KissMeData/082920/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213800	2133407920	18600	18600	18600	18600	5499
3	20230531	213700	2133407920	18600	18600	18600	18600	0
4	20230531	213600	2133407920	18600	18600	18600	18600	0
5	20230531	213500	2133407920	18600	18600	18600	18600	0
6	20230531	213400	2133407920	18600	18600	18600	18600	0
7	20230531	213300	2133407920	18600	18600	18600	18600	0
8	20230531	213200	2133407920	18600	18600	18600	18600	0
9	20230531	213100	2133407920	18600	18600	18600	18600	0
10	20230531	213000	2133407920	18600	18600	18600	18600	0
11	20230531	212900	2133407920	18600	18600	18600	18600	0
12	20230531	212800	2133407920	18600	18600	18600	18600	0
13	20230531	212700	2133407920	18600	18600	18600	18600	0
14	20230531	212600	2133407920	18600	18600	18600	18600	0
15	20230531	212500	2133407920	18600	18600	18600	18600	0
16	20230531	212400	2133407920	18600	18600	18600	18600	0
17	20230531	212300	2133407920	18600	18600	18600	18600	0
18	20230531	212200	2133407920	18600	18600	18600	18600	0
19	20230531	212100	2133407920	18600	18600	18600	18600	0
20	20230531	212000	2133407920	18600	18600	18600	18600	0
21	20230531	211900	2133407920	18600	18600	18600	18600	0
22	20230531	211800	2133407920	18600	18600	18600	18600	0
23	20230531	211700	2133407920	18600	18600	18600	18600	0
24	20230531	211600	2133407920	18600	18600	18600	18600	0
25	20230531	211500	2133407920	18600	18600	18600	18600	0
26	20230531	211400	2133407920	18600	18600	18600	18600	0
27	20230531	211300	2133407920	18600	18600	18600	18600	0
28	20230531	211200	2133407920	18600	18600	18600	18600	0
29	20230531	211100	2133407920	18600	18600	18600	18600	0
30	20230531	211000	2133407920	18600	18600	18600	18600	0
31	20230531	210900	2133407920	18600	18600	18600	18600	0
32	20230531	210800	2133407920	18600	18600	18600	18600	5499
33	20230531	210700	2133407920	18600	18600	18600	18600	0
34	20230531	210600	2133407920	18600	18600	18600	18600	0
35	20230531	210500	2133407920	18600	18600	18600	18600	0
36	20230531	210400	2133407920	18600	18600	18600	18600	0
37	20230531	210300	2133407920	18600	18600	18600	18600	0
38	20230531	210200	2133407920	18600	18600	18600	18600	0
39	20230531	210100	2133407920	18600	18600	18600	18600	0
40	20230531	210000	2133407920	18600	18600	18600	18600	0
41	20230531	205900	2133407920	18600	18600	18600	18600	0
42	20230531	205800	2133407920	18600	18600	18600	18600	0
43	20230531	205700	2133407920	18600	18600	18600	18600	0
44	20230531	205600	2133407920	18600	18600	18600	18600	0
45	20230531	205500	2133407920	18600	18600	18600	18600	0
46	20230531	205400	2133407920	18600	18600	18600	18600	0
47	20230531	205300	2133407920	18600	18600	18600	18600	0
48	20230531	205200	2133407920	18600	18600	18600	18600	0
49	20230531	205100	2133407920	18600	18600	18600	18600	0
50	20230531	205000	2133407920	18600	18600	18600	18600	0
51	20230531	204900	2133407920	18600	18600	18600	18600	0
52	20230531	204800	2133407920	18600	18600	18600	18600	0
53	20230531	204700	2133407920	18600	18600	18600	18600	0
54	20230531	204600	2133407920	18600	18600	18600	18600	0
55	20230531	204500	2133407920	18600	18600	18600	18600	0
56	20230531	204400	2133407920	18600	18600	18600	18600	0
57	20230531	204300	2133407920	18600	18600	18600	18600	0
58	20230531	204200	2133407920	18600	18600	18600	18600	0
59	20230531	204100	2133407920	18600	18600	18600	18600	0
60	20230531	204000	2133407920	18600	18600	18600	18600	0
61	20230531	203900	2133407920	18600	18600	18600	18600	0
62	20230531	203800	2133407920	18600	18600	18600	18600	5499
63	20230531	203700	2133407920	18600	18600	18600	18600	0
64	20230531	203600	2133407920	18600	18600	18600	18600	0
65	20230531	203500	2133407920	18600	18600	18600	18600	0
66	20230531	203400	2133407920	18600	18600	18600	18600	0
67	20230531	203300	2133407920	18600	18600	18600	18600	0
68	20230531	203200	2133407920	18600	18600	18600	18600	0
69	20230531	203100	2133407920	18600	18600	18600	18600	0
70	20230531	203000	2133407920	18600	18600	18600	18600	0
71	20230531	202900	2133407920	18600	18600	18600	18600	0
72	20230531	202800	2133407920	18600	18600	18600	18600	0
73	20230531	202700	2133407920	18600	18600	18600	18600	0
74	20230531	202600	2133407920	18600	18600	18600	18600	0
75	20230531	202500	2133407920	18600	18600	18600	18600	0
76	20230531	202400	2133407920	18600	18600	18600	18600	0
77	20230531	202300	2133407920	18600	18600	18600	18600	0
78	20230531	202200	2133407920	18600	18600	18600	18600	0
79	20230531	202100	2133407920	18600	18600	18600	18600	0
80	20230531	202000	2133407920	18600	18600	18600	18600	0
81	20230531	201900	2133407920	18600	18600	18600	18600	0
82	20230531	201800	2133407920	18600	18600	18600	18600	0
83	20230531	201700	2133407920	18600	18600	18600	18600	0
84	20230531	201600	2133407920	18600	18600	18600	18600	0
85	20230531	201500	2133407920	18600	18600	18600	18600	0
86	20230531	201400	2133407920	18600	18600	18600	18600	0
87	20230531	201300	2133407920	18600	18600	18600	18600	0
88	20230531	201200	2133407920	18600	18600	18600	18600	0
89	20230531	201100	2133407920	18600	18600	18600	18600	0
90	20230531	201000	2133407920	18600	18600	18600	18600	0
91	20230531	200900	2133407920	18600	18600	18600	18600	0
92	20230531	200800	2133407920	18600	18600	18600	18600	5499
93	20230531	200700	2133407920	18600	18600	18600	18600	0
94	20230531	200600	2133407920	18600	18600	18600	18600	0
95	20230531	200500	2133407920	18600	18600	18600	18600	0
96	20230531	200400	2133407920	18600	18600	18600	18600	0
97	20230531	200300	2133407920	18600	18600	18600	18600	0
98	20230531	200200	2133407920	18600	18600	18600	18600	0
99	20230531	200100	2133407920	18600	18600	18600	18600	0
100	20230531	200000	2133407920	18600	18600	18600	18600	0
101	20230531	195900	2133407920	18600	18600	18600	18600	0
102	20230531	195800	2133407920	18600	18600	18600	18600	0
103	20230531	195700	2133407920	18600	18600	18600	18600	0
104	20230531	195600	2133407920	18600	18600	18600	18600	0
105	20230531	195500	2133407920	18600	18600	18600	18600	0
106	20230531	195400	2133407920	18600	18600	18600	18600	0
107	20230531	195300	2133407920	18600	18600	18600	18600	0
108	20230531	195200	2133407920	18600	18600	18600	18600	0
109	20230531	195100	2133407920	18600	18600	18600	18600	0
110	20230531	195000	2133407920	18600	18600	18600	18600	0
111	20230531	194900	2133407920	18600	18600	18600	18600	0
112	20230531	194800	2133407920	18600	18600	18600	18600	0
113	20230531	194700	2133407920	18600	18600	18600	18600	0
114	20230531	194600	2133407920	18600	18600	18600	18600	0
115	20230531	194500	2133407920	18600	18600	18600	18600	0
116	20230531	194400	2133407920	18600	18600	18600	18600	0
117	20230531	194300	2133407920	18600	18600	18600	18600	0
118	20230531	194200	2133407920	18600	18600	18600	18600	0
119	20230531	194100	2133407920	18600	18600	18600	18600	0
120	20230531	194000	2133407920	18600	18600	18600	18600	0
121	20230531	193900	2133407920	18600	18600	18600	18600	0
122	20230531	193800	2133407920	18600	18600	18600	18600	5499
123	20230531	193700	2133407920	18600	18600	18600	18600	0
124	20230531	193600	2133407920	18600	18600	18600	18600	0
125	20230531	193500	2133407920	18600	18600	18600	18600	0
126	20230531	193400	2133407920	18600	18600	18600	18600	0
127	20230531	193300	2133407920	18600	18600	18600	18600	0
128	20230531	193200	2133407920	18600	18600	18600	18600	0
129	20230531	193100	2133407920	18600	18600	18600	18600	0
130	20230531	193000	2133407920	18600	18600	18600	18600	0
131	20230531	192900	2133407920	18600	18600	18600	18600	0
132	20230531	192800	2133407920	18600	18600	18600	18600	0
133	20230531	192700	2133407920	18600	18600	18600	18600	0
134	20230531	192600	2133407920	18600	18600	18600	18600	0
135	20230531	192500	2133407920	18600	18600	18600	18600	0
136	20230531	192400	2133407920	18600	18600	18600	18600	0
137	20230531	192300	2133407920	18600	18600	18600	18600	0
138	20230531	192200	2133407920	18600	18600	18600	18600	0
139	20230531	192100	2133407920	18600	18600	18600	18600	0
140	20230531	192000	2133407920	18600	18600	18600	18600	0
141	20230531	191900	2133407920	18600	18600	18600	18600	0
142	20230531	191800	2133407920	18600	18600	18600	18600	0
143	20230531	191700	2133407920	18600	18600	18600	18600	0
144	20230531	191600	2133407920	18600	18600	18600	18600	0
145	20230531	191500	2133407920	18600	18600	18600	18600	0
146	20230531	191400	2133407920	18600	18600	18600	18600	0
147	20230531	191300	2133407920	18600	18600	18600	18600	0
148	20230531	191200	2133407920	18600	18600	18600	18600	0
149	20230531	191100	2133407920	18600	18600	18600	18600	0
150	20230531	191000	2133407920	18600	18600	18600	18600	0
151	20230531	190900	2133407920	18600	18600	18600	18600	0
152	20230531	190800	2133407920	18600	18600	18600	18600	5499
153	20230531	190700	2133407920	18600	18600	18600	18600	0
154	20230531	190600	2133407920	18600	18600	18600	18600	0
155	20230531	190500	2133407920	18600	18600	18600	18600	0
156	20230531	190400	2133407920	18600	18600	18600	18600	0
157	20230531	190300	2133407920	18600	18600	18600	18600	0
158	20230531	190200	2133407920	18600	18600	18600	18600	0
159	20230531	190100	2133407920	18600	18600	18600	18600	0
160	20230531	190000	2133407920	18600	18600	18600	18600	0
161	20230531	185900	2133407920	18600	18600	18600	18600	0
162	20230531	185800	2133407920	18600	18600	18600	18600	0
163	20230531	185700	2133407920	18600	18600	18600	18600	0
164	20230531	185600	2133407920	18600	18600	18600	18600	0
165	20230531	185500	2133407920	18600	18600	18600	18600	0
166	20230531	185400	2133407920	18600	18600	18600	18600	0
167	20230531	185300	2133407920	18600	18600	18600	18600	0
168	20230531	185200	2133407920	18600	18600	18600	18600	0
169	20230531	185100	2133407920	18600	18600	18600	18600	0
170	20230531	185000	2133407920	18600	18600	18600	18600	0
171	20230531	184900	2133407920	18600	18600	18600	18600	0
172	20230531	184800	2133407920	18600	18600	18600	18600	0
173	20230531	184700	2133407920	18600	18600	18600	18600	0
174	20230531	184600	2133407920	18600	18600	18600	18600	0
175	20230531	184500	2133407920	18600	18600	18600	18600	0
176	20230531	184400	2133407920	18600	18600	18600	18600	0
177	20230531	184300	2133407920	18600	18600	18600	18600	0
178	20230531	184200	2133407920	18600	18600	18600	18600	0
179	20230531	184100	2133407920	18600	18600	18600	18600	0
180	20230531	184000	2133407920	18600	18600	18600	18600	0
181	20230531	183900	2133407920	18600	18600	18600	18600	0
182	20230531	183800	2133407920	18600	18600	18600	18600	5499
183	20230531	183700	2133407920	18600	18600	18600	18600	0
184	20230531	183600	2133407920	18600	18600	18600	18600	0
185	20230531	183500	2133407920	18600	18600	18600	18600	0
186	20230531	183400	2133407920	18600	18600	18600	18600	0
187	20230531	183300	2133407920	18600	18600	18600	18600	0
188	20230531	183200	2133407920	18600	18600	18600	18600	0
189	20230531	183100	2133407920	18600	18600	18600	18600	0
190	20230531	183000	2133407920	18600	18600	18600	18600	0
191	20230531	182900	2133407920	18600	18600	18600	18600	0
192	20230531	182800	2133407920	18600	18600	18600	18600	0
193	20230531	182700	2133407920	18600	18600	18600	18600	0
194	20230531	182600	2133407920	18600	18600	18600	18600	0
195	20230531	182500	2133407920	18600	18600	18600	18600	0
196	20230531	182400	2133407920	18600	18600	18600	18600	0
197	20230531	182300	2133407920	18600	18600	18600	18600	0
198	20230531	182200	2133407920	18600	18600	18600	18600	0
199	20230531	182100	2133407920	18600	18600	18600	18600	0
200	20230531	182000	2133407920	18600	18600	18600	18600	0
201	20230531	181900	2133407920	18600	18600	18600	18600	0
202	20230531	181800	2133407920	18600	18600	18600	18600	0
203	20230531	181700	2133407920	18600	18600	18600	18600	0
204	20230531	181600	2133407920	18600	18600	18600	18600	0
205	20230531	181500	2133407920	18600	18600	18600	18600	0
206	20230531	181400	2133407920	18600	18600	18600	18600	0
207	20230531	181300	2133407920	18600	18600	18600	18600	0
208	20230531	181200	2133407920	18600	18600	18600	18600	0
209	20230531	181100	2133407920	18600	18600	18600	18600	0
210	20230531	181000	2133407920	18600	18600	18600	18600	0
211	20230531	180900	2133407920	18600	18600	18600	18600	0
212	20230531	180800	2133407920	18600	18600	18600	18600	5499
213	20230531	180700	2133407920	18600	18600	18600	18600	0
214	20230531	180600	2133407920	18600	18600	18600	18600	0
215	20230531	180500	2133407920	18600	18600	18600	18600	0
216	20230531	180400	2133407920	18600	18600	18600	18600	0
217	20230531	180300	2133407920	18600	18600	18600	18600	0
218	20230531	180200	2133407920	18600	18600	18600	18600	0
219	20230531	180100	2133407920	18600	18600	18600	18600	0
220	20230531	180000	2133407920	18600	18600	18600	18600	0
221	20230531	175900	2133407920	18600	18600	18600	18600	0
222	20230531	175800	2133407920	18600	18600	18600	18600	0
223	20230531	175700	2133407920	18600	18600	18600	18600	0
224	20230531	175600	2133407920	18600	18600	18600	18600	0
225	20230531	175500	2133407920	18600	18600	18600	18600	0
226	20230531	175400	2133407920	18600	18600	18600	18600	0
227	20230531	175300	2133407920	18600	18600	18600	18600	0
228	20230531	175200	2133407920	18600	18600	18600	18600	0
229	20230531	175100	2133407920	18600	18600	18600	18600	0
230	20230531	175000	2133407920	18600	18600	18600	18600	0
231	20230531	174900	2133407920	18600	18600	18600	18600	0
232	20230531	174800	2133407920	18600	18600	18600	18600	0
233	20230531	174700	2133407920	18600	18600	18600	18600	0
234	20230531	174600	2133407920	18600	18600	18600	18600	0
235	20230531	174500	2133407920	18600	18600	18600	18600	0
236	20230531	174400	2133407920	18600	18600	18600	18600	0
237	20230531	174300	2133407920	18600	18600	18600	18600	0
238	20230531	174200	2133407920	18600	18600	18600	18600	0
239	20230531	174100	2133407920	18600	18600	18600	18600	0
240	20230531	174000	2133407920	18600	18600	18600	18600	0
241	20230531	173900	2133407920	18600	18600	18600	18600	0
242	20230531	173800	2133407920	18600	18600	18600	18600	5499
243	20230531	173700	2133407920	18600	18600	18600	18600	0
244	20230531	173600	2133407920	18600	18600	18600	18600	0
245	20230531	173500	2133407920	18600	18600	18600	18600	0
246	20230531	173400	2133407920	18600	18600	18600	18600	0
247	20230531	173300	2133407920	18600	18600	18600	18600	0
248	20230531	173200	2133407920	18600	18600	18600	18600	0
249	20230531	173100	2133407920	18600	18600	18600	18600	0
250	20230531	173000	2133407920	18600	18600	18600	18600	0
251	20230531	172900	2133407920	18600	18600	18600	18600	0
252	20230531	172800	2133407920	18600	18600	18600	18600	0
253	20230531	172700	2133407920	18600	18600	18600	18600	0
254	20230531	172600	2133407920	18600	18600	18600	18600	0
255	20230531	172500	2133407920	18600	18600	18600	18600	0
256	20230531	172400	2133407920	18600	18600	18600	18600	0
257	20230531	172300	2133407920	18600	18600	18600	18600	0
258	20230531	172200	2133407920	18600	18600	18600	18600	0
259	20230531	172100	2133407920	18600	18600	18600	18600	0
260	20230531	172000	2133407920	18600	18600	18600	18600	0
261	20230531	171900	2133407920	18600	18600	18600	18600	0
262	20230531	171800	2133407920	18600	18600	18600	18600	0
263	20230531	171700	2133407920	18600	18600	18600	18600	0
264	20230531	171600	2133407920	18600	18600	18600	18600	0
265	20230531	171500	2133407920	18600	18600	18600	18600	0
266	20230531	171400	2133407920	18600	18600	18600	18600	0
267	20230531	171300	2133407920	18600	18600	18600	18600	0
268	20230531	171200	2133407920	18600	18600	18600	18600	0
269	20230531	171100	2133407920	18600	18600	18600	18600	0
270	20230531	171000	2133407920	18600	18600	18600	18600	0
271	20230531	170900	2133407920	18600	18600	18600	18600	0
272	20230531	170800	2133407920	18600	18600	18600	18600	5499
273	20230531	170700	2133407920	18600	18600	18600	18600	0
274	20230531	170600	2133407920	18600	18600	18600	18600	0
275	20230531	170500	2133407920	18600	18600	18600	18600	0
276	20230531	170400	2133407920	18600	18600	18600	18600	0
277	20230531	170300	2133407920	18600	18600	18600	18600	0
278	20230531	170200	2133407920	18600	18600	18600	18600	0
279	20230531	170100	2133407920	18600	18600	18600	18600	0
280	20230531	170000	2133407920	18600	18600	18600	18600	0
281	20230531	165900	2133407920	18600	18600	18600	18600	0
282	20230531	165800	2133407920	18600	18600	18600	18600	0
283	20230531	165700	2133407920	18600	18600	18600	18600	0
284	20230531	165600	2133407920	18600	18600	18600	18600	0
285	20230531	165500	2133407920	18600	18600	18600	18600	0
286	20230531	165400	2133407920	18600	18600	18600	18600	0
287	20230531	165300	2133407920	18600	18600	18600	18600	0
288	20230531	165200	2133407920	18600	18600	18600	18600	0
289	20230531	165100	2133407920	18600	18600	18600	18600	0
290	20230531	165000	2133407920	18600	18600	18600	18600	0
291	20230531	164900	2133407920	18600	18600	18600	18600	0
292	20230531	164800	2133407920	18600	18600	18600	18600	0
293	20230531	164700	2133407920	18600	18600	18600	18600	0
294	20230531	164600	2133407920	18600	18600	18600	18600	0
295	20230531	164500	2133407920	18600	18600	18600	18600	0
296	20230531	164400	2133407920	18600	18600	18600	18600	0
297	20230531	164300	2133407920	18600	18600	18600	18600	0
298	20230531	164200	2133407920	18600	18600	18600	18600	0
299	20230531	164100	2133407920	18600	18600	18600	18600	0
300	20230531	164000	2133407920	18600	18600	18600	18600	0
301	20230531	163900	2133407920	18600	18600	18600	18600	0
302	20230531	163800	2133407920	18600	18600	18600	18600	5499
303	20230531	163700	2133407920	18600	18600	18600	18600	0
304	20230531	163600	2133407920	18600	18600	18600	18600	0
305	20230531	163500	2133407920	18600	18600	18600	18600	0
306	20230531	163400	2133407920	18600	18600	18600	18600	0
307	20230531	163300	2133407920	18600	18600	18600	18600	0
308	20230531	163200	2133407920	18600	18600	18600	18600	0
309	20230531	163100	2133407920	18600	18600	18600	18600	0
310	20230531	163000	2133407920	18600	18600	18600	18600	0
311	20230531	162900	2133407920	18600	18600	18600	18600	0
312	20230531	162800	2133407920	18600	18600	18600	18600	0
313	20230531	162700	2133407920	18600	18600	18600	18600	0
314	20230531	162600	2133407920	18600	18600	18600	18600	0
315	20230531	162500	2133407920	18600	18600	18600	18600	0
316	20230531	162400	2133407920	18600	18600	18600	18600	0
317	20230531	162300	2133407920	18600	18600	18600	18600	0
318	20230531	162200	2133407920	18600	18600	18600	18600	0
319	20230531	162100	2133407920	18600	18600	18600	18600	0
320	20230531	162000	2133407920	18600	18600	18600	18600	0
321	20230531	161900	2133407920	18600	18600	18600	18600	0
322	20230531	161800	2133407920	18600	18600	18600	18600	0
323	20230531	161700	2133407920	18600	18600	18600	18600	0
324	20230531	161600	2133407920	18600	18600	18600	18600	0
325	20230531	161500	2133407920	18600	18600	18600	18600	0
326	20230531	161400	2133407920	18600	18600	18600	18600	0
327	20230531	161300	2133407920	18600	18600	18600	18600	0
328	20230531	161200	2133407920	18600	18600	18600	18600	0
329	20230531	161100	2133407920	18600	18600	18600	18600	0
330	20230531	161000	2133407920	18600	18600	18600	18600	0
331	20230531	160900	2133407920	18600	18600	18600	18600	0
332	20230531	160800	2133407920	18600	18600	18600	18600	5499
333	20230531	160700	2133407920	18600	18600	18600	18600	0
334	20230531	160600	2133407920	18600	18600	18600	18600	0
335	20230531	160500	2133407920	18600	18600	18600	18600	0
336	20230531	160400	2133407920	18600	18600	18600	18600	0
337	20230531	160300	2133407920	18600	18600	18600	18600	0
338	20230531	160200	2133407920	18600	18600	18600	18600	0
339	20230531	160100	2133407920	18600	18600	18600	18600	0
340	20230531	160000	2133407920	18600	18600	18600	18600	0
341	20230531	155900	2133407920	18600	18600	18600	18600	0
342	20230531	155800	2133407920	18600	18600	18600	18600	0
343	20230531	155700	2133407920	18600	18600	18600	18600	0
344	20230531	155600	2133407920	18600	18600	18600	18600	0
345	20230531	155500	2133407920	18600	18600	18600	18600	0
346	20230531	155400	2133407920	18600	18600	18600	18600	0
347	20230531	155300	2133407920	18600	18600	18600	18600	0
348	20230531	155200	2133407920	18600	18600	18600	18600	0
349	20230531	155100	2133407920	18600	18600	18600	18600	0
350	20230531	155000	2133407920	18600	18600	18600	18600	0
351	20230531	154900	2133407920	18600	18600	18600	18600	0
352	20230531	154800	2133407920	18600	18600	18600	18600	0
353	20230531	154700	2133407920	18600	18600	18600	18600	0
354	20230531	154600	2133407920	18600	18600	18600	18600	0
355	20230531	154500	2133407920	18600	18600	18600	18600	0
356	20230531	154400	2133407920	18600	18600	18600	18600	0
357	20230531	154300	2133407920	18600	18600	18600	18600	0
358	20230531	154200	2133407920	18600	18600	18600	18600	0
359	20230531	154100	2133407920	18600	18600	18600	18600	0
360	20230531	154000	2133407920	18600	18600	18600	18600	0
361	20230531	153900	2133407920	18600	18600	18600	18600	0
362	20230531	153800	2133407920	18600	18600	18600	18600	5499
363	20230531	153700	2133407920	18600	18600	18600	18600	0
364	20230531	153600	2133407920	18600	18600	18600	18600	0
365	20230531	153500	2133407920	18600	18600	18600	18600	0
366	20230531	153400	2133407920	18600	18600	18600	18600	0
367	20230531	153300	2133407920	18600	18600	18600	18600	0
368	20230531	153200	2133407920	18600	18600	18600	18600	0
369	20230531	153100	2133407920	18600	18600	18600	18600	0
370	20230531	153000	2133407920	18600	18600	18600	18600	5499
371	20230531	152900	2031126520	18610	18610	18610	18610	0
372	20230531	152800	2031126520	18610	18610	18610	18610	0
373	20230531	152700	2031126520	18610	18610	18610	18610	0
374	20230531	152600	2031126520	18610	18610	18610	18610	0
375	20230531	152500	2031126520	18610	18610	18610	18610	0
376	20230531	152400	2031126520	18610	18610	18610	18610	0
377	20230531	152300	2031126520	18610	18610	18610	18610	0
378	20230531	152200	2031126520	18610	18610	18610	18610	0
379	20230531	152100	2031126520	18610	18610	18610	18610	0
380	20230531	152000	2031126520	18610	18610	18610	18610	0
381	20230531	151900	2031126520	18610	18630	18630	18610	768
382	20230531	151800	2016827260	18630	18630	18630	18620	129
383	20230531	151700	2014424050	18640	18640	18640	18640	426
384	20230531	151600	2006483410	18630	18630	18630	18620	492
385	20230531	151500	1997318570	18630	18640	18640	18630	154
386	20230531	151400	1994448950	18640	18650	18650	18640	62
387	20230531	151300	1993292870	18650	18660	18660	18640	2721
388	20230531	151200	1942548470	18660	18660	18660	18660	297
389	20230531	151100	1937006450	18660	18650	18660	18650	320
390	20230531	151000	1931035830	18660	18650	18660	18650	5
391	20230531	150900	1930942540	18660	18650	18660	18650	255
392	20230531	150800	1926185470	18660	18650	18660	18650	138
393	20230531	150700	1923610850	18660	18650	18660	18650	183
394	20230531	150600	1920197860	18660	18650	18660	18650	806
395	20230531	150500	1905161360	18650	18640	18650	18640	183
396	20230531	150400	1901748660	18650	18650	18650	18650	331
397	20230531	150300	1895575510	18660	18650	18660	18650	206
398	20230531	150200	1891732520	18660	18650	18660	18650	621
399	20230531	150100	1880145690	18660	18640	18660	18640	101
400	20230531	150000	1878261290	18650	18650	18650	18650	21
401	20230531	145900	1877869640	18660	18660	18660	18660	144
402	20230531	145800	1875182600	18640	18640	18640	18640	81
403	20230531	145700	1873672760	18660	18640	18660	18640	105
404	20230531	145600	1871715480	18640	18650	18650	18640	183
405	20230531	145500	1868304260	18640	18640	18640	18640	910
406	20230531	145400	1851341860	18640	18640	18640	18640	121
407	20230531	145300	1849086420	18660	18650	18660	18650	177
408	20230531	145200	1845783760	18650	18650	18650	18640	322
409	20230531	145100	1839781580	18650	18650	18660	18640	39
410	20230531	145000	1839054160	18640	18650	18650	18640	222
411	20230531	144900	1834913940	18650	18640	18650	18640	54
412	20230531	144800	1833907340	18640	18650	18650	18640	32
413	20230531	144700	1833310550	18640	18640	18640	18640	18
414	20230531	144600	1832975030	18650	18650	18650	18640	91
415	20230531	144500	1831278060	18650	18650	18650	18650	51
416	20230531	144400	1830326910	18650	18650	18650	18650	206
417	20230531	144300	1826485010	18650	18650	18650	18630	804
418	20230531	144200	1811490770	18650	18650	18660	18650	589
419	20230531	144100	1800501080	18650	18640	18650	18640	115
420	20230531	144000	1798356400	18640	18630	18640	18630	15
421	20230531	143900	1798076810	18630	18630	18630	18630	39
422	20230531	143800	1797350240	18640	18640	18640	18640	355
423	20230531	143700	1790733040	18610	18610	18610	18610	1
424	20230531	143600	1790714430	18630	18630	18630	18630	0
425	20230531	143500	1790714430	18630	18620	18630	18620	9
426	20230531	143400	1790546830	18630	18640	18640	18620	202
427	20230531	143300	1786783920	18620	18620	18630	18620	500
428	20230531	143200	1777470680	18620	18610	18620	18610	788
429	20230531	143100	1762798150	18610	18610	18610	18600	61
430	20230531	143000	1761662950	18610	18610	18610	18610	46
431	20230531	142900	1760806890	18600	18600	18600	18600	78
432	20230531	142800	1759356090	18610	18600	18610	18600	34
433	20230531	142700	1758723640	18600	18600	18600	18600	58
434	20230531	142600	1757644840	18600	18610	18610	18600	742
435	20230531	142500	1743843400	18610	18610	18620	18610	1080
436	20230531	142400	1723744100	18610	18610	18610	18610	18
437	20230531	142300	1723409120	18620	18620	18620	18620	189
438	20230531	142200	1719889940	18610	18630	18630	18610	537
439	20230531	142100	1709894260	18620	18620	18630	18620	454
440	20230531	142000	1701436610	18610	18630	18630	18610	16
441	20230531	141900	1701138550	18610	18620	18630	18610	304
442	20230531	141800	1695479820	18610	18620	18620	18610	47
443	20230531	141700	1694605130	18610	18610	18610	18610	2
444	20230531	141600	1694567910	18610	18610	18610	18610	105
445	20230531	141500	1692613860	18600	18610	18610	18600	235
446	20230531	141400	1688242820	18600	18610	18610	18600	1729
447	20230531	141300	1656066140	18610	18620	18620	18610	133
448	20230531	141200	1653590950	18620	18620	18620	18620	12
449	20230531	141100	1653367510	18620	18630	18630	18620	105
450	20230531	141000	1651412400	18630	18630	18630	18630	5
451	20230531	140900	1651319250	18630	18630	18630	18630	0
452	20230531	140800	1651319250	18630	18640	18640	18630	263
453	20230531	140700	1646419400	18630	18630	18630	18630	33
454	20230531	140600	1645804610	18630	18630	18630	18630	30
455	20230531	140500	1645245710	18640	18640	18640	18640	14
456	20230531	140400	1644984750	18650	18620	18650	18620	511
457	20230531	140300	1635458800	18610	18610	18610	18610	1
458	20230531	140200	1635440190	18620	18620	18630	18620	73
459	20230531	140100	1634080920	18620	18610	18630	18610	64
460	20230531	140000	1632889300	18610	18610	18610	18610	2
461	20230531	135900	1632852080	18610	18620	18620	18610	35
462	20230531	135800	1632200690	18610	18610	18610	18610	0
463	20230531	135700	1632200690	18610	18610	18610	18610	20
464	20230531	135600	1631828490	18610	18610	18610	18610	59
465	20230531	135500	1630730500	18620	18620	18620	18620	4
466	20230531	135400	1630656020	18610	18610	18610	18610	1460
467	20230531	135300	1603485420	18610	18610	18610	18600	321
468	20230531	135200	1597511790	18610	18600	18610	18600	361
469	20230531	135100	1590797140	18600	18610	18610	18600	2
470	20230531	135000	1590759930	18610	18610	18610	18610	3
471	20230531	134900	1590704100	18610	18600	18610	18600	6
472	20230531	134800	1590592450	18610	18610	18610	18610	0
473	20230531	134700	1590592450	18610	18610	18610	18610	0
474	20230531	134600	1590592450	18610	18600	18610	18600	264
475	20230531	134500	1585682000	18610	18610	18610	18610	251
476	20230531	134400	1581010890	18610	18610	18610	18610	19
477	20230531	134300	1580657300	18620	18610	18620	18610	80
478	20230531	134200	1579167900	18610	18610	18610	18600	434
479	20230531	134100	1571093530	18610	18610	18610	18610	99
480	20230531	134000	1569251140	18610	18610	18620	18610	801
481	20230531	133900	1554344490	18620	18620	18630	18610	851
482	20230531	133800	1538500700	18630	18630	18630	18630	0
483	20230531	133700	1538500700	18630	18620	18630	18620	5
484	20230531	133600	1538407560	18620	18620	18630	18620	102
485	20230531	133500	1536507900	18620	18630	18630	18620	130
486	20230531	133400	1534086190	18620	18620	18630	18620	41
487	20230531	133300	1533322570	18630	18630	18630	18630	0
488	20230531	133200	1533322570	18630	18620	18630	18620	198
489	20230531	133100	1529633840	18630	18610	18630	18610	97
490	20230531	133000	1527827770	18620	18620	18620	18620	100
491	20230531	132900	1525965770	18620	18610	18620	18610	7
492	20230531	132800	1525835440	18620	18620	18620	18620	4
493	20230531	132700	1525760960	18610	18610	18610	18610	5
494	20230531	132600	1525667910	18610	18610	18610	18610	1
495	20230531	132500	1525649300	18620	18620	18620	18620	4
496	20230531	132400	1525574820	18610	18610	18610	18610	38
497	20230531	132300	1524867640	18610	18610	18610	18610	9
498	20230531	132200	1524700150	18600	18600	18600	18600	0
499	20230531	132100	1524700150	18600	18610	18610	18600	9
500	20230531	132000	1524532710	18610	18620	18620	18610	12
501	20230531	131900	1524309280	18610	18610	18610	18610	0
502	20230531	131800	1524309280	18610	18610	18610	18610	10
503	20230531	131700	1524123180	18610	18620	18620	18610	119
504	20230531	131600	1521908120	18620	18620	18620	18620	4
505	20230531	131500	1521833640	18610	18610	18620	18610	170
506	20230531	131400	1518668980	18610	18620	18620	18610	102
507	20230531	131300	1516770750	18620	18620	18630	18620	221
508	20230531	131200	1512655330	18610	18610	18610	18610	1
509	20230531	131100	1512636720	18620	18620	18620	18620	0
510	20230531	131000	1512636720	18620	18610	18620	18610	107
511	20230531	130900	1510644930	18600	18600	18600	18600	102
512	20230531	130800	1508747730	18610	18610	18610	18610	9
513	20230531	130700	1508580240	18620	18620	18620	18620	111
514	20230531	130600	1506513420	18620	18620	18620	18620	57
515	20230531	130500	1505452080	18630	18630	18630	18630	80
516	20230531	130400	1503961680	18630	18610	18630	18610	148
517	20230531	130300	1501205440	18600	18610	18610	18600	2
518	20230531	130200	1501168230	18610	18610	18610	18610	2
519	20230531	130100	1501131010	18610	18600	18610	18600	127
520	20230531	130000	1498768760	18590	18600	18600	18590	575
521	20230531	125900	1488075500	18610	18610	18610	18610	8
522	20230531	125800	1487926620	18610	18610	18610	18610	275
523	20230531	125700	1482808870	18600	18600	18600	18600	605
524	20230531	125600	1471555870	18600	18600	18600	18600	110
525	20230531	125500	1469509870	18610	18610	18610	18610	120
526	20230531	125400	1467276670	18600	18600	18600	18600	51
527	20230531	125300	1466328070	18600	18600	18600	18600	394
528	20230531	125200	1458999670	18600	18600	18610	18600	149
529	20230531	125100	1456228230	18610	18610	18610	18610	32
530	20230531	125000	1455632710	18610	18610	18610	18610	15
531	20230531	124900	1455353560	18620	18600	18620	18600	131
532	20230531	124800	1452915260	18600	18600	18600	18600	231
533	20230531	124700	1448618660	18610	18610	18610	18610	0
534	20230531	124600	1448618660	18610	18600	18610	18600	276
535	20230531	124500	1443485000	18590	18590	18600	18590	121
536	20230531	124400	1441235500	18600	18610	18610	18600	436
537	20230531	124300	1433125870	18610	18600	18610	18600	1944
538	20230531	124200	1396967410	18610	18620	18620	18610	1030
539	20230531	124100	1377799060	18610	18620	18620	18610	17
540	20230531	124000	1377482620	18620	18630	18630	18620	369
541	20230531	123900	1370611820	18640	18620	18640	18620	333
542	20230531	123800	1364411320	18620	18620	18620	18620	43
543	20230531	123700	1363610660	18610	18610	18610	18610	179
544	20230531	123600	1360279470	18610	18650	18650	18610	2221
545	20230531	123500	1318912830	18650	18650	18650	18650	219
546	20230531	123400	1314828480	18660	18660	18660	18660	19
547	20230531	123300	1314473940	18650	18650	18650	18650	74
548	20230531	123200	1313093840	18650	18640	18650	18630	136
549	20230531	123100	1310559300	18640	18640	18640	18630	11
550	20230531	123000	1310354280	18630	18630	18630	18630	10
551	20230531	122900	1310167980	18630	18640	18640	18630	392
552	20230531	122800	1302861110	18640	18650	18650	18640	91
553	20230531	122700	1301164820	18640	18640	18640	18640	23
554	20230531	122600	1300736100	18650	18660	18660	18650	415
555	20230531	122500	1292996320	18660	18660	18660	18660	4
556	20230531	122400	1292921680	18660	18660	18660	18660	4
557	20230531	122300	1292847040	18650	18650	18650	18650	30
558	20230531	122200	1292287540	18660	18660	18660	18660	4
559	20230531	122100	1292212900	18650	18650	18650	18650	1
560	20230531	122000	1292194250	18650	18650	18650	18650	25
561	20230531	121900	1291728000	18650	18660	18660	18650	194
562	20230531	121800	1288108200	18660	18660	18660	18650	526
563	20230531	121700	1278294050	18660	18660	18660	18660	0
564	20230531	121600	1278294050	18660	18660	18660	18660	4
565	20230531	121500	1278219410	18650	18650	18650	18650	2
566	20230531	121400	1278182110	18650	18650	18650	18650	11
567	20230531	121300	1277976960	18650	18650	18660	18650	43
568	20230531	121200	1277174970	18650	18650	18650	18650	1
569	20230531	121100	1277156320	18660	18660	18660	18660	0
570	20230531	121000	1277156320	18660	18650	18660	18650	105
571	20230531	120900	1275198030	18660	18650	18660	18650	3
572	20230531	120800	1275142070	18650	18650	18650	18650	10
573	20230531	120700	1274955570	18660	18670	18670	18660	159
574	20230531	120600	1271987080	18660	18650	18660	18650	563
575	20230531	120500	1261481510	18660	18660	18660	18650	1003
576	20230531	120400	1242765540	18650	18650	18660	18640	634
577	20230531	120300	1230943700	18650	18660	18660	18650	48
578	20230531	120200	1230048300	18660	18660	18660	18660	163
579	20230531	120100	1227006720	18660	18640	18660	18640	51
580	20230531	120000	1226055380	18630	18630	18630	18630	0
581	20230531	115900	1226055380	18630	18640	18640	18630	274
582	20230531	115800	1220950400	18630	18640	18650	18630	56
583	20230531	115700	1219906820	18650	18650	18650	18640	670
584	20230531	115600	1207416020	18650	18650	18650	18650	22
585	20230531	115500	1207005720	18640	18640	18650	18640	155
586	20230531	115400	1204116480	18640	18640	18640	18640	23
587	20230531	115300	1203687760	18640	18640	18640	18640	2
588	20230531	115200	1203650480	18650	18640	18650	18640	552
589	20230531	115100	1193361060	18640	18640	18640	18640	0
590	20230531	115000	1193361060	18640	18640	18640	18640	0
591	20230531	114900	1193361060	18640	18640	18650	18640	334
592	20230531	114800	1187135260	18640	18640	18640	18640	1433
593	20230531	114700	1160424140	18650	18650	18650	18640	1458
594	20230531	114600	1133234400	18650	18660	18660	18650	96
595	20230531	114500	1131443050	18660	18660	18660	18660	0
596	20230531	114400	1131443050	18660	18670	18670	18660	652
597	20230531	114300	1119270260	18660	18660	18660	18660	70
598	20230531	114200	1117964060	18650	18670	18670	18650	2500
599	20230531	114100	1071328100	18680	18670	18680	18670	3
600	20230531	114000	1071272080	18660	18660	18660	18660	0
601	20230531	113900	1071272080	18660	18670	18670	18660	307
602	20230531	113800	1065541220	18660	18670	18670	18660	152
603	20230531	113700	1062704090	18670	18680	18680	18670	23
604	20230531	113600	1062274640	18670	18670	18670	18670	0
605	20230531	113500	1062274640	18670	18680	18680	18660	340
606	20230531	113400	1055928240	18670	18670	18670	18670	23
607	20230531	113300	1055498830	18670	18680	18680	18670	140
608	20230531	113200	1052884590	18670	18680	18680	18670	328
609	20230531	113100	1046757560	18680	18680	18680	18680	5
610	20230531	113000	1046664160	18670	18670	18670	18670	10
611	20230531	112900	1046477460	18670	18670	18670	18670	1
612	20230531	112800	1046458790	18680	18680	18680	18680	15
613	20230531	112700	1046178590	18680	18670	18680	18670	50
614	20230531	112600	1045245080	18680	18680	18680	18680	0
615	20230531	112500	1045245080	18680	18670	18680	18670	53
616	20230531	112400	1044255530	18670	18670	18670	18660	125
617	20230531	112300	1041921830	18660	18660	18660	18660	0
618	20230531	112200	1041921830	18660	18660	18660	18660	0
619	20230531	112100	1041921830	18660	18660	18660	18660	101
620	20230531	112000	1040037170	18670	18680	18680	18670	1062
621	20230531	111900	1020207120	18680	18670	18680	18670	115
622	20230531	111800	1018060020	18670	18680	18680	18670	6
623	20230531	111700	1017947950	18680	18670	18680	18670	124
624	20230531	111600	1015632610	18670	18670	18670	18670	9
625	20230531	111500	1015464580	18670	18670	18670	18670	201
626	20230531	111400	1011711910	18680	18680	18680	18680	272
627	20230531	111300	1006630950	18680	18690	18690	18680	25
628	20230531	111200	1006163910	18680	18680	18680	18680	31
629	20230531	111100	1005584830	18690	18690	18690	18690	0
630	20230531	111000	1005584830	18690	18680	18690	18680	166
631	20230531	110900	1002482960	18690	18690	18690	18690	3
632	20230531	110800	1002426890	18680	18680	18680	18680	0
633	20230531	110700	1002426890	18680	18670	18680	18660	237
634	20230531	110600	998001700	18670	18660	18670	18660	665
635	20230531	110500	985592140	18670	18660	18670	18660	557
636	20230531	110400	975197900	18670	18670	18670	18660	773
637	20230531	110300	960767140	18670	18690	18690	18670	196
638	20230531	110200	957105720	18690	18690	18700	18690	109
639	20230531	110100	955068480	18690	18660	18690	18660	501
640	20230531	110000	945709610	18660	18670	18680	18660	2314
641	20230531	105900	902510800	18680	18690	18690	18670	101
642	20230531	105800	900623910	18690	18690	18690	18680	133
643	20230531	105700	898139140	18690	18690	18700	18670	1845
644	20230531	105600	863668220	18690	18700	18700	18680	216
645	20230531	105500	859631110	18690	18690	18700	18680	319
646	20230531	105400	853667530	18690	18700	18700	18690	457
647	20230531	105300	845121730	18700	18710	18710	18700	88
648	20230531	105200	843475990	18700	18700	18700	18700	315
649	20230531	105100	837585490	18700	18710	18710	18690	687
650	20230531	105000	824736080	18710	18710	18710	18710	2
651	20230531	104900	824698660	18710	18700	18710	18700	543
652	20230531	104800	814539170	18700	18690	18700	18690	509
653	20230531	104700	805021170	18690	18690	18690	18690	2
654	20230531	104600	804983790	18700	18700	18700	18700	0
655	20230531	104500	804983790	18700	18700	18700	18700	21
656	20230531	104400	804591090	18700	18700	18710	18700	502
657	20230531	104300	795203680	18700	18690	18700	18690	718
658	20230531	104200	781777620	18690	18690	18690	18690	10
659	20230531	104100	781590720	18680	18690	18690	18680	739
660	20230531	104000	767780420	18700	18700	18700	18700	4
661	20230531	103900	767705620	18690	18700	18700	18690	151
662	20230531	103800	764882780	18690	18700	18700	18690	643
663	20230531	103700	752858690	18700	18700	18700	18700	4
664	20230531	103600	752783890	18700	18690	18700	18690	106
665	20230531	103500	750801700	18700	18700	18700	18700	100
666	20230531	103400	748931700	18700	18700	18700	18700	25
667	20230531	103300	748464200	18700	18700	18700	18690	114
668	20230531	103200	746332410	18700	18730	18730	18700	1047
669	20230531	103100	726747530	18700	18690	18700	18690	775
670	20230531	103000	712255230	18700	18690	18700	18690	43
671	20230531	102900	711451140	18700	18700	18700	18700	222
672	20230531	102800	707299740	18700	18690	18700	18690	1094
673	20230531	102700	686844430	18700	18720	18720	18700	578
674	20230531	102600	676034640	18730	18720	18730	18720	79
675	20230531	102500	674555710	18720	18720	18720	18720	14
676	20230531	102400	674293630	18720	18720	18720	18710	55
677	20230531	102300	673264040	18720	18720	18720	18720	52
678	20230531	102200	672290600	18710	18710	18710	18700	269
679	20230531	102100	667258110	18710	18710	18720	18710	235
680	20230531	102000	662860260	18710	18710	18710	18700	335
681	20230531	101900	656593710	18710	18710	18710	18710	78
682	20230531	101800	655134330	18710	18710	18710	18710	2
683	20230531	101700	655096910	18720	18730	18730	18720	150
684	20230531	101600	652287910	18730	18710	18730	18710	3
685	20230531	101500	652231760	18710	18710	18710	18710	1
686	20230531	101400	652213050	18710	18720	18720	18710	19
687	20230531	101300	651857440	18730	18730	18730	18730	2
688	20230531	101200	651819980	18730	18740	18740	18730	76
689	20230531	101100	650396490	18730	18760	18770	18730	180
690	20230531	101000	647021810	18770	18770	18770	18770	0
691	20230531	100900	647021810	18770	18770	18770	18770	1
692	20230531	100800	647003040	18770	18770	18770	18770	0
693	20230531	100700	647003040	18770	18770	18770	18770	51
694	20230531	100600	646045770	18740	18740	18740	18740	44
695	20230531	100500	645221210	18710	18710	18740	18710	262
696	20230531	100400	640317110	18710	18670	18710	18660	834
697	20230531	100300	624729720	18660	18680	18680	18660	1232
698	20230531	100200	601719970	18680	18690	18690	18680	54
699	20230531	100100	600711120	18690	18690	18690	18690	25
700	20230531	100000	600243870	18690	18690	18690	18690	87
701	20230531	095900	598617840	18700	18710	18710	18700	66
702	20230531	095800	597383560	18700	18700	18700	18700	0
703	20230531	095700	597383560	18700	18700	18700	18700	5
704	20230531	095600	597290060	18710	18690	18710	18690	47
705	20230531	095500	596411520	18680	18700	18700	18680	177
706	20230531	095400	593103590	18700	18710	18710	18700	312
707	20230531	095300	587268780	18710	18710	18710	18710	1
708	20230531	095200	587250070	18700	18710	18710	18700	731
709	20230531	095100	573578560	18710	18710	18730	18710	55
710	20230531	095000	572549470	18710	18710	18710	18710	6
711	20230531	094900	572437210	18710	18710	18710	18710	122
712	20230531	094800	570154590	18710	18710	18710	18710	3
713	20230531	094700	570098460	18710	18710	18710	18710	2
714	20230531	094600	570061040	18700	18710	18710	18700	115
715	20230531	094500	567910520	18700	18750	18750	18700	78
716	20230531	094400	566451270	18670	18670	18670	18670	0
717	20230531	094300	566451270	18670	18670	18670	18670	269
718	20230531	094200	561429040	18650	18650	18650	18650	10
719	20230531	094100	561242540	18650	18690	18690	18650	1678
720	20230531	094000	529912750	18690	18700	18700	18690	360
721	20230531	093900	523184250	18690	18720	18750	18690	1653
722	20230531	093800	492266950	18710	18750	18750	18710	77
723	20230531	093700	490826180	18750	18740	18770	18710	2309
724	20230531	093600	447561150	18770	18780	18780	18770	2
725	20230531	093500	447523600	18760	18750	18760	18730	585
726	20230531	093400	436554530	18750	18750	18750	18750	5
727	20230531	093300	436460780	18750	18750	18750	18730	7
728	20230531	093200	436329630	18750	18750	18750	18750	5
729	20230531	093100	436235880	18750	18730	18750	18730	79
730	20230531	093000	434755740	18730	18730	18750	18730	962
731	20230531	092900	416737420	18750	18720	18750	18720	986
732	20230531	092800	398261710	18730	18750	18750	18730	156
733	20230531	092700	395339790	18750	18710	18750	18710	46
734	20230531	092600	394478810	18710	18710	18750	18710	55
735	20230531	092500	393449460	18710	18710	18750	18710	115
736	20230531	092400	391297500	18710	18710	18710	18710	170
737	20230531	092300	388116800	18710	18710	18710	18710	46
738	20230531	092200	387256140	18700	18720	18720	18700	223
739	20230531	092100	383084280	18720	18760	18760	18720	24
740	20230531	092000	382634270	18740	18740	18770	18740	761
741	20230531	091900	368360770	18740	18750	18750	18730	732
742	20230531	091800	354641690	18740	18730	18740	18730	538
743	20230531	091700	344564920	18730	18680	18730	18680	1211
744	20230531	091600	321921100	18680	18700	18700	18680	1879
745	20230531	091500	286803960	18700	18680	18700	18680	106
746	20230531	091400	284823020	18680	18710	18710	18670	1251
747	20230531	091300	261426040	18710	18670	18760	18670	615
748	20230531	091200	249913090	18670	18670	18670	18670	532
749	20230531	091100	239980650	18640	18670	18670	18640	1078
750	20230531	091000	219877000	18670	18690	18770	18670	1574
751	20230531	090900	190397310	18700	18660	18700	18660	173
752	20230531	090800	187167410	18650	18640	18650	18640	206
753	20230531	090700	183326470	18660	18690	18690	18640	2703
754	20230531	090600	132904760	18700	18750	18750	18680	474
755	20230531	090500	124041040	18750	18760	18760	18700	213
756	20230531	090400	120050680	18690	18690	18690	18680	635
757	20230531	090300	108183120	18690	18740	18740	18690	2288
758	20230531	090200	65374240	18750	18760	18760	18730	568
759	20230531	090100	54728770	18730	18790	18790	18730	1162
760	20230531	090000	32917190	18790	18860	18860	18780	1747