	191900	0
171	20230530	183200	196038662900	191900	191900	191900	191900	0
172	20230530	183100	196038662900	191900	191900	191900	191900	0
173	20230530	183000	196038662900	191900	191900	191900	191900	0
174	20230530	182900	196038662900	191900	191900	191900	191900	0
175	20230530	182800	196038662900	191900	191900	191900	191900	0
176	20230530	182700	196038662900	191900	191900	191900	191900	0
177	20230530	182600	196038662900	191900	191900	191900	191900	0
178	20230530	182500	196038662900	191900	191900	191900	191900	0
179	20230530	182400	196038662900	191900	191900	191900	191900	0
180	20230530	182300	196038662900	191900	191900	191900	191900	0
181	20230530	182200	196038662900	191900	191900	191900	191900	0
182	20230530	182100	196038662900	191900	191900	191900	191900	24810
183	20230530	182000	196038662900	191900	191900	191900	191900	0
184	20230530	181900	196038662900	191900	191900	191900	191900	0
185	20230530	181800	196038662900	191900	191900	191900	191900	0
186	20230530	181700	196038662900	191900	191900	191900	191900	0
187	20230530	181600	196038662900	191900	191900	191900	191900	0
188	20230530	181500	196038662900	191900	191900	191900	191900	0
189	20230530	181400	196038662900	191900	191900	191900	191900	0
190	20230530	181300	196038662900	191900	191900	191900	191900	0
191	20230530	181200	196038662900	191900	191900	191900	191900	0
192	20230530	181100	196038662900	191900	191900	191900	191900	0
193	20230530	181000	196038662900	191900	191900	191900	191900	0
194	20230530	180900	196038662900	191900	191900	191900	191900	0
195	20230530	180800	196038662900	191900	191900	191900	191900	0
196	20230530	180700	196038662900	191900	191900	191900	191900	0
197	20230530	180600	196038662900	191900	191900	191900	191900	0
198	20230530	180500	196038662900	191900	191900	191900	191900	0
199	20230530	180400	196038662900	191900	191900	191900	191900	0
200	20230530	180300	196038662900	191900	191900	191900	191900	0
201	20230530	180200	196038662900	191900	191900	191900	191900	0
202	20230530	180100	196038662900	191900	191900	191900	191900	0
203	20230530	180000	196038662900	191900	191900	191900	191900	0
204	20230530	175900	196038662900	191900	191900	191900	191900	0
205	20230530	175800	196038662900	191900	191900	191900	191900	0
206	20230530	175700	196038662900	191900	191900	191900	191900	0
207	20230530	175600	196038662900	191900	191900	191900	191900	0
208	20230530	175500	196038662900	191900	191900	191900	191900	0
209	20230530	175400	196038662900	191900	191900	191900	191900	0
210	20230530	175300	196038662900	191900	191900	191900	191900	0
211	20230530	175200	196038662900	191900	191900	191900	191900	0
212	20230530	175100	196038662900	191900	191900	191900	191900	24810
213	20230530	175000	196038662900	191900	191900	191900	191900	0
214	20230530	174900	196038662900	191900	191900	191900	191900	0
215	20230530	174800	196038662900	191900	191900	191900	191900	0
216	20230530	174700	196038662900	191900	191900	191900	191900	0
217	20230530	174600	196038662900	191900	191900	191900	191900	0
218	20230530	174500	196038662900	191900	191900	191900	191900	0
219	20230530	174400	196038662900	191900	191900	191900	191900	0
220	20230530	174300	196038662900	191900	191900	191900	191900	0
221	20230530	174200	196038662900	191900	191900	191900	191900	0
222	20230530	174100	196038662900	191900	191900	191900	191900	0
223	20230530	174000	196038662900	191900	191900	191900	191900	0
224	20230530	173900	196038662900	191900	191900	191900	191900	0
225	20230530	173800	196038662900	191900	191900	191900	191900	0
226	20230530	173700	196038662900	191900	191900	191900	191900	0
227	20230530	173600	196038662900	191900	191900	191900	191900	0
228	20230530	173500	196038662900	191900	191900	191900	191900	0
229	20230530	173400	196038662900	191900	191900	191900	191900	0
230	20230530	173300	196038662900	191900	191900	191900	191900	0
231	20230530	173200	196038662900	191900	191900	191900	191900	0
232	20230530	173100	196038662900	191900	191900	191900	191900	0
233	20230530	173000	196038662900	191900	191900	191900	191900	0
234	20230530	172900	196038662900	191900	191900	191900	191900	0
235	20230530	172800	196038662900	191900	191900	191900	191900	0
236	20230530	172700	196038662900	191900	191900	191900	191900	0
237	20230530	172600	196038662900	191900	191900	191900	191900	0
238	20230530	172500	196038662900	191900	191900	191900	191900	0
239	20230530	172400	196038662900	191900	191900	191900	191900	0
240	20230530	172300	196038662900	191900	191900	191900	191900	0
241	20230530	172200	196038662900	191900	191900	191900	191900	0
242	20230530	172100	196038662900	191900	191900	191900	191900	24810
243	20230530	172000	196038662900	191900	191900	191900	191900	0
244	20230530	171900	196038662900	191900	191900	191900	191900	0
245	20230530	171800	196038662900	191900	191900	191900	191900	0
246	20230530	171700	196038662900	191900	191900	191900	191900	0
247	20230530	171600	196038662900	191900	191900	191900	191900	0
248	20230530	171500	196038662900	191900	191900	191900	191900	0
249	20230530	171400	196038662900	191900	191900	191900	191900	0
250	20230530	171300	196038662900	191900	191900	191900	191900	0
251	20230530	171200	196038662900	191900	191900	191900	191900	0
252	20230530	171100	196038662900	191900	191900	191900	191900	0
253	20230530	171000	196038662900	191900	191900	191900	191900	0
254	20230530	170900	196038662900	191900	191900	191900	191900	0
255	20230530	170800	196038662900	191900	191900	191900	191900	0
256	20230530	170700	196038662900	191900	191900	191900	191900	0
257	20230530	170600	196038662900	191900	191900	191900	191900	0
258	20230530	170500	196038662900	191900	191900	191900	191900	0
259	20230530	170400	196038662900	191900	191900	191900	191900	0
260	20230530	170300	196038662900	191900	191900	191900	191900	0
261	20230530	170200	196038662900	191900	191900	191900	191900	0
262	20230530	170100	196038662900	191900	191900	191900	191900	0
263	20230530	170000	196038662900	191900	191900	191900	191900	0
264	20230530	165900	196038662900	191900	191900	191900	191900	0
265	20230530	165800	196038662900	191900	191900	191900	191900	0
266	20230530	165700	196038662900	191900	191900	191900	191900	0
267	20230530	165600	196038662900	191900	191900	191900	191900	0
268	20230530	165500	196038662900	191900	191900	191900	191900	0
269	20230530	165400	196038662900	191900	191900	191900	191900	0
270	20230530	165300	196038662900	191900	191900	191900	191900	0
271	20230530	165200	196038662900	191900	191900	191900	191900	0
272	20230530	165100	196038662900	191900	191900	191900	191900	24810
273	20230530	165000	196038662900	191900	191900	191900	191900	0
274	20230530	164900	196038662900	191900	191900	191900	191900	0
275	20230530	164800	196038662900	191900	191900	191900	191900	0
276	20230530	164700	196038662900	191900	191900	191900	191900	0
277	20230530	164600	196038662900	191900	191900	191900	191900	0
278	20230530	164500	196038662900	191900	191900	191900	191900	0
279	20230530	164400	196038662900	191900	191900	191900	191900	0
280	20230530	164300	196038662900	191900	191900	191900	191900	0
281	20230530	164200	196038662900	191900	191900	191900	191900	0
282	20230530	164100	196038662900	191900	191900	191900	191900	0
283	20230530	164000	196038662900	191900	191900	191900	191900	0
284	20230530	163900	196038662900	191900	191900	191900	191900	0
285	20230530	163800	196038662900	191900	191900	191900	191900	0
286	20230530	163700	196038662900	191900	191900	191900	191900	0
287	20230530	163600	196038662900	191900	191900	191900	191900	0
288	20230530	163500	196038662900	191900	191900	191900	191900	0
289	20230530	163400	196038662900	191900	191900	191900	191900	0
290	20230530	163300	196038662900	191900	191900	191900	191900	0
291	20230530	163200	196038662900	191900	191900	191900	191900	0
292	20230530	163100	196038662900	191900	191900	191900	191900	0
293	20230530	163000	196038662900	191900	191900	191900	191900	0
294	20230530	162900	196038662900	191900	191900	191900	191900	0
295	20230530	162800	196038662900	191900	191900	191900	191900	0
296	20230530	162700	196038662900	191900	191900	191900	191900	0
297	20230530	162600	196038662900	191900	191900	191900	191900	0
298	20230530	162500	196038662900	191900	191900	191900	191900	0
299	20230530	162400	196038662900	191900	191900	191900	191900	0
300	20230530	162300	196038662900	191900	191900	191900	191900	0
301	20230530	162200	196038662900	191900	191900	191900	191900	0
302	20230530	162100	196038662900	191900	191900	191900	191900	24810
303	20230530	162000	196038662900	191900	191900	191900	191900	0
304	20230530	161900	196038662900	191900	191900	191900	191900	0
305	20230530	161800	196038662900	191900	191900	191900	191900	0
306	20230530	161700	196038662900	191900	191900	191900	191900	0
307	20230530	161600	196038662900	191900	191900	191900	191900	0
308	20230530	161500	196038662900	191900	191900	191900	191900	0
309	20230530	161400	196038662900	191900	191900	191900	191900	0
310	20230530	161300	196038662900	191900	191900	191900	191900	0
311	20230530	161200	196038662900	191900	191900	191900	191900	0
312	20230530	161100	196038662900	191900	191900	191900	191900	0
313	20230530	161000	196038662900	191900	191900	191900	191900	0
314	20230530	160900	196038662900	191900	191900	191900	191900	0
315	20230530	160800	196038662900	191900	191900	191900	191900	0
316	20230530	160700	196038662900	191900	191900	191900	191900	0
317	20230530	160600	196038662900	191900	191900	191900	191900	0
318	20230530	160500	196038662900	191900	191900	191900	191900	0
319	20230530	160400	196038662900	191900	191900	191900	191900	0
320	20230530	160300	196038662900	191900	191900	191900	191900	0
321	20230530	160200	196038662900	191900	191900	191900	191900	0
322	20230530	160100	196038662900	191900	191900	191900	191900	0
323	20230530	160000	196038662900	191900	191900	191900	191900	0
324	20230530	155900	196038662900	191900	191900	191900	191900	0
325	20230530	155800	196038662900	191900	191900	191900	191900	0
326	20230530	155700	196038662900	191900	191900	191900	191900	0
327	20230530	155600	196038662900	191900	191900	191900	191900	0
328	20230530	155500	196038662900	191900	191900	191900	191900	0
329	20230530	155400	196038662900	191900	191900	191900	191900	0
330	20230530	155300	196038662900	191900	191900	191900	191900	0
331	20230530	155200	196038662900	191900	191900	191900	191900	0
332	20230530	155100	196038662900	191900	191900	191900	191900	24810
333	20230530	155000	196038662900	191900	191900	191900	191900	0
334	20230530	154900	196038662900	191900	191900	191900	191900	0
335	20230530	154800	196038662900	191900	191900	191900	191900	0
336	20230530	154700	196038662900	191900	191900	191900	191900	0
337	20230530	154600	196038662900	191900	191900	191900	191900	0
338	20230530	154500	196038662900	191900	191900	191900	191900	0
339	20230530	154400	196038662900	191900	191900	191900	191900	0
340	20230530	154300	196038662900	191900	191900	191900	191900	0
341	20230530	154200	196038662900	191900	191900	191900	191900	0
342	20230530	154100	196038662900	191900	191900	191900	191900	0
343	20230530	154000	196038662900	191900	191900	191900	191900	0
344	20230530	153900	196038662900	191900	191900	191900	191900	0
345	20230530	153800	196038662900	191900	191900	191900	191900	0
346	20230530	153700	196038662900	191900	191900	191900	191900	0
347	20230530	153600	196038662900	191900	191900	191900	191900	0
348	20230530	153500	196038662900	191900	191900	191900	191900	0
349	20230530	153400	196038662900	191900	191900	191900	191900	0
350	20230530	153300	196038662900	191900	191900	191900	191900	0
351	20230530	153200	196038662900	191900	191900	191900	191900	0
352	20230530	153100	196038662900	191900	191900	191900	191900	0
353	20230530	153000	196038662900	191900	191900	191900	191900	24810
354	20230530	152900	191277623900	191500	191500	191500	191500	0
355	20230530	152800	191277623900	191500	191500	191500	191500	0
356	20230530	152700	191277623900	191500	191500	191500	191500	0
357	20230530	152600	191277623900	191500	191500	191500	191500	0
358	20230530	152500	191277623900	191500	191500	191500	191500	0
359	20230530	152400	191277623900	191500	191500	191500	191500	0
360	20230530	152300	191277623900	191500	191500	191500	191500	0
361	20230530	152200	191277623900	191500	191500	191500	191500	0
362	20230530	152100	191277623900	191500	191500	191500	191500	0
363	20230530	152000	191277623900	191500	191500	191500	191500	0
364	20230530	151900	191277623900	191500	191300	191500	191300	3529
365	20230530	151800	190602141200	191300	191400	191400	191300	472
366	20230530	151700	190511840000	191400	191300	191400	191200	987
367	20230530	151600	190323026600	191300	191300	191400	191200	3490
368	20230530	151500	189655394400	191300	191200	191300	191200	658
369	20230530	151400	189529549400	191200	191300	191300	191200	430
370	20230530	151300	189447310600	191300	191300	191400	191200	4802
371	20230530	151200	188528758800	191400	191400	191400	191300	810
372	20230530	151100	188373778100	191300	191300	191400	191200	3143
373	20230530	151000	187772489200	191300	191300	191300	191200	883
374	20230530	150900	187603629800	191300	191300	191400	191200	1304
375	20230530	150800	187354249900	191400	191300	191400	191300	2021
376	20230530	150700	186967616200	191400	191300	191400	191300	359
377	20230530	150600	186898929800	191400	191300	191400	191300	853
378	20230530	150500	186735734900	191300	191400	191500	191300	2005
379	20230530	150400	186351960400	191400	191500	191500	191400	773
380	20230530	150300	186203963000	191400	191400	191600	191400	1068
381	20230530	150200	185999442200	191400	191600	191600	191400	1546
382	20230530	150100	185703364200	191500	191500	191600	191500	302
383	20230530	150000	185645521300	191600	191600	191700	191500	1562
384	20230530	145900	185346243600	191600	191400	191600	191400	1435
385	20230530	145800	185071420300	191500	191600	191600	191300	2246
386	20230530	145700	184641470400	191600	191500	191600	191500	805
387	20230530	145600	184487289100	191500	191600	191600	191500	827
388	20230530	145500	184328867600	191500	191700	191800	191500	2835
389	20230530	145400	183785574200	191800	191700	191800	191700	531
390	20230530	145300	183683765300	191700	191700	191800	191700	869
391	20230530	145200	183517132100	191800	191800	191800	191600	1126
392	20230530	145100	183301263300	191800	191700	191800	191700	1280
393	20230530	145000	183055839600	191800	191800	191800	191600	1307
394	20230530	144900	182805284000	191800	191600	191800	191600	1109
395	20230530	144800	182592703800	191700	191700	191800	191600	1222
396	20230530	144700	182358462900	191700	191800	191800	191700	481
397	20230530	144600	182266228200	191800	191800	191900	191700	641
398	20230530	144500	182143266700	191900	191600	191900	191600	1829
399	20230530	144400	181792472600	191700	191800	191900	191600	875
400	20230530	144300	181624707500	191700	191700	191900	191600	2523
401	20230530	144200	181140805600	191800	191700	191800	191700	807
402	20230530	144100	180986040400	191800	191900	192000	191700	1149
403	20230530	144000	180765687000	191900	191800	192000	191700	2038
404	20230530	143900	180374814000	191700	191900	192300	191700	6269
405	20230530	143800	179170990500	191900	191400	192000	191400	13446
406	20230530	143700	176592575500	191400	191300	191400	191200	3533
407	20230530	143600	175916760300	191200	191200	191300	191200	909
408	20230530	143500	175742887600	191100	191000	191300	190900	5771
409	20230530	143400	174640303200	191000	191000	191000	190900	664
410	20230530	143300	174513495300	191000	190900	191000	190900	680
411	20230530	143200	174383640400	191000	190900	191000	190800	2052
412	20230530	143100	173991898700	190800	190600	190900	190600	2167
413	20230530	143000	173578500600	190600	190600	190600	190500	910
414	20230530	142900	173405088900	190600	190500	190600	190500	633
415	20230530	142800	173284466000	190600	190500	190600	190500	634
416	20230530	142700	173163639400	190500	190600	190600	190500	580
417	20230530	142600	173053125100	190500	190500	190600	190500	345
418	20230530	142500	172987380600	190500	190600	190700	190500	667
419	20230530	142400	172860258100	190700	190500	190700	190500	561
420	20230530	142300	172753296800	190600	190500	190600	190400	1065
421	20230530	142200	172550376700	190600	190600	190700	190500	841
422	20230530	142100	172390107700	190700	190600	190700	190600	457
423	20230530	142000	172302985500	190700	190800	190800	190600	1957
424	20230530	141900	171929786000	190800	190800	190800	190700	427
425	20230530	141800	171848333300	190700	190900	190900	190700	1395
426	20230530	141700	171582161300	190800	190800	190900	190800	818
427	20230530	141600	171426039200	190900	190900	190900	190800	570
428	20230530	141500	171317239900	190900	190800	190900	190700	683
429	20230530	141400	171186902100	190800	190800	190800	190700	902
430	20230530	141300	171014803500	190700	190700	190800	190700	377
431	20230530	141200	170942888700	190700	190900	190900	190700	882
432	20230530	141100	170774614200	190900	190900	190900	190800	957
433	20230530	141000	170591994200	190900	190800	190900	190800	683
434	20230530	140900	170461655800	190900	190900	190900	190800	366
435	20230530	140800	170391789200	190900	190700	190900	190700	485
436	20230530	140700	170299247600	190800	190800	190800	190700	469
437	20230530	140600	170209772100	190800	190800	190800	190700	786
438	20230530	140500	170059808700	190800	190700	190800	190700	305
439	20230530	140400	170001632200	190800	190700	190800	190700	1374
440	20230530	140300	169739538400	190800	190600	190800	190600	1878
441	20230530	140200	169381357000	190600	190600	190700	190600	366
442	20230530	140100	169311566700	190700	190600	190700	190600	574
443	20230530	140000	169202110600	190600	190600	190700	190600	505
444	20230530	135900	169105835200	190600	190500	190700	190500	619
445	20230530	135800	168987836300	190500	190600	190600	190500	199
446	20230530	135700	168949911300	190600	190700	190700	190500	1262
447	20230530	135600	168709358900	190600	190800	190800	190600	353
448	20230530	135500	168642040600	190700	190500	190800	190500	3073
449	20230530	135400	168056008400	190600	190600	190700	190600	558
450	20230530	135300	167949630800	190600	190700	190700	190600	597
451	20230530	135200	167835802700	190700	190600	190700	190500	912
452	20230530	135100	167661960600	190600	190600	190600	190500	455
453	20230530	135000	167575245200	190600	190500	190600	190300	2166
454	20230530	134900	167162737500	190500	190500	190500	190400	844
455	20230530	134800	167001965600	190400	190400	190500	190400	126
456	20230530	134700	166977967100	190400	190300	190500	190300	793
457	20230530	134600	166826948800	190400	190300	190400	190300	283
458	20230530	134500	166773072300	190400	190600	190700	190000	2599
459	20230530	134400	166278153700	190600	190700	190700	190400	700
460	20230530	134300	166144773000	190600	190500	190700	190400	1305
461	20230530	134200	165896047300	190500	190500	190600	190400	487
462	20230530	134100	165803270500	190500	190500	190600	190300	2052
463	20230530	134000	165412420800	190600	190500	190600	190400	1436
464	20230530	133900	165138764300	190500	190400	190500	190400	555
465	20230530	133800	165033047300	190500	190400	190500	190300	1067
466	20230530	133700	164829860700	190400	190300	190400	190300	421
467	20230530	133600	164749709400	190300	190200	190400	190100	777
468	20230530	133500	164601872200	190200	190100	190200	190000	546
469	20230530	133400	164498075500	190100	190000	190100	190000	279
470	20230530	133300	164445042700	190000	190000	190100	190000	490
471	20230530	133200	164351936700	189900	190000	190000	189800	436
472	20230530	133100	164269127700	190000	190000	190100	189800	531
473	20230530	133000	164168230600	190100	190100	190100	189800	1676
474	20230530	132900	163849779300	190200	190200	190200	190100	170
475	20230530	132800	163817448100	190200	190100	190200	190000	1210
476	20230530	132700	163587395100	190000	190000	190100	190000	259
477	20230530	132600	163538162800	190000	190100	190100	190000	632
478	20230530	132500	163418055700	190100	190200	190300	190000	1429
479	20230530	132400	163146370200	190200	190200	190300	190200	503
480	20230530	132300	163050678300	190200	190200	190300	190100	680
481	20230530	132200	162921343000	190200	190400	190400	190200	1350
482	20230530	132100	162664491200	190300	190200	190400	190100	1234
483	20230530	132000	162429744800	190200	190000	190200	189900	1458
484	20230530	131900	162152622800	190000	189900	190000	189700	1477
485	20230530	131800	161872264500	189800	189800	190000	189800	899
486	20230530	131700	161701572700	189800	189900	189900	189700	1228
487	20230530	131600	161468564100	189900	190000	190000	189800	1114
488	20230530	131500	161257012400	190000	190100	190100	189900	561
489	20230530	131400	161150419200	190000	189800	190100	189700	1940
490	20230530	131300	160782052700	189700	189900	190000	189700	1509
491	20230530	131200	160495590700	190000	189800	190000	189800	427
492	20230530	131100	160414491500	189900	190000	190000	189800	360
493	20230530	131000	160346128000	190000	190000	190000	189900	1459
494	20230530	130900	160069045800	189900	190000	190000	189900	2977
495	20230530	130800	159503516300	190000	190100	190200	190000	1364
496	20230530	130700	159244301200	190200	190100	190200	190100	414
497	20230530	130600	159165589300	190100	190300	190300	190100	1619
498	20230530	130500	158857682700	190300	190300	190400	190300	417
499	20230530	130400	158778305600	190300	190500	190600	190300	3430
500	20230530	130300	158125005800	190500	190700	190700	190500	682
501	20230530	130200	157994996000	190700	190900	190900	190700	786
502	20230530	130100	157845044500	190900	191100	191100	190900	2937
503	20230530	130000	157284042400	191200	191200	191200	191100	586
504	20230530	125900	157172000400	191100	191100	191200	191000	1463
505	20230530	125800	156892377600	191100	191100	191100	191000	341
506	20230530	125700	156827213300	191100	191100	191100	191000	510
507	20230530	125600	156729752600	191100	191000	191100	190900	2286
508	20230530	125500	156293078000	191000	190900	191000	190800	1988
509	20230530	125400	155913516500	190900	190800	190900	190700	2103
510	20230530	125300	155512253000	190700	190600	190800	190500	1131
511	20230530	125200	155296620400	190600	190800	190800	190600	1076
512	20230530	125100	155091474400	190800	190800	190800	190700	470
513	20230530	125000	155001821400	190800	190800	190900	190600	2416
514	20230530	124900	154541064600	190800	190800	190800	190700	610
515	20230530	124800	154424678200	190800	190800	190800	190700	789
516	20230530	124700	154274167800	190800	190800	190800	190700	431
517	20230530	124600	154191935100	190800	190800	190800	190700	330
518	20230530	124500	154128973500	190800	190800	190900	190700	789
519	20230530	124400	153978436000	190800	190800	190800	190700	838
520	20230530	124300	153818607100	190700	190800	190900	190600	1359
521	20230530	124200	153559390100	190800	190500	190800	190400	1895
522	20230530	124100	153198111300	190500	190400	190500	190400	1788
523	20230530	124000	152857515100	190400	190400	190500	190300	475
524	20230530	123900	152767075800	190300	190500	190500	190300	434
525	20230530	123800	152684436600	190400	190500	190500	190400	389
526	20230530	123700	152610352200	190500	190500	190500	190400	724
527	20230530	123600	152472468400	190500	190300	190500	190300	3518
528	20230530	123500	151802591000	190400	190200	190400	190200	879
529	20230530	123400	151635346000	190300	190300	190300	190200	540
530	20230530	123300	151532585000	190300	190300	190300	190200	489
531	20230530	123200	151439532100	190300	190200	190300	190200	595
532	20230530	123100	151326306700	190200	190200	190300	190100	441
533	20230530	123000	151242440900	190200	190100	190200	190000	643
534	20230530	122900	151120200300	190100	190000	190100	189900	624
535	20230530	122800	151001654700	190000	189800	190000	189800	444
536	20230530	122700	150917325500	189900	189900	190000	189800	1807
537	20230530	122600	150574231100	190000	190000	190000	189900	418
538	20230530	122500	150494816000	190000	190000	190000	189900	127
539	20230530	122400	150470686200	189900	189900	190000	189900	305
540	20230530	122300	150412755000	189900	190100	190100	189800	1002
541	20230530	122200	150222421800	190100	189900	190100	189800	1140
542	20230530	122100	150005894100	189800	189800	189900	189800	186
543	20230530	122000	149970575900	189900	189900	189900	189700	3688
544	20230530	121900	149270725200	189800	190100	190100	189800	1650
545	20230530	121800	148957301200	190100	190000	190100	190000	261
546	20230530	121700	148907687300	190100	190100	190100	190000	245
547	20230530	121600	148861124200	190100	190100	190100	190000	238
548	20230530	121500	148815881500	190100	190100	190300	190000	745
549	20230530	121400	148674200100	190100	190000	190200	189900	908
550	20230530	121300	148501651100	190000	189900	190000	189900	289
551	20230530	121200	148446746600	190000	189900	190000	189800	701
552	20230530	121100	148313640600	189800	190100	190100	189800	2050
553	20230530	121000	147924186500	190100	190200	190200	190000	952
554	20230530	120900	147743211000	190100	190200	190300	190100	394
555	20230530	120800	147668282000	190300	190300	190400	190100	3026
556	20230530	120700	147092653700	190300	190300	190300	190200	706
557	20230530	120600	146958315500	190400	190300	190400	190300	818
558	20230530	120500	146802599200	190300	190400	190400	190300	219
559	20230530	120400	146760908900	190400	190400	190500	190300	418
560	20230530	120300	146681326200	190400	190400	190500	190400	287
561	20230530	120200	146626669900	190500	190600	190600	190500	793
562	20230530	120100	146475589000	190600	190700	190700	190600	686
563	20230530	120000	146344831500	190700	190800	190800	190600	482
564	20230530	115900	146252938200	190700	190700	190700	190600	838
565	20230530	115800	146093172600	190700	190700	190900	190600	641
566	20230530	115700	145970930600	190700	190900	190900	190600	874
567	20230530	115600	145804201500	190900	191000	191000	190800	479
568	20230530	115500	145712766800	191000	191000	191000	190900	978
569	20230530	115400	145525992900	190900	190900	191000	190800	1400
570	20230530	115300	145258722600	191000	190700	191000	190700	1101
571	20230530	115200	145048585700	190800	190800	190800	190700	530
572	20230530	115100	144947490700	190800	190800	190900	190800	855
573	20230530	115000	144784321500	190800	191000	191000	190800	613
574	20230530	114900	144667281200	191000	190700	191000	190700	1002
575	20230530	114800	144476029500	190800	190900	190900	190700	608
576	20230530	114700	144360025000	190900	190900	191000	190600	718
577	20230530	114600	144223016900	191000	191200	191200	190900	1287
578	20230530	114500	143977159600	191200	191300	191300	191100	948
579	20230530	114400	143795881200	191300	191300	191400	191200	559
580	20230530	114300	143688937600	191300	191000	191300	191000	2871
581	20230530	114200	143140136600	191000	190800	191000	190800	1385
582	20230530	114100	142875750400	190900	190900	190900	190700	723
583	20230530	114000	142737760600	190800	190800	190900	190700	447
584	20230530	113900	142652476200	190800	190900	190900	190800	856
585	20230530	113800	142489139400	190900	190900	191000	190800	334
586	20230530	113700	142425390700	191000	190800	191000	190800	425
587	20230530	113600	142344256300	190900	190800	190900	190700	817
588	20230530	113500	142188351500	190800	190900	191000	190600	3442
589	20230530	113400	141531472200	190900	190600	190900	190500	1496
590	20230530	113300	141246181100	190600	190500	190600	190500	128
591	20230530	113200	141221785300	190500	190500	190700	190200	2044
592	20230530	113100	140832525800	190500	190500	190700	190400	1862
593	20230530	113000	140477705700	190400	190100	190400	190100	1665
594	20230530	112900	140160956700	190100	189900	190100	189900	797
595	20230530	112800	140009504300	190000	189900	190000	189900	841
596	20230530	112700	139849736300	190000	189900	190000	189800	557
597	20230530	112600	139743970200	189900	189900	190000	189800	1429
598	20230530	112500	139472537600	190000	190000	190000	189800	964
599	20230530	112400	139289452300	190000	189800	190000	189700	2071
600	20230530	112300	138896289200	189800	189700	189800	189700	700
601	20230530	112200	138763474700	189700	190000	190000	189700	1902
602	20230530	112100	138402444900	190000	189900	190000	189900	739
603	20230530	112000	138262087900	189900	189900	190000	189900	1381
604	20230530	111900	137999810700	190000	190000	190000	189900	1514
605	20230530	111800	137712282400	189900	190100	190200	189900	3182
606	20230530	111700	137107563600	190100	190400	190500	190100	2056
607	20230530	111600	136716335100	190400	190500	190600	190400	1853
608	20230530	111500	136363454000	190600	190600	190700	190500	973
609	20230530	111400	136178017100	190700	190700	190800	190600	874
610	20230530	111300	136011358800	190800	190900	191000	190700	1523
611	20230530	111200	135720695000	190900	190800	190900	190700	962
612	20230530	111100	135537153500	190700	191000	191100	190700	1519
613	20230530	111000	135247213600	191000	191000	191100	190700	1039
614	20230530	110900	135048837700	191000	191400	191400	190800	1881
615	20230530	110800	134689396300	191400	191700	191700	191400	1271
616	20230530	110700	134445932100	191600	191500	191700	191500	1093
617	20230530	110600	134236520700	191500	191600	191700	191400	1242
618	20230530	110500	133998621200	191700	191800	191800	191300	4668
619	20230530	110400	133104698100	191700	191800	191800	191700	814
620	20230530	110300	132948620600	191700	191800	191800	191600	2075
621	20230530	110200	132550859200	191700	191900	192200	191700	2473
622	20230530	110100	132076197600	191900	191900	192000	191400	4486
623	20230530	110000	131216294000	191900	192000	192500	191900	12186
624	20230530	105900	128874303300	192000	191800	192000	191700	17332
625	20230530	105800	125547610900	191800	191900	191900	191700	1870
626	20230530	105700	125188907900	191800	191600	191900	191500	3355
627	20230530	105600	124545446500	191500	191300	191600	191200	5668
628	20230530	105500	123460182500	191300	191100	191300	191000	2723
629	20230530	105400	122939542600	191100	190600	191200	190500	7443
630	20230530	105300	121518280000	190600	190500	190600	190400	1086
631	20230530	105200	121311375900	190500	190400	190500	190400	2038
632	20230530	105100	120923197300	190400	190000	190400	189900	6122
633	20230530	105000	119759181200	189900	189900	190100	189800	1425
634	20230530	104900	119488501600	189900	190100	190100	189800	1634
635	20230530	104800	119178074800	190100	190100	190200	190000	1078
636	20230530	104700	118973139200	190100	190000	190100	189900	1911
637	20230530	104600	118609999200	190000	189900	190000	189900	618
638	20230530	104500	118492597300	189900	190000	190000	189600	4672
639	20230530	104400	117605899200	190000	190100	190200	189900	6280
640	20230530	104300	116412504000	190100	190000	190100	189900	4902
641	20230530	104200	115481098000	190000	189900	190000	189900	1374
642	20230530	104100	115220086600	189900	189700	190000	189700	2003
643	20230530	104000	114839802400	189600	189500	189700	189400	2009
644	20230530	103900	114459102600	189500	189600	189600	189400	1307
645	20230530	103800	114211460200	189600	189500	189600	189400	568
646	20230530	103700	114103829300	189500	189500	189500	189300	1426
647	20230530	103600	113833725000	189500	189500	189500	189300	2663
648	20230530	103500	113329354700	189500	189400	189500	189300	1668
649	20230530	103400	113013391100	189400	189400	189500	189300	1271
650	20230530	103300	112772658100	189500	189600	189700	189300	5803
651	20230530	103200	111673208000	189700	189900	189900	189600	2666
652	20230530	103100	111167328600	189900	189900	190000	189800	1103
653	20230530	103000	110957879100	189900	189900	190100	189900	1276
654	20230530	102900	110715475900	189900	190100	190100	189900	2327
655	20230530	102800	110273410500	190200	189900	190200	189800	2723
656	20230530	102700	109756043700	190000	190000	190000	189800	1477
657	20230530	102600	109475531700	190000	189800	190000	189800	1198
658	20230530	102500	109248052700	189800	189900	190000	189800	1712
659	20230530	102400	108922955900	189900	189900	190100	189800	3955
660	20230530	102300	108171742800	190000	190400	190400	189900	2685
661	20230530	102200	107661351400	190400	189800	190400	189800	5791
662	20230530	102100	106560398800	189900	190000	190100	189900	4541
663	20230530	102000	105697882100	190000	190200	190200	190000	3975
664	20230530	101900	104942330400	190200	190300	190400	190100	2576
665	20230530	101800	104452314000	190200	190400	190400	190200	1763
666	20230530	101700	104116860800	190300	190700	190700	190300	1606
667	20230530	101600	103810884100	190700	190900	190900	190600	1570
668	20230530	101500	103511378700	190900	190700	191000	190600	1775
669	20230530	101400	103172627200	190600	190500	190800	190300	2236
670	20230530	101300	102746631100	190500	190300	190700	190200	5318
671	20230530	101200	101733756300	190300	190400	190700	190200	6275
672	20230530	101100	100538931100	190400	191100	191200	190300	3430
673	20230530	101000	99884960200	191100	191200	191400	190700	7088
674	20230530	100900	98530830900	191300	191200	191500	191100	4369
675	20230530	100800	97694813900	191100	191200	191400	190600	8288
676	20230530	100700	96111662600	191200	191700	191900	191200	9081
677	20230530	100600	94371955000	191700	192300	192300	191600	5350
678	20230530	100500	93344892700	192300	192200	192500	192200	3429
679	20230530	100400	92685433100	192200	192900	193000	192200	12468
680	20230530	100300	90283067800	192800	193200	193300	192700	4627
681	20230530	100200	89390149800	193200	192800	193400	192700	12685
682	20230530	100100	86941039200	192700	192800	193000	192700	5031
683	20230530	100000	85970989700	192700	192800	193100	192600	17291
684	20230530	095900	82634581600	192700	191900	192800	191800	12826
685	20230530	095800	80166721900	191900	191800	192300	191800	23020
686	20230530	095700	75746433700	191900	191800	192000	191700	7086
687	20230530	095600	74386624900	191800	191700	192000	191600	13428
688	20230530	095500	71810509400	191700	191500	191700	191100	13534
689	20230530	095400	69218934300	191500	190900	191500	190900	9608
690	20230530	095300	67381633900	190900	191000	191100	190600	19462
691	20230530	095200	63666601800	191000	190800	191000	190700	6685
692	20230530	095100	62390677100	190800	190700	190800	190600	4190
693	20230530	095000	61591486000	190700	190600	190800	190500	4806
694	20230530	094900	60675027600	190600	190800	190900	190200	7165
695	20230530	094800	59309212600	190800	190400	190800	190300	8040
696	20230530	094700	57777372300	190300	190500	190500	190200	4548
697	20230530	094600	56911530300	190400	190200	190500	190100	8556
698	20230530	094500	55282779900	190100	190300	190400	190000	6984
699	20230530	094400	53954923100	190300	189900	190400	189800	16810
700	20230530	094300	50759505700	189800	189900	190000	189800	5672
701	20230530	094200	49682148700	189900	189600	190000	189600	15123
702	20230530	094100	46810859500	189700	189600	189700	189500	5373
703	20230530	094000	45791900400	189500	189700	189700	189500	2928
704	20230530	093900	45236743200	189600	189300	189600	189300	9991
705	20230530	093800	43343712200	189400	188900	189400	188800	17344
706	20230530	093700	40064637000	188800	188300	188900	188200	10344
707	20230530	093600	38113266100	188200	188300	188400	188100	1792
708	20230530	093500	37775960700	188300	188500	188600	188300	1889
709	20230530	093400	37419997900	188600	188600	188600	188400	3313
710	20230530	093300	36795471700	188500	188500	188700	188500	1988
711	20230530	093200	36420558800	188500	188600	188700	188100	2648
712	20230530	093100	35921765400	188700	188300	188700	188300	16324
713	20230530	093000	32843882700	188400	188000	188400	187900	14989
714	20230530	092900	30023926300	188000	187500	188000	187500	2766
715	20230530	092800	29504646800	187600	187600	187700	187500	2677
716	20230530	092700	29002515500	187600	187800	187900	187600	2275
717	20230530	092600	28575375800	187800	188000	188000	187600	4697
718	20230530	092500	27693470200	187900	188100	188200	187900	2104
719	20230530	092400	27297765300	188000	188100	188200	188000	1718
720	20230530	092300	26974547800	188100	188000	188200	188000	3112
721	20230530	092200	26389118700	188100	187900	188100	187900	4628
722	20230530	092100	25518971900	187900	187900	188000	187800	3624
723	20230530	092000	24838008200	187900	187800	188100	187800	3429
724	20230530	091900	24193548700	187900	187800	187900	187600	2407
725	20230530	091800	23741680200	187700	187700	188000	187600	2648
726	20230530	091700	23244582600	187800	188100	188300	187600	6651
727	20230530	091600	21993718800	188200	188100	188200	188000	4687
728	20230530	091500	21112233400	188100	188100	188300	187900	4214
729	20230530	091400	20319582100	188100	187600	188400	187500	18558
730	20230530	091300	16830328500	187600	187600	187700	187500	2755
731	20230530	091200	16313431800	187600	187600	187700	187400	3842
732	20230530	091100	15592890200	187700	187200	187800	187000	7847
733	20230530	091000	14121236700	187200	187100	187300	186800	5419
734	20230530	090900	13107665300	187100	186900	187300	186700	3164
735	20230530	090800	12515622800	187000	187400	187400	186200	4073
736	20230530	090700	11753809900	187400	186700	187800	186600	6820
737	20230530	090600	10476632900	186700	186700	187000	185700	4729
738	20230530	090500	9594555000	186700	186700	187200	186700	3200
739	20230530	090400	8996320000	186700	186700	187200	186300	5764
740	20230530	090300	7919362900	186800	187700	188000	186700	9119
741	20230530	090200	6207742800	187600	186400	187600	186400	11513
742	20230530	090100	4053592500	186500	185300	186500	185200	10397
743	20230530	090000	2120936500	185400	185500	185700	185100	11434