KissMeData/063570/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	214500	36556767370	5820	5820	5820	5820	48403
3	20230531	214400	36556767370	5820	5820	5820	5820	0
4	20230531	214300	36556767370	5820	5820	5820	5820	0
5	20230531	214200	36556767370	5820	5820	5820	5820	0
6	20230531	214100	36556767370	5820	5820	5820	5820	0
7	20230531	214000	36556767370	5820	5820	5820	5820	0
8	20230531	213900	36556767370	5820	5820	5820	5820	0
9	20230531	213800	36556767370	5820	5820	5820	5820	0
10	20230531	213700	36556767370	5820	5820	5820	5820	0
11	20230531	213600	36556767370	5820	5820	5820	5820	0
12	20230531	213500	36556767370	5820	5820	5820	5820	0
13	20230531	213400	36556767370	5820	5820	5820	5820	0
14	20230531	213300	36556767370	5820	5820	5820	5820	0
15	20230531	213200	36556767370	5820	5820	5820	5820	0
16	20230531	213100	36556767370	5820	5820	5820	5820	0
17	20230531	213000	36556767370	5820	5820	5820	5820	0
18	20230531	212900	36556767370	5820	5820	5820	5820	0
19	20230531	212800	36556767370	5820	5820	5820	5820	0
20	20230531	212700	36556767370	5820	5820	5820	5820	0
21	20230531	212600	36556767370	5820	5820	5820	5820	0
22	20230531	212500	36556767370	5820	5820	5820	5820	0
23	20230531	212400	36556767370	5820	5820	5820	5820	0
24	20230531	212300	36556767370	5820	5820	5820	5820	0
25	20230531	212200	36556767370	5820	5820	5820	5820	0
26	20230531	212100	36556767370	5820	5820	5820	5820	0
27	20230531	212000	36556767370	5820	5820	5820	5820	0
28	20230531	211900	36556767370	5820	5820	5820	5820	0
29	20230531	211800	36556767370	5820	5820	5820	5820	0
30	20230531	211700	36556767370	5820	5820	5820	5820	0
31	20230531	211600	36556767370	5820	5820	5820	5820	0
32	20230531	211500	36556767370	5820	5820	5820	5820	48403
33	20230531	211400	36556767370	5820	5820	5820	5820	0
34	20230531	211300	36556767370	5820	5820	5820	5820	0
35	20230531	211200	36556767370	5820	5820	5820	5820	0
36	20230531	211100	36556767370	5820	5820	5820	5820	0
37	20230531	211000	36556767370	5820	5820	5820	5820	0
38	20230531	210900	36556767370	5820	5820	5820	5820	0
39	20230531	210800	36556767370	5820	5820	5820	5820	0
40	20230531	210700	36556767370	5820	5820	5820	5820	0
41	20230531	210600	36556767370	5820	5820	5820	5820	0
42	20230531	210500	36556767370	5820	5820	5820	5820	0
43	20230531	210400	36556767370	5820	5820	5820	5820	0
44	20230531	210300	36556767370	5820	5820	5820	5820	0
45	20230531	210200	36556767370	5820	5820	5820	5820	0
46	20230531	210100	36556767370	5820	5820	5820	5820	0
47	20230531	210000	36556767370	5820	5820	5820	5820	0
48	20230531	205900	36556767370	5820	5820	5820	5820	0
49	20230531	205800	36556767370	5820	5820	5820	5820	0
50	20230531	205700	36556767370	5820	5820	5820	5820	0
51	20230531	205600	36556767370	5820	5820	5820	5820	0
52	20230531	205500	36556767370	5820	5820	5820	5820	0
53	20230531	205400	36556767370	5820	5820	5820	5820	0
54	20230531	205300	36556767370	5820	5820	5820	5820	0
55	20230531	205200	36556767370	5820	5820	5820	5820	0
56	20230531	205100	36556767370	5820	5820	5820	5820	0
57	20230531	205000	36556767370	5820	5820	5820	5820	0
58	20230531	204900	36556767370	5820	5820	5820	5820	0
59	20230531	204800	36556767370	5820	5820	5820	5820	0
60	20230531	204700	36556767370	5820	5820	5820	5820	0
61	20230531	204600	36556767370	5820	5820	5820	5820	0
62	20230531	204500	36556767370	5820	5820	5820	5820	48403
63	20230531	204400	36556767370	5820	5820	5820	5820	0
64	20230531	204300	36556767370	5820	5820	5820	5820	0
65	20230531	204200	36556767370	5820	5820	5820	5820	0
66	20230531	204100	36556767370	5820	5820	5820	5820	0
67	20230531	204000	36556767370	5820	5820	5820	5820	0
68	20230531	203900	36556767370	5820	5820	5820	5820	0
69	20230531	203800	36556767370	5820	5820	5820	5820	0
70	20230531	203700	36556767370	5820	5820	5820	5820	0
71	20230531	203600	36556767370	5820	5820	5820	5820	0
72	20230531	203500	36556767370	5820	5820	5820	5820	0
73	20230531	203400	36556767370	5820	5820	5820	5820	0
74	20230531	203300	36556767370	5820	5820	5820	5820	0
75	20230531	203200	36556767370	5820	5820	5820	5820	0
76	20230531	203100	36556767370	5820	5820	5820	5820	0
77	20230531	203000	36556767370	5820	5820	5820	5820	0
78	20230531	202900	36556767370	5820	5820	5820	5820	0
79	20230531	202800	36556767370	5820	5820	5820	5820	0
80	20230531	202700	36556767370	5820	5820	5820	5820	0
81	20230531	202600	36556767370	5820	5820	5820	5820	0
82	20230531	202500	36556767370	5820	5820	5820	5820	0
83	20230531	202400	36556767370	5820	5820	5820	5820	0
84	20230531	202300	36556767370	5820	5820	5820	5820	0
85	20230531	202200	36556767370	5820	5820	5820	5820	0
86	20230531	202100	36556767370	5820	5820	5820	5820	0
87	20230531	202000	36556767370	5820	5820	5820	5820	0
88	20230531	201900	36556767370	5820	5820	5820	5820	0
89	20230531	201800	36556767370	5820	5820	5820	5820	0
90	20230531	201700	36556767370	5820	5820	5820	5820	0
91	20230531	201600	36556767370	5820	5820	5820	5820	0
92	20230531	201500	36556767370	5820	5820	5820	5820	48403
93	20230531	201400	36556767370	5820	5820	5820	5820	0
94	20230531	201300	36556767370	5820	5820	5820	5820	0
95	20230531	201200	36556767370	5820	5820	5820	5820	0
96	20230531	201100	36556767370	5820	5820	5820	5820	0
97	20230531	201000	36556767370	5820	5820	5820	5820	0
98	20230531	200900	36556767370	5820	5820	5820	5820	0
99	20230531	200800	36556767370	5820	5820	5820	5820	0
100	20230531	200700	36556767370	5820	5820	5820	5820	0
101	20230531	200600	36556767370	5820	5820	5820	5820	0
102	20230531	200500	36556767370	5820	5820	5820	5820	0
103	20230531	200400	36556767370	5820	5820	5820	5820	0
104	20230531	200300	36556767370	5820	5820	5820	5820	0
105	20230531	200200	36556767370	5820	5820	5820	5820	0
106	20230531	200100	36556767370	5820	5820	5820	5820	0
107	20230531	200000	36556767370	5820	5820	5820	5820	0
108	20230531	195900	36556767370	5820	5820	5820	5820	0
109	20230531	195800	36556767370	5820	5820	5820	5820	0
110	20230531	195700	36556767370	5820	5820	5820	5820	0
111	20230531	195600	36556767370	5820	5820	5820	5820	0
112	20230531	195500	36556767370	5820	5820	5820	5820	0
113	20230531	195400	36556767370	5820	5820	5820	5820	0
114	20230531	195300	36556767370	5820	5820	5820	5820	0
115	20230531	195200	36556767370	5820	5820	5820	5820	0
116	20230531	195100	36556767370	5820	5820	5820	5820	0
117	20230531	195000	36556767370	5820	5820	5820	5820	0
118	20230531	194900	36556767370	5820	5820	5820	5820	0
119	20230531	194800	36556767370	5820	5820	5820	5820	0
120	20230531	194700	36556767370	5820	5820	5820	5820	0
121	20230531	194600	36556767370	5820	5820	5820	5820	0
122	20230531	194500	36556767370	5820	5820	5820	5820	48403
123	20230531	194400	36556767370	5820	5820	5820	5820	0
124	20230531	194300	36556767370	5820	5820	5820	5820	0
125	20230531	194200	36556767370	5820	5820	5820	5820	0
126	20230531	194100	36556767370	5820	5820	5820	5820	0
127	20230531	194000	36556767370	5820	5820	5820	5820	0
128	20230531	193900	36556767370	5820	5820	5820	5820	0
129	20230531	193800	36556767370	5820	5820	5820	5820	0
130	20230531	193700	36556767370	5820	5820	5820	5820	0
131	20230531	193600	36556767370	5820	5820	5820	5820	0
132	20230531	193500	36556767370	5820	5820	5820	5820	0
133	20230531	193400	36556767370	5820	5820	5820	5820	0
134	20230531	193300	36556767370	5820	5820	5820	5820	0
135	20230531	193200	36556767370	5820	5820	5820	5820	0
136	20230531	193100	36556767370	5820	5820	5820	5820	0
137	20230531	193000	36556767370	5820	5820	5820	5820	0
138	20230531	192900	36556767370	5820	5820	5820	5820	0
139	20230531	192800	36556767370	5820	5820	5820	5820	0
140	20230531	192700	36556767370	5820	5820	5820	5820	0
141	20230531	192600	36556767370	5820	5820	5820	5820	0
142	20230531	192500	36556767370	5820	5820	5820	5820	0
143	20230531	192400	36556767370	5820	5820	5820	5820	0
144	20230531	192300	36556767370	5820	5820	5820	5820	0
145	20230531	192200	36556767370	5820	5820	5820	5820	0
146	20230531	192100	36556767370	5820	5820	5820	5820	0
147	20230531	192000	36556767370	5820	5820	5820	5820	0
148	20230531	191900	36556767370	5820	5820	5820	5820	0
149	20230531	191800	36556767370	5820	5820	5820	5820	0
150	20230531	191700	36556767370	5820	5820	5820	5820	0
151	20230531	191600	36556767370	5820	5820	5820	5820	0
152	20230531	191500	36556767370	5820	5820	5820	5820	48403
153	20230531	191400	36556767370	5820	5820	5820	5820	0
154	20230531	191300	36556767370	5820	5820	5820	5820	0
155	20230531	191200	36556767370	5820	5820	5820	5820	0
156	20230531	191100	36556767370	5820	5820	5820	5820	0
157	20230531	191000	36556767370	5820	5820	5820	5820	0
158	20230531	190900	36556767370	5820	5820	5820	5820	0
159	20230531	190800	36556767370	5820	5820	5820	5820	0
160	20230531	190700	36556767370	5820	5820	5820	5820	0
161	20230531	190600	36556767370	5820	5820	5820	5820	0
162	20230531	190500	36556767370	5820	5820	5820	5820	0
163	20230531	190400	36556767370	5820	5820	5820	5820	0
164	20230531	190300	36556767370	5820	5820	5820	5820	0
165	20230531	190200	36556767370	5820	5820	5820	5820	0
166	20230531	190100	36556767370	5820	5820	5820	5820	0
167	20230531	190000	36556767370	5820	5820	5820	5820	0
168	20230531	185900	36556767370	5820	5820	5820	5820	0
169	20230531	185800	36556767370	5820	5820	5820	5820	0
170	20230531	185700	36556767370	5820	5820	5820	5820	0
171	20230531	185600	36556767370	5820	5820	5820	5820	0
172	20230531	185500	36556767370	5820	5820	5820	5820	0
173	20230531	185400	36556767370	5820	5820	5820	5820	0
174	20230531	185300	36556767370	5820	5820	5820	5820	0
175	20230531	185200	36556767370	5820	5820	5820	5820	0
176	20230531	185100	36556767370	5820	5820	5820	5820	0
177	20230531	185000	36556767370	5820	5820	5820	5820	0
178	20230531	184900	36556767370	5820	5820	5820	5820	0
179	20230531	184800	36556767370	5820	5820	5820	5820	0
180	20230531	184700	36556767370	5820	5820	5820	5820	0
181	20230531	184600	36556767370	5820	5820	5820	5820	0
182	20230531	184500	36556767370	5820	5820	5820	5820	48403
183	20230531	184400	36556767370	5820	5820	5820	5820	0
184	20230531	184300	36556767370	5820	5820	5820	5820	0
185	20230531	184200	36556767370	5820	5820	5820	5820	0
186	20230531	184100	36556767370	5820	5820	5820	5820	0
187	20230531	184000	36556767370	5820	5820	5820	5820	0
188	20230531	183900	36556767370	5820	5820	5820	5820	0
189	20230531	183800	36556767370	5820	5820	5820	5820	0
190	20230531	183700	36556767370	5820	5820	5820	5820	0
191	20230531	183600	36556767370	5820	5820	5820	5820	0
192	20230531	183500	36556767370	5820	5820	5820	5820	0
193	20230531	183400	36556767370	5820	5820	5820	5820	0
194	20230531	183300	36556767370	5820	5820	5820	5820	0
195	20230531	183200	36556767370	5820	5820	5820	5820	0
196	20230531	183100	36556767370	5820	5820	5820	5820	0
197	20230531	183000	36556767370	5820	5820	5820	5820	0
198	20230531	182900	36556767370	5820	5820	5820	5820	0
199	20230531	182800	36556767370	5820	5820	5820	5820	0
200	20230531	182700	36556767370	5820	5820	5820	5820	0
201	20230531	182600	36556767370	5820	5820	5820	5820	0
202	20230531	182500	36556767370	5820	5820	5820	5820	0
203	20230531	182400	36556767370	5820	5820	5820	5820	0
204	20230531	182300	36556767370	5820	5820	5820	5820	0
205	20230531	182200	36556767370	5820	5820	5820	5820	0
206	20230531	182100	36556767370	5820	5820	5820	5820	0
207	20230531	182000	36556767370	5820	5820	5820	5820	0
208	20230531	181900	36556767370	5820	5820	5820	5820	0
209	20230531	181800	36556767370	5820	5820	5820	5820	0
210	20230531	181700	36556767370	5820	5820	5820	5820	0
211	20230531	181600	36556767370	5820	5820	5820	5820	0
212	20230531	181500	36556767370	5820	5820	5820	5820	48403
213	20230531	181400	36556767370	5820	5820	5820	5820	0
214	20230531	181300	36556767370	5820	5820	5820	5820	0
215	20230531	181200	36556767370	5820	5820	5820	5820	0
216	20230531	181100	36556767370	5820	5820	5820	5820	0
217	20230531	181000	36556767370	5820	5820	5820	5820	0
218	20230531	180900	36556767370	5820	5820	5820	5820	0
219	20230531	180800	36556767370	5820	5820	5820	5820	0
220	20230531	180700	36556767370	5820	5820	5820	5820	0
221	20230531	180600	36556767370	5820	5820	5820	5820	0
222	20230531	180500	36556767370	5820	5820	5820	5820	0
223	20230531	180400	36556767370	5820	5820	5820	5820	0
224	20230531	180300	36556767370	5820	5820	5820	5820	0
225	20230531	180200	36556767370	5820	5820	5820	5820	0
226	20230531	180100	36556767370	5820	5820	5820	5820	0
227	20230531	180000	36556767370	5820	5820	5820	5820	0
228	20230531	175900	36556767370	5820	5820	5820	5820	0
229	20230531	175800	36556767370	5820	5820	5820	5820	0
230	20230531	175700	36556767370	5820	5820	5820	5820	0
231	20230531	175600	36556767370	5820	5820	5820	5820	0
232	20230531	175500	36556767370	5820	5820	5820	5820	0
233	20230531	175400	36556767370	5820	5820	5820	5820	0
234	20230531	175300	36556767370	5820	5820	5820	5820	0
235	20230531	175200	36556767370	5820	5820	5820	5820	0
236	20230531	175100	36556767370	5820	5820	5820	5820	0
237	20230531	175000	36556767370	5820	5820	5820	5820	0
238	20230531	174900	36556767370	5820	5820	5820	5820	0
239	20230531	174800	36556767370	5820	5820	5820	5820	0
240	20230531	174700	36556767370	5820	5820	5820	5820	0
241	20230531	174600	36556767370	5820	5820	5820	5820	0
242	20230531	174500	36556767370	5820	5820	5820	5820	48403
243	20230531	174400	36556767370	5820	5820	5820	5820	0
244	20230531	174300	36556767370	5820	5820	5820	5820	0
245	20230531	174200	36556767370	5820	5820	5820	5820	0
246	20230531	174100	36556767370	5820	5820	5820	5820	0
247	20230531	174000	36556767370	5820	5820	5820	5820	0
248	20230531	173900	36556767370	5820	5820	5820	5820	0
249	20230531	173800	36556767370	5820	5820	5820	5820	0
250	20230531	173700	36556767370	5820	5820	5820	5820	0
251	20230531	173600	36556767370	5820	5820	5820	5820	0
252	20230531	173500	36556767370	5820	5820	5820	5820	0
253	20230531	173400	36556767370	5820	5820	5820	5820	0
254	20230531	173300	36556767370	5820	5820	5820	5820	0
255	20230531	173200	36556767370	5820	5820	5820	5820	0
256	20230531	173100	36556767370	5820	5820	5820	5820	0
257	20230531	173000	36556767370	5820	5820	5820	5820	0
258	20230531	172900	36556767370	5820	5820	5820	5820	0
259	20230531	172800	36556767370	5820	5820	5820	5820	0
260	20230531	172700	36556767370	5820	5820	5820	5820	0
261	20230531	172600	36556767370	5820	5820	5820	5820	0
262	20230531	172500	36556767370	5820	5820	5820	5820	0
263	20230531	172400	36556767370	5820	5820	5820	5820	0
264	20230531	172300	36556767370	5820	5820	5820	5820	0
265	20230531	172200	36556767370	5820	5820	5820	5820	0
266	20230531	172100	36556767370	5820	5820	5820	5820	0
267	20230531	172000	36556767370	5820	5820	5820	5820	0
268	20230531	171900	36556767370	5820	5820	5820	5820	0
269	20230531	171800	36556767370	5820	5820	5820	5820	0
270	20230531	171700	36556767370	5820	5820	5820	5820	0
271	20230531	171600	36556767370	5820	5820	5820	5820	0
272	20230531	171500	36556767370	5820	5820	5820	5820	48403
273	20230531	171400	36556767370	5820	5820	5820	5820	0
274	20230531	171300	36556767370	5820	5820	5820	5820	0
275	20230531	171200	36556767370	5820	5820	5820	5820	0
276	20230531	171100	36556767370	5820	5820	5820	5820	0
277	20230531	171000	36556767370	5820	5820	5820	5820	0
278	20230531	170900	36556767370	5820	5820	5820	5820	0
279	20230531	170800	36556767370	5820	5820	5820	5820	0
280	20230531	170700	36556767370	5820	5820	5820	5820	0
281	20230531	170600	36556767370	5820	5820	5820	5820	0
282	20230531	170500	36556767370	5820	5820	5820	5820	0
283	20230531	170400	36556767370	5820	5820	5820	5820	0
284	20230531	170300	36556767370	5820	5820	5820	5820	0
285	20230531	170200	36556767370	5820	5820	5820	5820	0
286	20230531	170100	36556767370	5820	5820	5820	5820	0
287	20230531	170000	36556767370	5820	5820	5820	5820	0
288	20230531	165900	36556767370	5820	5820	5820	5820	0
289	20230531	165800	36556767370	5820	5820	5820	5820	0
290	20230531	165700	36556767370	5820	5820	5820	5820	0
291	20230531	165600	36556767370	5820	5820	5820	5820	0
292	20230531	165500	36556767370	5820	5820	5820	5820	0
293	20230531	165400	36556767370	5820	5820	5820	5820	0
294	20230531	165300	36556767370	5820	5820	5820	5820	0
295	20230531	165200	36556767370	5820	5820	5820	5820	0
296	20230531	165100	36556767370	5820	5820	5820	5820	0
297	20230531	165000	36556767370	5820	5820	5820	5820	0
298	20230531	164900	36556767370	5820	5820	5820	5820	0
299	20230531	164800	36556767370	5820	5820	5820	5820	0
300	20230531	164700	36556767370	5820	5820	5820	5820	0
301	20230531	164600	36556767370	5820	5820	5820	5820	0
302	20230531	164500	36556767370	5820	5820	5820	5820	48403
303	20230531	164400	36556767370	5820	5820	5820	5820	0
304	20230531	164300	36556767370	5820	5820	5820	5820	0
305	20230531	164200	36556767370	5820	5820	5820	5820	0
306	20230531	164100	36556767370	5820	5820	5820	5820	0
307	20230531	164000	36556767370	5820	5820	5820	5820	0
308	20230531	163900	36556767370	5820	5820	5820	5820	0
309	20230531	163800	36556767370	5820	5820	5820	5820	0
310	20230531	163700	36556767370	5820	5820	5820	5820	0
311	20230531	163600	36556767370	5820	5820	5820	5820	0
312	20230531	163500	36556767370	5820	5820	5820	5820	0
313	20230531	163400	36556767370	5820	5820	5820	5820	0
314	20230531	163300	36556767370	5820	5820	5820	5820	0
315	20230531	163200	36556767370	5820	5820	5820	5820	0
316	20230531	163100	36556767370	5820	5820	5820	5820	0
317	20230531	163000	36556767370	5820	5820	5820	5820	0
318	20230531	162900	36556767370	5820	5820	5820	5820	0
319	20230531	162800	36556767370	5820	5820	5820	5820	0
320	20230531	162700	36556767370	5820	5820	5820	5820	0
321	20230531	162600	36556767370	5820	5820	5820	5820	0
322	20230531	162500	36556767370	5820	5820	5820	5820	0
323	20230531	162400	36556767370	5820	5820	5820	5820	0
324	20230531	162300	36556767370	5820	5820	5820	5820	0
325	20230531	162200	36556767370	5820	5820	5820	5820	0
326	20230531	162100	36556767370	5820	5820	5820	5820	0
327	20230531	162000	36556767370	5820	5820	5820	5820	0
328	20230531	161900	36556767370	5820	5820	5820	5820	0
329	20230531	161800	36556767370	5820	5820	5820	5820	0
330	20230531	161700	36556767370	5820	5820	5820	5820	0
331	20230531	161600	36556767370	5820	5820	5820	5820	0
332	20230531	161500	36556767370	5820	5820	5820	5820	48403
333	20230531	161400	36556767370	5820	5820	5820	5820	0
334	20230531	161300	36556767370	5820	5820	5820	5820	0
335	20230531	161200	36556767370	5820	5820	5820	5820	0
336	20230531	161100	36556767370	5820	5820	5820	5820	0
337	20230531	161000	36556767370	5820	5820	5820	5820	0
338	20230531	160900	36556767370	5820	5820	5820	5820	0
339	20230531	160800	36556767370	5820	5820	5820	5820	0
340	20230531	160700	36556767370	5820	5820	5820	5820	0
341	20230531	160600	36556767370	5820	5820	5820	5820	0
342	20230531	160500	36556767370	5820	5820	5820	5820	0
343	20230531	160400	36556767370	5820	5820	5820	5820	0
344	20230531	160300	36556767370	5820	5820	5820	5820	0
345	20230531	160200	36556767370	5820	5820	5820	5820	0
346	20230531	160100	36556767370	5820	5820	5820	5820	0
347	20230531	160000	36556767370	5820	5820	5820	5820	0
348	20230531	155900	36556767370	5820	5820	5820	5820	0
349	20230531	155800	36556767370	5820	5820	5820	5820	0
350	20230531	155700	36556767370	5820	5820	5820	5820	0
351	20230531	155600	36556767370	5820	5820	5820	5820	0
352	20230531	155500	36556767370	5820	5820	5820	5820	0
353	20230531	155400	36556767370	5820	5820	5820	5820	0
354	20230531	155300	36556767370	5820	5820	5820	5820	0
355	20230531	155200	36556767370	5820	5820	5820	5820	0
356	20230531	155100	36556767370	5820	5820	5820	5820	0
357	20230531	155000	36556767370	5820	5820	5820	5820	0
358	20230531	154900	36556767370	5820	5820	5820	5820	0
359	20230531	154800	36556767370	5820	5820	5820	5820	0
360	20230531	154700	36556767370	5820	5820	5820	5820	0
361	20230531	154600	36556767370	5820	5820	5820	5820	0
362	20230531	154500	36556767370	5820	5820	5820	5820	48403
363	20230531	154400	36556767370	5820	5820	5820	5820	0
364	20230531	154300	36556767370	5820	5820	5820	5820	0
365	20230531	154200	36556767370	5820	5820	5820	5820	0
366	20230531	154100	36556767370	5820	5820	5820	5820	0
367	20230531	154000	36556767370	5820	5820	5820	5820	0
368	20230531	153900	36556767370	5820	5820	5820	5820	0
369	20230531	153800	36556767370	5820	5820	5820	5820	0
370	20230531	153700	36556767370	5820	5820	5820	5820	0
371	20230531	153600	36556767370	5820	5820	5820	5820	0
372	20230531	153500	36556767370	5820	5820	5820	5820	0
373	20230531	153400	36556767370	5820	5820	5820	5820	0
374	20230531	153300	36556767370	5820	5820	5820	5820	0
375	20230531	153200	36556767370	5820	5820	5820	5820	0
376	20230531	153100	36556767370	5820	5820	5820	5820	0
377	20230531	153000	36556767370	5820	5820	5820	5820	48403
378	20230531	152900	36275061910	5830	5830	5830	5830	0
379	20230531	152800	36275061910	5830	5830	5830	5830	0
380	20230531	152700	36275061910	5830	5830	5830	5830	0
381	20230531	152600	36275061910	5830	5830	5830	5830	0
382	20230531	152500	36275061910	5830	5830	5830	5830	0
383	20230531	152400	36275061910	5830	5830	5830	5830	0
384	20230531	152300	36275061910	5830	5830	5830	5830	0
385	20230531	152200	36275061910	5830	5830	5830	5830	0
386	20230531	152100	36275061910	5830	5830	5830	5830	0
387	20230531	152000	36275061910	5830	5830	5830	5830	0
388	20230531	151900	36275061910	5830	5830	5840	5810	15392
389	20230531	151800	36185335850	5830	5810	5830	5800	5687
390	20230531	151700	36152285160	5820	5820	5830	5810	5437
391	20230531	151600	36120664410	5820	5850	5850	5820	7752
392	20230531	151500	36075439720	5850	5820	5850	5820	12575
393	20230531	151400	36001997760	5830	5830	5840	5820	4589
394	20230531	151300	35975247840	5840	5840	5850	5830	8476
395	20230531	151200	35925745510	5840	5830	5850	5830	5851
396	20230531	151100	35891578390	5840	5820	5840	5810	1702
397	20230531	151000	35881667630	5820	5840	5840	5810	4356
398	20230531	150900	35856259190	5840	5830	5840	5810	2911
399	20230531	150800	35839294450	5840	5850	5860	5820	3345
400	20230531	150700	35819749560	5850	5840	5860	5830	25695
401	20230531	150600	35669480160	5840	5820	5840	5810	12243
402	20230531	150500	35598160290	5820	5820	5830	5810	3648
403	20230531	150400	35576925740	5820	5820	5830	5820	3933
404	20230531	150300	35554015230	5830	5810	5830	5810	5966
405	20230531	150200	35519297920	5810	5820	5820	5780	6647
406	20230531	150100	35480742740	5830	5800	5830	5800	7946
407	20230531	150000	35434564300	5810	5820	5820	5800	4125
408	20230531	145900	35410583740	5820	5810	5820	5800	4345
409	20230531	145800	35385349970	5820	5830	5830	5800	5244
410	20230531	145700	35354836690	5830	5830	5830	5820	1242
411	20230531	145600	35347596190	5830	5820	5830	5800	12512
412	20230531	145500	35274765640	5830	5820	5840	5820	8088
413	20230531	145400	35227625600	5810	5810	5820	5800	4587
414	20230531	145300	35200972720	5810	5780	5810	5780	5150
415	20230531	145200	35171125700	5760	5820	5820	5760	6181
416	20230531	145100	35135317450	5810	5790	5830	5790	18623
417	20230531	145000	35026961080	5780	5790	5800	5780	2262
418	20230531	144900	35013872240	5800	5800	5800	5790	3009
419	20230531	144800	34996429760	5790	5790	5800	5790	1677
420	20230531	144700	34986710050	5790	5780	5800	5770	2725
421	20230531	144600	34970926660	5780	5820	5830	5760	20604
422	20230531	144500	34851432480	5820	5830	5830	5810	4273
423	20230531	144400	34826564280	5830	5820	5830	5810	8607
424	20230531	144300	34776471580	5820	5810	5820	5800	5190
425	20230531	144200	34746338500	5810	5810	5820	5810	2749
426	20230531	144100	34730358050	5810	5810	5820	5780	5279
427	20230531	144000	34699719700	5810	5800	5810	5780	6302
428	20230531	143900	34663180530	5800	5820	5830	5780	3473
429	20230531	143800	34643034060	5820	5810	5830	5790	15502
430	20230531	143700	34552836570	5810	5810	5820	5760	16824
431	20230531	143600	34455410520	5800	5800	5820	5790	3896
432	20230531	143500	34432804100	5800	5820	5850	5780	27073
433	20230531	143400	34274971620	5820	5800	5850	5790	27561
434	20230531	143300	34114350190	5800	5800	5800	5790	4434
435	20230531	143200	34088650370	5790	5790	5790	5780	3351
436	20230531	143100	34069256180	5780	5790	5790	5780	2206
437	20230531	143000	34056488680	5790	5770	5790	5770	1482
438	20230531	142900	34047923420	5770	5770	5800	5760	3239
439	20230531	142800	34029217820	5770	5810	5810	5760	8419
440	20230531	142700	33980435090	5800	5790	5810	5780	7550
441	20230531	142600	33936711370	5790	5780	5810	5770	14167
442	20230531	142500	33854574420	5780	5770	5790	5750	6758
443	20230531	142400	33815584590	5770	5800	5810	5740	12051
444	20230531	142300	33745882510	5800	5770	5800	5760	8429
445	20230531	142200	33697162810	5770	5750	5770	5750	2819
446	20230531	142100	33680914620	5750	5770	5770	5740	9544
447	20230531	142000	33625960440	5770	5730	5770	5730	3730
448	20230531	141900	33604521590	5730	5730	5750	5680	8807
449	20230531	141800	33554158790	5700	5740	5760	5700	16051
450	20230531	141700	33462180110	5750	5830	5830	5650	74047
451	20230531	141600	33036229160	5830	5720	5850	5720	98329
452	20230531	141500	32465992190	5710	5720	5730	5710	1850
453	20230531	141400	32455396360	5730	5720	5730	5720	1587
454	20230531	141300	32446309120	5720	5720	5720	5710	1636
455	20230531	141200	32436952040	5720	5720	5720	5710	1311
456	20230531	141100	32429455120	5720	5720	5720	5710	2261
457	20230531	141000	32416522230	5720	5700	5720	5700	7570
458	20230531	140900	32373336510	5700	5700	5720	5690	12917
459	20230531	140800	32299684210	5700	5690	5700	5680	1936
460	20230531	140700	32288658980	5690	5710	5720	5690	9753
461	20230531	140600	32233051810	5720	5700	5720	5700	4479
462	20230531	140500	32207492950	5700	5680	5700	5680	1906
463	20230531	140400	32196639630	5690	5680	5690	5680	1262
464	20230531	140300	32189461130	5690	5670	5690	5670	596
465	20230531	140200	32186077170	5670	5660	5670	5660	1604
466	20230531	140100	32176990260	5660	5660	5670	5660	243
467	20230531	140000	32175614870	5660	5660	5670	5660	144
468	20230531	135900	32174799820	5670	5660	5670	5650	316
469	20230531	135800	32173011640	5660	5660	5660	5660	1446
470	20230531	135700	32164827280	5660	5660	5660	5660	4
471	20230531	135600	32164804640	5660	5670	5670	5650	372
472	20230531	135500	32162697070	5660	5660	5670	5650	2748
473	20230531	135400	32147153610	5650	5660	5660	5650	723
474	20230531	135300	32143064590	5680	5680	5680	5670	1682
475	20230531	135200	32133527630	5670	5680	5680	5670	152
476	20230531	135100	32132665780	5680	5650	5680	5650	827
477	20230531	135000	32127978640	5670	5680	5680	5650	913
478	20230531	134900	32122819430	5670	5680	5680	5650	15373
479	20230531	134800	32035670160	5680	5700	5700	5680	527
480	20230531	134700	32032675290	5700	5710	5710	5690	3054
481	20230531	134600	32015296050	5700	5710	5710	5700	1841
482	20230531	134500	32004801860	5710	5720	5720	5710	1265
483	20230531	134400	31997578700	5710	5730	5730	5710	322
484	20230531	134300	31995739850	5720	5710	5730	5710	9601
485	20230531	134200	31940844720	5710	5710	5710	5700	2011
486	20230531	134100	31929361920	5710	5710	5710	5700	932
487	20230531	134000	31924040700	5710	5710	5710	5710	2631
488	20230531	133900	31909017690	5720	5720	5720	5710	574
489	20230531	133800	31905739590	5720	5710	5720	5710	2596
490	20230531	133700	31890900290	5720	5720	5720	5710	211
491	20230531	133600	31889693420	5710	5710	5720	5710	438
492	20230531	133500	31887192310	5710	5700	5720	5700	5059
493	20230531	133400	31858318040	5690	5690	5690	5690	536
494	20230531	133300	31855268200	5690	5690	5700	5690	681
495	20230531	133200	31851393300	5690	5690	5700	5690	104
496	20230531	133100	31850801530	5700	5710	5710	5690	1209
497	20230531	133000	31843912180	5710	5710	5710	5700	1461
498	20230531	132900	31835570070	5710	5710	5710	5700	894
499	20230531	132800	31830474010	5710	5700	5710	5700	796
500	20230531	132700	31825933220	5700	5710	5710	5690	3242
501	20230531	132600	31807456310	5710	5700	5710	5700	5571
502	20230531	132500	31775701600	5690	5680	5700	5680	929
503	20230531	132400	31770419640	5680	5690	5690	5660	12594
504	20230531	132300	31699030500	5690	5690	5690	5680	1915
505	20230531	132200	31688150200	5690	5690	5690	5670	817
506	20230531	132100	31683505770	5690	5680	5700	5680	808
507	20230531	132000	31678910990	5680	5680	5680	5670	947
508	20230531	131900	31673533680	5680	5690	5690	5680	6475
509	20230531	131800	31636755480	5690	5690	5690	5680	1405
510	20230531	131700	31628761090	5680	5690	5700	5680	1071
511	20230531	131600	31622672320	5700	5690	5700	5690	1080
512	20230531	131500	31616527110	5690	5690	5700	5680	1876
513	20230531	131400	31605851680	5700	5690	5700	5690	3414
514	20230531	131300	31586398860	5690	5700	5700	5690	5749
515	20230531	131200	31553658420	5700	5710	5710	5700	311
516	20230531	131100	31551885710	5700	5700	5710	5700	61
517	20230531	131000	31551538000	5700	5700	5700	5700	134
518	20230531	130900	31550774200	5700	5710	5710	5700	539
519	20230531	130800	31547699850	5710	5700	5710	5700	512
520	20230531	130700	31544781440	5700	5710	5710	5700	876
521	20230531	130600	31539779650	5710	5720	5720	5710	48
522	20230531	130500	31539505470	5720	5720	5720	5710	1139
523	20230531	130400	31532992930	5720	5720	5720	5710	67
524	20230531	130300	31532609800	5720	5720	5720	5720	1173
525	20230531	130200	31525900240	5710	5710	5710	5700	1044
526	20230531	130100	31519939060	5710	5700	5710	5700	1809
527	20230531	130000	31509622160	5700	5690	5700	5690	450
528	20230531	125900	31507057170	5690	5690	5690	5690	1397
529	20230531	125800	31499108240	5690	5690	5700	5690	757
530	20230531	125700	31494800900	5690	5690	5700	5690	578
531	20230531	125600	31491511970	5690	5700	5700	5690	792
532	20230531	125500	31487000560	5690	5700	5700	5690	1303
533	20230531	125400	31479574410	5710	5700	5710	5700	1256
534	20230531	125300	31472411280	5700	5700	5700	5700	2064
535	20230531	125200	31460646480	5700	5710	5720	5700	1077
536	20230531	125100	31454496320	5710	5720	5720	5710	1515
537	20230531	125000	31445843050	5710	5720	5720	5710	139
538	20230531	124900	31445048170	5720	5700	5720	5700	1003
539	20230531	124800	31439316310	5700	5680	5700	5680	2299
540	20230531	124700	31426217090	5680	5690	5690	5680	1187
541	20230531	124600	31419463230	5690	5680	5690	5680	255
542	20230531	124500	31418014640	5680	5680	5690	5680	2532
543	20230531	124400	31403628940	5690	5690	5700	5680	1934
544	20230531	124300	31392634350	5690	5700	5700	5690	784
545	20230531	124200	31388173370	5690	5700	5710	5690	8155
546	20230531	124100	31341767990	5700	5710	5710	5700	515
547	20230531	124000	31338829510	5710	5710	5720	5710	889
548	20230531	123900	31333753210	5710	5700	5710	5690	1520
549	20230531	123800	31325086310	5700	5700	5700	5690	1558
550	20230531	123700	31316214720	5700	5720	5730	5700	435
551	20230531	123600	31313730680	5720	5700	5730	5690	2132
552	20230531	123500	31301569180	5700	5720	5720	5690	13080
553	20230531	123400	31226983120	5710	5740	5740	5710	10201
554	20230531	123300	31168569100	5740	5730	5740	5730	9454
555	20230531	123200	31114387800	5730	5730	5730	5710	6925
556	20230531	123100	31074735280	5730	5710	5740	5710	8230
557	20230531	123000	31027622360	5710	5650	5720	5650	22004
558	20230531	122900	30902252820	5650	5660	5670	5650	547
559	20230531	122800	30899161100	5670	5650	5670	5650	2390
560	20230531	122700	30885636390	5650	5650	5660	5650	55
561	20230531	122600	30885325120	5650	5640	5650	5640	3932
562	20230531	122500	30863118870	5630	5630	5640	5630	113
563	20230531	122400	30862482670	5620	5610	5620	5610	1787
564	20230531	122300	30852447800	5610	5630	5630	5600	3577
565	20230531	122200	30832366610	5630	5630	5630	5630	3388
566	20230531	122100	30813292170	5640	5640	5640	5630	773
567	20230531	122000	30808936340	5640	5630	5650	5630	1665
568	20230531	121900	30799555690	5630	5630	5640	5620	6374
569	20230531	121800	30763671950	5630	5640	5650	5630	983
570	20230531	121700	30758127910	5640	5640	5640	5640	180
571	20230531	121600	30757112710	5630	5640	5640	5630	398
572	20230531	121500	30754870570	5640	5630	5650	5630	650
573	20230531	121400	30751204950	5630	5620	5630	5620	2457
574	20230531	121300	30737373450	5630	5600	5630	5600	2591
575	20230531	121200	30722834000	5600	5620	5620	5600	10203
576	20230531	121100	30665630460	5620	5620	5630	5610	1281
577	20230531	121000	30658434030	5620	5630	5640	5610	8993
578	20230531	120900	30607852880	5620	5650	5650	5620	7893
579	20230531	120800	30563391230	5650	5650	5650	5650	834
580	20230531	120700	30558679130	5650	5660	5660	5650	2414
581	20230531	120600	30545018540	5670	5650	5670	5630	442
582	20230531	120500	30542523040	5630	5660	5660	5630	1318
583	20230531	120400	30535081960	5620	5650	5650	5620	47012
584	20230531	120300	30270357760	5650	5650	5660	5640	597
585	20230531	120200	30266988970	5650	5660	5660	5650	5563
586	20230531	120100	30235542890	5660	5660	5670	5660	3243
587	20230531	120000	30217187500	5670	5670	5670	5670	306
588	20230531	115900	30215452480	5670	5680	5680	5660	1639
589	20230531	115800	30206163810	5680	5670	5680	5670	833
590	20230531	115700	30201440620	5670	5670	5670	5660	1487
591	20230531	115600	30193009580	5670	5660	5680	5650	4407
592	20230531	115500	30168057280	5670	5660	5670	5660	421
593	20230531	115400	30165674380	5670	5670	5670	5660	1586
594	20230531	115300	30156694300	5670	5670	5670	5670	271
595	20230531	115200	30155157730	5670	5670	5670	5670	357
596	20230531	115100	30153133540	5680	5680	5690	5680	1705
597	20230531	115000	30143438290	5680	5680	5690	5680	443
598	20230531	114900	30140922000	5680	5680	5680	5680	987
599	20230531	114800	30135315840	5680	5690	5690	5680	147
600	20230531	114700	30134480870	5690	5680	5690	5680	786
601	20230531	114600	30130016380	5690	5690	5690	5680	4027
602	20230531	114500	30107111150	5690	5690	5690	5680	705
603	20230531	114400	30103102190	5690	5690	5700	5690	2138
604	20230531	114300	30090936960	5690	5690	5700	5690	1145
605	20230531	114200	30084421810	5700	5680	5700	5680	2379
606	20230531	114100	30070890210	5670	5670	5670	5670	1217
607	20230531	114000	30063989820	5670	5670	5670	5670	396
608	20230531	113900	30061744500	5670	5660	5680	5660	278
609	20230531	113800	30060170230	5670	5670	5680	5660	2834
610	20230531	113700	30044100630	5670	5690	5690	5660	1059
611	20230531	113600	30038089670	5690	5690	5690	5650	5468
612	20230531	113500	30007081060	5690	5710	5710	5690	2733
613	20230531	113400	29991516440	5710	5700	5710	5700	192
614	20230531	113300	29990422030	5710	5710	5710	5700	1339
615	20230531	113200	29982784520	5700	5720	5720	5700	2687
616	20230531	113100	29967432830	5720	5750	5750	5720	801
617	20230531	113000	29962839200	5750	5730	5760	5730	9815
618	20230531	112900	29906427810	5720	5750	5750	5720	3614
619	20230531	112800	29885681950	5740	5720	5750	5710	20095
620	20230531	112700	29770353950	5720	5720	5730	5710	1416
621	20230531	112600	29762248460	5710	5710	5710	5700	2199
622	20230531	112500	29749698920	5700	5700	5700	5690	1951
623	20230531	112400	29738587950	5700	5680	5700	5680	2686
624	20230531	112300	29723279490	5680	5660	5690	5650	3996
625	20230531	112200	29700621470	5660	5650	5660	5640	5825
626	20230531	112100	29667723640	5650	5650	5660	5640	2824
627	20230531	112000	29651764500	5650	5650	5660	5650	5394
628	20230531	111900	29621284290	5650	5660	5660	5640	19842
629	20230531	111800	29509087470	5660	5670	5670	5660	1886
630	20230531	111700	29498394350	5670	5670	5680	5670	3748
631	20230531	111600	29477135600	5670	5670	5680	5670	2468
632	20230531	111500	29463135540	5670	5680	5690	5670	6359
633	20230531	111400	29427026750	5680	5690	5690	5670	8081
634	20230531	111300	29381111370	5700	5700	5700	5680	9490
635	20230531	111200	29327097890	5700	5720	5720	5700	12214
636	20230531	111100	29257395210	5710	5730	5740	5710	7541
637	20230531	111000	29214287560	5740	5730	5740	5730	3844
638	20230531	110900	29192249540	5730	5730	5740	5730	5743
639	20230531	110800	29159337050	5730	5730	5740	5730	2095
640	20230531	110700	29147326650	5730	5730	5740	5720	6960
641	20230531	110600	29107427080	5730	5740	5740	5730	1107
642	20230531	110500	29101078230	5730	5730	5740	5730	1582
643	20230531	110400	29092008110	5740	5740	5750	5740	2902
644	20230531	110300	29075349070	5750	5750	5750	5740	870
645	20230531	110200	29070350150	5750	5730	5750	5730	5428
646	20230531	110100	29039178960	5740	5750	5750	5720	5840
647	20230531	110000	29005693560	5750	5720	5750	5720	10648
648	20230531	105900	28944595890	5720	5720	5730	5720	2330
649	20230531	105800	28931261360	5720	5730	5740	5710	8005
650	20230531	105700	28885445620	5730	5740	5740	5730	3809
651	20230531	105600	28863601250	5730	5720	5740	5720	7224
652	20230531	105500	28822231620	5730	5730	5730	5720	3569
653	20230531	105400	28801811190	5720	5720	5730	5720	6640
654	20230531	105300	28763820650	5720	5730	5730	5720	3050
655	20230531	105200	28746365550	5730	5720	5730	5720	2842
656	20230531	105100	28730086350	5720	5720	5730	5720	7345
657	20230531	105000	28688068760	5720	5720	5730	5720	2937
658	20230531	104900	28671258310	5720	5720	5730	5710	10649
659	20230531	104800	28610356950	5720	5700	5720	5700	8605
660	20230531	104700	28561182590	5700	5710	5720	5690	5793
661	20230531	104600	28528158600	5720	5710	5720	5700	13579
662	20230531	104500	28450546240	5710	5720	5720	5700	7829
663	20230531	104400	28405854130	5720	5710	5730	5710	4442
664	20230531	104300	28380446030	5710	5710	5720	5700	2196
665	20230531	104200	28367912880	5710	5720	5720	5690	15822
666	20230531	104100	28277637520	5710	5730	5740	5710	17269
667	20230531	104000	28178862630	5740	5690	5750	5690	37867
668	20230531	103900	27961959350	5700	5700	5700	5670	13213
669	20230531	103800	27886823910	5700	5670	5700	5670	10896
670	20230531	103700	27824848590	5670	5680	5680	5660	9737
671	20230531	103600	27769622300	5680	5670	5680	5660	3108
672	20230531	103500	27751988430	5670	5640	5680	5640	14268
673	20230531	103400	27671334730	5640	5660	5660	5640	2494
674	20230531	103300	27657243830	5660	5660	5670	5650	3701
675	20230531	103200	27636307190	5670	5660	5670	5660	4949
676	20230531	103100	27608255690	5660	5660	5670	5650	12949
677	20230531	103000	27535036710	5670	5690	5690	5650	28754
678	20230531	102900	27371841100	5680	5650	5690	5650	24819
679	20230531	102800	27230997680	5660	5640	5660	5640	14270
680	20230531	102700	27150397260	5630	5610	5640	5610	7937
681	20230531	102600	27105712530	5610	5640	5640	5610	10171
682	20230531	102500	27048477340	5630	5620	5640	5620	12384
683	20230531	102400	26978732710	5620	5600	5630	5590	35721
684	20230531	102300	26778319470	5590	5590	5600	5590	2077
685	20230531	102200	26766695940	5600	5590	5600	5590	4716
686	20230531	102100	26740313200	5580	5560	5580	5560	4614
687	20230531	102000	26714582730	5560	5550	5560	5530	11890
688	20230531	101900	26648608210	5550	5550	5560	5530	21254
689	20230531	101800	26530787260	5550	5570	5570	5550	6533
690	20230531	101700	26494490980	5570	5560	5570	5560	1908
691	20230531	101600	26483881420	5570	5550	5570	5550	5673
692	20230531	101500	26452362130	5550	5550	5560	5550	1805
693	20230531	101400	26442334970	5550	5570	5570	5550	7029
694	20230531	101300	26403265450	5560	5580	5580	5560	4735
695	20230531	101200	26376870550	5590	5580	5590	5570	8587
696	20230531	101100	26328949190	5590	5590	5620	5580	37776
697	20230531	101000	26117400920	5600	5580	5600	5570	12547
698	20230531	100900	26047239880	5570	5560	5590	5560	11601
699	20230531	100800	25982610150	5560	5570	5570	5550	14853
700	20230531	100700	25900067140	5560	5560	5570	5560	6176
701	20230531	100600	25865719890	5560	5570	5580	5560	6345
702	20230531	100500	25830390010	5570	5550	5570	5550	9854
703	20230531	100400	25775564550	5550	5570	5580	5550	22986
704	20230531	100300	25647580100	5570	5560	5580	5550	19092
705	20230531	100200	25541382570	5550	5540	5560	5530	12244
706	20230531	100100	25473487460	5540	5540	5540	5530	3799
707	20230531	100000	25452450310	5540	5520	5550	5520	13877
708	20230531	095900	25375699950	5520	5510	5530	5510	5454
709	20230531	095800	25345611290	5510	5540	5540	5510	33254
710	20230531	095700	25161974310	5540	5540	5550	5530	17620
711	20230531	095600	25064326650	5540	5540	5550	5530	11376
712	20230531	095500	25001316800	5530	5530	5550	5520	14865
713	20230531	095400	24919061690	5520	5520	5530	5510	16970
714	20230531	095300	24825444530	5520	5530	5530	5500	23502
715	20230531	095200	24695758280	5530	5530	5530	5500	40610
716	20230531	095100	24471663830	5530	5480	5540	5470	49822
717	20230531	095000	24197534520	5480	5460	5490	5450	53200
718	20230531	094900	23906303630	5450	5450	5460	5440	31841
719	20230531	094800	23732776230	5450	5430	5460	5420	82994
720	20230531	094700	23281260900	5430	5530	5530	5420	157169
721	20230531	094600	22420455010	5520	5500	5540	5500	116361
722	20230531	094500	21778822640	5500	5710	5710	5460	334411
723	20230531	094400	19916678830	5710	5820	5840	5700	148672
724	20230531	094300	19058978730	5820	5840	5860	5820	31870
725	20230531	094200	18872926590	5850	5830	5860	5830	10508
726	20230531	094100	18811576440	5840	5840	5850	5820	15589
727	20230531	094000	18720634480	5850	5850	5850	5830	17728
728	20230531	093900	18617147560	5840	5860	5860	5840	15120
729	20230531	093800	18528709650	5850	5820	5860	5820	17562
730	20230531	093700	18426232460	5830	5850	5850	5820	51249
731	20230531	093600	18127350730	5840	5870	5880	5840	28712
732	20230531	093500	17959139460	5860	5880	5890	5860	25514
733	20230531	093400	17809267710	5880	5890	5900	5870	31046
734	20230531	093300	17626463820	5880	5860	5910	5840	67059
735	20230531	093200	17233380820	5850	5860	5870	5850	23265
736	20230531	093100	17097100350	5870	5900	5900	5860	24207
737	20230531	093000	16954882560	5890	5890	5900	5880	19517
738	20230531	092900	16839910170	5890	5870	5900	5860	37744
739	20230531	092800	16618146070	5880	5890	5910	5850	42877
740	20230531	092700	16366016550	5890	5930	5940	5870	83589
741	20230531	092600	15871944090	5920	5870	5970	5860	142339
742	20230531	092500	15028609030	5860	5840	5880	5840	19795
743	20230531	092400	14912751350	5840	5840	5890	5800	65539
744	20230531	092300	14530550160	5830	5880	5900	5830	75962
745	20230531	092200	14085166470	5880	5860	5890	5850	44925
746	20230531	092100	13821397670	5860	5870	5900	5840	62474
747	20230531	092000	13454704980	5860	5890	5900	5850	77976
748	20230531	091900	12997143250	5880	5860	5900	5840	64889
749	20230531	091800	12615827150	5850	5890	5920	5850	134618
750	20230531	091700	11823560380	5880	5810	5900	5790	80426
751	20230531	091600	11353351690	5800	5850	5860	5770	137244
752	20230531	091500	10555076970	5860	5860	5890	5840	79675
753	20230531	091400	10088331840	5860	5890	5900	5850	94514
754	20230531	091300	9533440690	5890	5930	5940	5840	196296
755	20230531	091200	8377457430	5920	6010	6030	5910	270768
756	20230531	091100	6765738800	5990	5950	6060	5890	432866
757	20230531	091000	4176032820	5950	5930	5990	5900	378733
758	20230531	090900	1928911600	5880	5880	5880	5880	0
759	20230531	090800	1928911600	5880	5880	5880	5880	0
760	20230531	090700	1928911600	5880	5640	5880	5640	168551
761	20230531	090600	953475840	5650	5530	5650	5530	57581
762	20230531	090500	631422760	5530	5510	5550	5510	26165
763	20230531	090400	486748860	5510	5500	5530	5490	17530
764	20230531	090300	390171720	5500	5440	5500	5430	24001
765	20230531	090200	259041960	5450	5420	5500	5420	30478
766	20230531	090100	92706990	5430	5380	5440	5370	15169
767	20230531	090000	10913500	5400	5350	5400	5300	2030