KissMeData/006220/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211200	4340772000	15820	15820	15820	15820	12206
3	20230531	211100	4340772000	15820	15820	15820	15820	0
4	20230531	211000	4340772000	15820	15820	15820	15820	0
5	20230531	210900	4340772000	15820	15820	15820	15820	0
6	20230531	210800	4340772000	15820	15820	15820	15820	0
7	20230531	210700	4340772000	15820	15820	15820	15820	0
8	20230531	210600	4340772000	15820	15820	15820	15820	0
9	20230531	210500	4340772000	15820	15820	15820	15820	0
10	20230531	210400	4340772000	15820	15820	15820	15820	0
11	20230531	210300	4340772000	15820	15820	15820	15820	0
12	20230531	210200	4340772000	15820	15820	15820	15820	0
13	20230531	210100	4340772000	15820	15820	15820	15820	0
14	20230531	210000	4340772000	15820	15820	15820	15820	0
15	20230531	205900	4340772000	15820	15820	15820	15820	0
16	20230531	205800	4340772000	15820	15820	15820	15820	0
17	20230531	205700	4340772000	15820	15820	15820	15820	0
18	20230531	205600	4340772000	15820	15820	15820	15820	0
19	20230531	205500	4340772000	15820	15820	15820	15820	0
20	20230531	205400	4340772000	15820	15820	15820	15820	0
21	20230531	205300	4340772000	15820	15820	15820	15820	0
22	20230531	205200	4340772000	15820	15820	15820	15820	0
23	20230531	205100	4340772000	15820	15820	15820	15820	0
24	20230531	205000	4340772000	15820	15820	15820	15820	0
25	20230531	204900	4340772000	15820	15820	15820	15820	0
26	20230531	204800	4340772000	15820	15820	15820	15820	0
27	20230531	204700	4340772000	15820	15820	15820	15820	0
28	20230531	204600	4340772000	15820	15820	15820	15820	0
29	20230531	204500	4340772000	15820	15820	15820	15820	0
30	20230531	204400	4340772000	15820	15820	15820	15820	0
31	20230531	204300	4340772000	15820	15820	15820	15820	0
32	20230531	204200	4340772000	15820	15820	15820	15820	12206
33	20230531	204100	4340772000	15820	15820	15820	15820	0
34	20230531	204000	4340772000	15820	15820	15820	15820	0
35	20230531	203900	4340772000	15820	15820	15820	15820	0
36	20230531	203800	4340772000	15820	15820	15820	15820	0
37	20230531	203700	4340772000	15820	15820	15820	15820	0
38	20230531	203600	4340772000	15820	15820	15820	15820	0
39	20230531	203500	4340772000	15820	15820	15820	15820	0
40	20230531	203400	4340772000	15820	15820	15820	15820	0
41	20230531	203300	4340772000	15820	15820	15820	15820	0
42	20230531	203200	4340772000	15820	15820	15820	15820	0
43	20230531	203100	4340772000	15820	15820	15820	15820	0
44	20230531	203000	4340772000	15820	15820	15820	15820	0
45	20230531	202900	4340772000	15820	15820	15820	15820	0
46	20230531	202800	4340772000	15820	15820	15820	15820	0
47	20230531	202700	4340772000	15820	15820	15820	15820	0
48	20230531	202600	4340772000	15820	15820	15820	15820	0
49	20230531	202500	4340772000	15820	15820	15820	15820	0
50	20230531	202400	4340772000	15820	15820	15820	15820	0
51	20230531	202300	4340772000	15820	15820	15820	15820	0
52	20230531	202200	4340772000	15820	15820	15820	15820	0
53	20230531	202100	4340772000	15820	15820	15820	15820	0
54	20230531	202000	4340772000	15820	15820	15820	15820	0
55	20230531	201900	4340772000	15820	15820	15820	15820	0
56	20230531	201800	4340772000	15820	15820	15820	15820	0
57	20230531	201700	4340772000	15820	15820	15820	15820	0
58	20230531	201600	4340772000	15820	15820	15820	15820	0
59	20230531	201500	4340772000	15820	15820	15820	15820	0
60	20230531	201400	4340772000	15820	15820	15820	15820	0
61	20230531	201300	4340772000	15820	15820	15820	15820	0
62	20230531	201200	4340772000	15820	15820	15820	15820	12206
63	20230531	201100	4340772000	15820	15820	15820	15820	0
64	20230531	201000	4340772000	15820	15820	15820	15820	0
65	20230531	200900	4340772000	15820	15820	15820	15820	0
66	20230531	200800	4340772000	15820	15820	15820	15820	0
67	20230531	200700	4340772000	15820	15820	15820	15820	0
68	20230531	200600	4340772000	15820	15820	15820	15820	0
69	20230531	200500	4340772000	15820	15820	15820	15820	0
70	20230531	200400	4340772000	15820	15820	15820	15820	0
71	20230531	200300	4340772000	15820	15820	15820	15820	0
72	20230531	200200	4340772000	15820	15820	15820	15820	0
73	20230531	200100	4340772000	15820	15820	15820	15820	0
74	20230531	200000	4340772000	15820	15820	15820	15820	0
75	20230531	195900	4340772000	15820	15820	15820	15820	0
76	20230531	195800	4340772000	15820	15820	15820	15820	0
77	20230531	195700	4340772000	15820	15820	15820	15820	0
78	20230531	195600	4340772000	15820	15820	15820	15820	0
79	20230531	195500	4340772000	15820	15820	15820	15820	0
80	20230531	195400	4340772000	15820	15820	15820	15820	0
81	20230531	195300	4340772000	15820	15820	15820	15820	0
82	20230531	195200	4340772000	15820	15820	15820	15820	0
83	20230531	195100	4340772000	15820	15820	15820	15820	0
84	20230531	195000	4340772000	15820	15820	15820	15820	0
85	20230531	194900	4340772000	15820	15820	15820	15820	0
86	20230531	194800	4340772000	15820	15820	15820	15820	0
87	20230531	194700	4340772000	15820	15820	15820	15820	0
88	20230531	194600	4340772000	15820	15820	15820	15820	0
89	20230531	194500	4340772000	15820	15820	15820	15820	0
90	20230531	194400	4340772000	15820	15820	15820	15820	0
91	20230531	194300	4340772000	15820	15820	15820	15820	0
92	20230531	194200	4340772000	15820	15820	15820	15820	12206
93	20230531	194100	4340772000	15820	15820	15820	15820	0
94	20230531	194000	4340772000	15820	15820	15820	15820	0
95	20230531	193900	4340772000	15820	15820	15820	15820	0
96	20230531	193800	4340772000	15820	15820	15820	15820	0
97	20230531	193700	4340772000	15820	15820	15820	15820	0
98	20230531	193600	4340772000	15820	15820	15820	15820	0
99	20230531	193500	4340772000	15820	15820	15820	15820	0
100	20230531	193400	4340772000	15820	15820	15820	15820	0
101	20230531	193300	4340772000	15820	15820	15820	15820	0
102	20230531	193200	4340772000	15820	15820	15820	15820	0
103	20230531	193100	4340772000	15820	15820	15820	15820	0
104	20230531	193000	4340772000	15820	15820	15820	15820	0
105	20230531	192900	4340772000	15820	15820	15820	15820	0
106	20230531	192800	4340772000	15820	15820	15820	15820	0
107	20230531	192700	4340772000	15820	15820	15820	15820	0
108	20230531	192600	4340772000	15820	15820	15820	15820	0
109	20230531	192500	4340772000	15820	15820	15820	15820	0
110	20230531	192400	4340772000	15820	15820	15820	15820	0
111	20230531	192300	4340772000	15820	15820	15820	15820	0
112	20230531	192200	4340772000	15820	15820	15820	15820	0
113	20230531	192100	4340772000	15820	15820	15820	15820	0
114	20230531	192000	4340772000	15820	15820	15820	15820	0
115	20230531	191900	4340772000	15820	15820	15820	15820	0
116	20230531	191800	4340772000	15820	15820	15820	15820	0
117	20230531	191700	4340772000	15820	15820	15820	15820	0
118	20230531	191600	4340772000	15820	15820	15820	15820	0
119	20230531	191500	4340772000	15820	15820	15820	15820	0
120	20230531	191400	4340772000	15820	15820	15820	15820	0
121	20230531	191300	4340772000	15820	15820	15820	15820	0
122	20230531	191200	4340772000	15820	15820	15820	15820	12206
123	20230531	191100	4340772000	15820	15820	15820	15820	0
124	20230531	191000	4340772000	15820	15820	15820	15820	0
125	20230531	190900	4340772000	15820	15820	15820	15820	0
126	20230531	190800	4340772000	15820	15820	15820	15820	0
127	20230531	190700	4340772000	15820	15820	15820	15820	0
128	20230531	190600	4340772000	15820	15820	15820	15820	0
129	20230531	190500	4340772000	15820	15820	15820	15820	0
130	20230531	190400	4340772000	15820	15820	15820	15820	0
131	20230531	190300	4340772000	15820	15820	15820	15820	0
132	20230531	190200	4340772000	15820	15820	15820	15820	0
133	20230531	190100	4340772000	15820	15820	15820	15820	0
134	20230531	190000	4340772000	15820	15820	15820	15820	0
135	20230531	185900	4340772000	15820	15820	15820	15820	0
136	20230531	185800	4340772000	15820	15820	15820	15820	0
137	20230531	185700	4340772000	15820	15820	15820	15820	0
138	20230531	185600	4340772000	15820	15820	15820	15820	0
139	20230531	185500	4340772000	15820	15820	15820	15820	0
140	20230531	185400	4340772000	15820	15820	15820	15820	0
141	20230531	185300	4340772000	15820	15820	15820	15820	0
142	20230531	185200	4340772000	15820	15820	15820	15820	0
143	20230531	185100	4340772000	15820	15820	15820	15820	0
144	20230531	185000	4340772000	15820	15820	15820	15820	0
145	20230531	184900	4340772000	15820	15820	15820	15820	0
146	20230531	184800	4340772000	15820	15820	15820	15820	0
147	20230531	184700	4340772000	15820	15820	15820	15820	0
148	20230531	184600	4340772000	15820	15820	15820	15820	0
149	20230531	184500	4340772000	15820	15820	15820	15820	0
150	20230531	184400	4340772000	15820	15820	15820	15820	0
151	20230531	184300	4340772000	15820	15820	15820	15820	0
152	20230531	184200	4340772000	15820	15820	15820	15820	12206
153	20230531	184100	4340772000	15820	15820	15820	15820	0
154	20230531	184000	4340772000	15820	15820	15820	15820	0
155	20230531	183900	4340772000	15820	15820	15820	15820	0
156	20230531	183800	4340772000	15820	15820	15820	15820	0
157	20230531	183700	4340772000	15820	15820	15820	15820	0
158	20230531	183600	4340772000	15820	15820	15820	15820	0
159	20230531	183500	4340772000	15820	15820	15820	15820	0
160	20230531	183400	4340772000	15820	15820	15820	15820	0
161	20230531	183300	4340772000	15820	15820	15820	15820	0
162	20230531	183200	4340772000	15820	15820	15820	15820	0
163	20230531	183100	4340772000	15820	15820	15820	15820	0
164	20230531	183000	4340772000	15820	15820	15820	15820	0
165	20230531	182900	4340772000	15820	15820	15820	15820	0
166	20230531	182800	4340772000	15820	15820	15820	15820	0
167	20230531	182700	4340772000	15820	15820	15820	15820	0
168	20230531	182600	4340772000	15820	15820	15820	15820	0
169	20230531	182500	4340772000	15820	15820	15820	15820	0
170	20230531	182400	4340772000	15820	15820	15820	15820	0
171	20230531	182300	4340772000	15820	15820	15820	15820	0
172	20230531	182200	4340772000	15820	15820	15820	15820	0
173	20230531	182100	4340772000	15820	15820	15820	15820	0
174	20230531	182000	4340772000	15820	15820	15820	15820	0
175	20230531	181900	4340772000	15820	15820	15820	15820	0
176	20230531	181800	4340772000	15820	15820	15820	15820	0
177	20230531	181700	4340772000	15820	15820	15820	15820	0
178	20230531	181600	4340772000	15820	15820	15820	15820	0
179	20230531	181500	4340772000	15820	15820	15820	15820	0
180	20230531	181400	4340772000	15820	15820	15820	15820	0
181	20230531	181300	4340772000	15820	15820	15820	15820	0
182	20230531	181200	4340772000	15820	15820	15820	15820	12206
183	20230531	181100	4340772000	15820	15820	15820	15820	0
184	20230531	181000	4340772000	15820	15820	15820	15820	0
185	20230531	180900	4340772000	15820	15820	15820	15820	0
186	20230531	180800	4340772000	15820	15820	15820	15820	0
187	20230531	180700	4340772000	15820	15820	15820	15820	0
188	20230531	180600	4340772000	15820	15820	15820	15820	0
189	20230531	180500	4340772000	15820	15820	15820	15820	0
190	20230531	180400	4340772000	15820	15820	15820	15820	0
191	20230531	180300	4340772000	15820	15820	15820	15820	0
192	20230531	180200	4340772000	15820	15820	15820	15820	0
193	20230531	180100	4340772000	15820	15820	15820	15820	0
194	20230531	180000	4340772000	15820	15820	15820	15820	0
195	20230531	175900	4340772000	15820	15820	15820	15820	0
196	20230531	175800	4340772000	15820	15820	15820	15820	0
197	20230531	175700	4340772000	15820	15820	15820	15820	0
198	20230531	175600	4340772000	15820	15820	15820	15820	0
199	20230531	175500	4340772000	15820	15820	15820	15820	0
200	20230531	175400	4340772000	15820	15820	15820	15820	0
201	20230531	175300	4340772000	15820	15820	15820	15820	0
202	20230531	175200	4340772000	15820	15820	15820	15820	0
203	20230531	175100	4340772000	15820	15820	15820	15820	0
204	20230531	175000	4340772000	15820	15820	15820	15820	0
205	20230531	174900	4340772000	15820	15820	15820	15820	0
206	20230531	174800	4340772000	15820	15820	15820	15820	0
207	20230531	174700	4340772000	15820	15820	15820	15820	0
208	20230531	174600	4340772000	15820	15820	15820	15820	0
209	20230531	174500	4340772000	15820	15820	15820	15820	0
210	20230531	174400	4340772000	15820	15820	15820	15820	0
211	20230531	174300	4340772000	15820	15820	15820	15820	0
212	20230531	174200	4340772000	15820	15820	15820	15820	12206
213	20230531	174100	4340772000	15820	15820	15820	15820	0
214	20230531	174000	4340772000	15820	15820	15820	15820	0
215	20230531	173900	4340772000	15820	15820	15820	15820	0
216	20230531	173800	4340772000	15820	15820	15820	15820	0
217	20230531	173700	4340772000	15820	15820	15820	15820	0
218	20230531	173600	4340772000	15820	15820	15820	15820	0
219	20230531	173500	4340772000	15820	15820	15820	15820	0
220	20230531	173400	4340772000	15820	15820	15820	15820	0
221	20230531	173300	4340772000	15820	15820	15820	15820	0
222	20230531	173200	4340772000	15820	15820	15820	15820	0
223	20230531	173100	4340772000	15820	15820	15820	15820	0
224	20230531	173000	4340772000	15820	15820	15820	15820	0
225	20230531	172900	4340772000	15820	15820	15820	15820	0
226	20230531	172800	4340772000	15820	15820	15820	15820	0
227	20230531	172700	4340772000	15820	15820	15820	15820	0
228	20230531	172600	4340772000	15820	15820	15820	15820	0
229	20230531	172500	4340772000	15820	15820	15820	15820	0
230	20230531	172400	4340772000	15820	15820	15820	15820	0
231	20230531	172300	4340772000	15820	15820	15820	15820	0
232	20230531	172200	4340772000	15820	15820	15820	15820	0
233	20230531	172100	4340772000	15820	15820	15820	15820	0
234	20230531	172000	4340772000	15820	15820	15820	15820	0
235	20230531	171900	4340772000	15820	15820	15820	15820	0
236	20230531	171800	4340772000	15820	15820	15820	15820	0
237	20230531	171700	4340772000	15820	15820	15820	15820	0
238	20230531	171600	4340772000	15820	15820	15820	15820	0
239	20230531	171500	4340772000	15820	15820	15820	15820	0
240	20230531	171400	4340772000	15820	15820	15820	15820	0
241	20230531	171300	4340772000	15820	15820	15820	15820	0
242	20230531	171200	4340772000	15820	15820	15820	15820	12206
243	20230531	171100	4340772000	15820	15820	15820	15820	0
244	20230531	171000	4340772000	15820	15820	15820	15820	0
245	20230531	170900	4340772000	15820	15820	15820	15820	0
246	20230531	170800	4340772000	15820	15820	15820	15820	0
247	20230531	170700	4340772000	15820	15820	15820	15820	0
248	20230531	170600	4340772000	15820	15820	15820	15820	0
249	20230531	170500	4340772000	15820	15820	15820	15820	0
250	20230531	170400	4340772000	15820	15820	15820	15820	0
251	20230531	170300	4340772000	15820	15820	15820	15820	0
252	20230531	170200	4340772000	15820	15820	15820	15820	0
253	20230531	170100	4340772000	15820	15820	15820	15820	0
254	20230531	170000	4340772000	15820	15820	15820	15820	0
255	20230531	165900	4340772000	15820	15820	15820	15820	0
256	20230531	165800	4340772000	15820	15820	15820	15820	0
257	20230531	165700	4340772000	15820	15820	15820	15820	0
258	20230531	165600	4340772000	15820	15820	15820	15820	0
259	20230531	165500	4340772000	15820	15820	15820	15820	0
260	20230531	165400	4340772000	15820	15820	15820	15820	0
261	20230531	165300	4340772000	15820	15820	15820	15820	0
262	20230531	165200	4340772000	15820	15820	15820	15820	0
263	20230531	165100	4340772000	15820	15820	15820	15820	0
264	20230531	165000	4340772000	15820	15820	15820	15820	0
265	20230531	164900	4340772000	15820	15820	15820	15820	0
266	20230531	164800	4340772000	15820	15820	15820	15820	0
267	20230531	164700	4340772000	15820	15820	15820	15820	0
268	20230531	164600	4340772000	15820	15820	15820	15820	0
269	20230531	164500	4340772000	15820	15820	15820	15820	0
270	20230531	164400	4340772000	15820	15820	15820	15820	0
271	20230531	164300	4340772000	15820	15820	15820	15820	0
272	20230531	164200	4340772000	15820	15820	15820	15820	12206
273	20230531	164100	4340772000	15820	15820	15820	15820	0
274	20230531	164000	4340772000	15820	15820	15820	15820	0
275	20230531	163900	4340772000	15820	15820	15820	15820	0
276	20230531	163800	4340772000	15820	15820	15820	15820	0
277	20230531	163700	4340772000	15820	15820	15820	15820	0
278	20230531	163600	4340772000	15820	15820	15820	15820	0
279	20230531	163500	4340772000	15820	15820	15820	15820	0
280	20230531	163400	4340772000	15820	15820	15820	15820	0
281	20230531	163300	4340772000	15820	15820	15820	15820	0
282	20230531	163200	4340772000	15820	15820	15820	15820	0
283	20230531	163100	4340772000	15820	15820	15820	15820	0
284	20230531	163000	4340772000	15820	15820	15820	15820	0
285	20230531	162900	4340772000	15820	15820	15820	15820	0
286	20230531	162800	4340772000	15820	15820	15820	15820	0
287	20230531	162700	4340772000	15820	15820	15820	15820	0
288	20230531	162600	4340772000	15820	15820	15820	15820	0
289	20230531	162500	4340772000	15820	15820	15820	15820	0
290	20230531	162400	4340772000	15820	15820	15820	15820	0
291	20230531	162300	4340772000	15820	15820	15820	15820	0
292	20230531	162200	4340772000	15820	15820	15820	15820	0
293	20230531	162100	4340772000	15820	15820	15820	15820	0
294	20230531	162000	4340772000	15820	15820	15820	15820	0
295	20230531	161900	4340772000	15820	15820	15820	15820	0
296	20230531	161800	4340772000	15820	15820	15820	15820	0
297	20230531	161700	4340772000	15820	15820	15820	15820	0
298	20230531	161600	4340772000	15820	15820	15820	15820	0
299	20230531	161500	4340772000	15820	15820	15820	15820	0
300	20230531	161400	4340772000	15820	15820	15820	15820	0
301	20230531	161300	4340772000	15820	15820	15820	15820	0
302	20230531	161200	4340772000	15820	15820	15820	15820	12206
303	20230531	161100	4340772000	15820	15820	15820	15820	0
304	20230531	161000	4340772000	15820	15820	15820	15820	0
305	20230531	160900	4340772000	15820	15820	15820	15820	0
306	20230531	160800	4340772000	15820	15820	15820	15820	0
307	20230531	160700	4340772000	15820	15820	15820	15820	0
308	20230531	160600	4340772000	15820	15820	15820	15820	0
309	20230531	160500	4340772000	15820	15820	15820	15820	0
310	20230531	160400	4340772000	15820	15820	15820	15820	0
311	20230531	160300	4340772000	15820	15820	15820	15820	0
312	20230531	160200	4340772000	15820	15820	15820	15820	0
313	20230531	160100	4340772000	15820	15820	15820	15820	0
314	20230531	160000	4340772000	15820	15820	15820	15820	0
315	20230531	155900	4340772000	15820	15820	15820	15820	0
316	20230531	155800	4340772000	15820	15820	15820	15820	0
317	20230531	155700	4340772000	15820	15820	15820	15820	0
318	20230531	155600	4340772000	15820	15820	15820	15820	0
319	20230531	155500	4340772000	15820	15820	15820	15820	0
320	20230531	155400	4340772000	15820	15820	15820	15820	0
321	20230531	155300	4340772000	15820	15820	15820	15820	0
322	20230531	155200	4340772000	15820	15820	15820	15820	0
323	20230531	155100	4340772000	15820	15820	15820	15820	0
324	20230531	155000	4340772000	15820	15820	15820	15820	0
325	20230531	154900	4340772000	15820	15820	15820	15820	0
326	20230531	154800	4340772000	15820	15820	15820	15820	0
327	20230531	154700	4340772000	15820	15820	15820	15820	0
328	20230531	154600	4340772000	15820	15820	15820	15820	0
329	20230531	154500	4340772000	15820	15820	15820	15820	0
330	20230531	154400	4340772000	15820	15820	15820	15820	0
331	20230531	154300	4340772000	15820	15820	15820	15820	0
332	20230531	154200	4340772000	15820	15820	15820	15820	12206
333	20230531	154100	4340772000	15820	15820	15820	15820	0
334	20230531	154000	4340772000	15820	15820	15820	15820	0
335	20230531	153900	4340772000	15820	15820	15820	15820	0
336	20230531	153800	4340772000	15820	15820	15820	15820	0
337	20230531	153700	4340772000	15820	15820	15820	15820	0
338	20230531	153600	4340772000	15820	15820	15820	15820	0
339	20230531	153500	4340772000	15820	15820	15820	15820	0
340	20230531	153400	4340772000	15820	15820	15820	15820	0
341	20230531	153300	4340772000	15820	15820	15820	15820	0
342	20230531	153200	4340772000	15820	15820	15820	15820	0
343	20230531	153100	4340772000	15820	15820	15820	15820	0
344	20230531	153000	4340772000	15820	15820	15820	15820	12206
345	20230531	152900	4147673080	15780	15780	15780	15780	0
346	20230531	152800	4147673080	15780	15780	15780	15780	0
347	20230531	152700	4147673080	15780	15780	15780	15780	0
348	20230531	152600	4147673080	15780	15780	15780	15780	0
349	20230531	152500	4147673080	15780	15780	15780	15780	0
350	20230531	152400	4147673080	15780	15780	15780	15780	0
351	20230531	152300	4147673080	15780	15780	15780	15780	0
352	20230531	152200	4147673080	15780	15780	15780	15780	0
353	20230531	152100	4147673080	15780	15780	15780	15780	0
354	20230531	152000	4147673080	15780	15780	15780	15780	0
355	20230531	151900	4147673080	15780	15770	15800	15760	1253
356	20230531	151800	4127892650	15790	15740	15800	15740	3495
357	20230531	151700	4072725220	15730	15760	15760	15730	124
358	20230531	151600	4070773630	15770	15780	15780	15770	105
359	20230531	151500	4069116740	15780	15800	15800	15780	1346
360	20230531	151400	4047860970	15800	15740	15800	15740	1532
361	20230531	151300	4023699400	15740	15720	15740	15720	225
362	20230531	151200	4020158400	15740	15720	15740	15710	338
363	20230531	151100	4014844870	15720	15730	15730	15720	371
364	20230531	151000	4009010730	15740	15740	15740	15740	10
365	20230531	150900	4008853330	15740	15720	15740	15690	2015
366	20230531	150800	3977237170	15720	15740	15740	15690	113
367	20230531	150700	3975461430	15680	15680	15750	15680	2169
368	20230531	150600	3941339650	15680	15730	15730	15680	1387
369	20230531	150500	3919566370	15730	15730	15730	15710	154
370	20230531	150400	3917145190	15710	15730	15750	15710	741
371	20230531	150300	3905494400	15750	15730	15750	15730	148
372	20230531	150200	3903166340	15750	15730	15750	15720	52
373	20230531	150100	3902348740	15770	15750	15770	15740	4002
374	20230531	150000	3839256770	15770	15740	15790	15690	32
375	20230531	145900	3838753110	15740	15740	15800	15730	3628
376	20230531	145800	3781505760	15750	15690	15750	15690	1877
377	20230531	145700	3751953750	15740	15680	15740	15670	3153
378	20230531	145600	3702363420	15680	15690	15690	15680	31
379	20230531	145500	3701877180	15610	15650	15690	15610	3215
380	20230531	145400	3651451730	15650	15610	15660	15610	869
381	20230531	145300	3637856270	15610	15610	15610	15610	393
382	20230531	145200	3631721540	15600	15610	15610	15600	1800
383	20230531	145100	3603638840	15600	15640	15640	15580	3164
384	20230531	145000	3554295870	15640	15700	15700	15600	4560
385	20230531	144900	3482966770	15720	15720	15720	15720	0
386	20230531	144800	3482966770	15720	15720	15720	15720	213
387	20230531	144700	3479618410	15720	15730	15730	15720	248
388	20230531	144600	3475719840	15730	15730	15730	15730	96
389	20230531	144500	3474209760	15730	15740	15740	15730	575
390	20230531	144400	3465164380	15750	15750	15750	15750	0
391	20230531	144300	3465164380	15750	15680	15750	15680	2303
392	20230531	144200	3429053270	15670	15740	15740	15670	4157
393	20230531	144100	3363746240	15740	15750	15750	15740	260
394	20230531	144000	3359652840	15730	15730	15730	15730	0
395	20230531	143900	3359652840	15730	15730	15730	15730	420
396	20230531	143800	3353046240	15730	15730	15730	15730	0
397	20230531	143700	3353046240	15730	15730	15740	15730	437
398	20230531	143600	3346168630	15730	15740	15740	15730	408
399	20230531	143500	3339746750	15770	15780	15780	15770	242
400	20230531	143400	3335930360	15740	15740	15740	15740	150
401	20230531	143300	3333569360	15740	15750	15780	15740	96
402	20230531	143200	3332057220	15750	15760	15760	15750	50
403	20230531	143100	3331269520	15750	15750	15750	15750	510
404	20230531	143000	3323237020	15750	15800	15800	15750	2245
405	20230531	142900	3287853080	15800	15800	15800	15770	3591
406	20230531	142800	3231178580	15800	15810	15830	15800	1951
407	20230531	142700	3200336720	15820	15820	15820	15820	177
408	20230531	142600	3197536580	15820	15820	15820	15820	388
409	20230531	142500	3191398420	15820	15820	15820	15820	402
410	20230531	142400	3185038780	15830	15830	15830	15830	100
411	20230531	142300	3183455780	15820	15820	15820	15820	36
412	20230531	142200	3182886260	15820	15820	15820	15820	112
413	20230531	142100	3181114420	15810	15810	15810	15810	1255
414	20230531	142000	3161272870	15810	15830	15830	15810	1576
415	20230531	141900	3136346930	15820	15820	15820	15820	20
416	20230531	141800	3136030530	15820	15820	15820	15820	552
417	20230531	141700	3127297890	15820	15820	15820	15820	0
418	20230531	141600	3127297890	15820	15820	15820	15810	253
419	20230531	141500	3123296270	15820	15820	15820	15820	100
420	20230531	141400	3121714270	15820	15800	15820	15800	113
421	20230531	141300	3119927810	15810	15810	15810	15800	271
422	20230531	141200	3115643310	15810	15800	15810	15800	1367
423	20230531	141100	3094031140	15810	15810	15810	15790	9
424	20230531	141000	3093888970	15810	15780	15810	15780	102
425	20230531	140900	3092278270	15780	15790	15790	15780	662
426	20230531	140800	3081831460	15780	15800	15800	15780	424
427	20230531	140700	3075134860	15800	15810	15810	15800	1184
428	20230531	140600	3056422200	15810	15810	15820	15810	137
429	20230531	140500	3054255660	15810	15810	15810	15810	0
430	20230531	140400	3054255660	15810	15810	15820	15810	383
431	20230531	140300	3048199980	15800	15800	15800	15800	16
432	20230531	140200	3047947180	15820	15820	15820	15820	74
433	20230531	140100	3046776500	15810	15820	15820	15810	383
434	20230531	140000	3040720710	15830	15820	15830	15820	639
435	20230531	135900	3030608910	15810	15810	15810	15810	87
436	20230531	135800	3029233440	15810	15810	15810	15800	151
437	20230531	135700	3026846300	15810	15810	15810	15810	115
438	20230531	135600	3025028150	15800	15810	15810	15800	373
439	20230531	135500	3019132220	15810	15810	15810	15810	0
440	20230531	135400	3019132220	15810	15800	15810	15800	703
441	20230531	135300	3008023570	15800	15800	15800	15800	420
442	20230531	135200	3001387570	15810	15800	15810	15800	127
443	20230531	135100	2999380820	15800	15810	15810	15800	657
444	20230531	135000	2988996510	15820	15830	15830	15820	467
445	20230531	134900	2981607370	15830	15830	15830	15820	694
446	20230531	134800	2970622970	15840	15840	15840	15840	163
447	20230531	134700	2968041050	15820	15820	15840	15820	490
448	20230531	134600	2960287790	15850	15850	15850	15850	827
449	20230531	134500	2947179840	15840	15850	15850	15840	248
450	20230531	134400	2943249160	15850	15830	15850	15830	98
451	20230531	134300	2941696160	15820	15820	15820	15820	10
452	20230531	134200	2941537960	15820	15820	15840	15820	272
453	20230531	134100	2937232170	15820	15820	15820	15820	16
454	20230531	134000	2936979050	15820	15850	15850	15820	215
455	20230531	133900	2933573350	15840	15820	15840	15820	214
456	20230531	133800	2930183790	15810	15810	15810	15810	110
457	20230531	133700	2928444690	15810	15800	15810	15800	879
458	20230531	133600	2914555500	15800	15800	15800	15800	166
459	20230531	133500	2911932700	15790	15800	15800	15790	264
460	20230531	133400	2907763480	15790	15780	15790	15780	156
461	20230531	133300	2905300250	15780	15780	15780	15780	44
462	20230531	133200	2904605930	15780	15760	15780	15760	153
463	20230531	133100	2902191850	15760	15760	15760	15760	29
464	20230531	133000	2901734810	15780	15780	15780	15780	25
465	20230531	132900	2901340310	15780	15780	15780	15780	53
466	20230531	132800	2900503970	15780	15780	15780	15750	930
467	20230531	132700	2885841470	15780	15800	15800	15780	432
468	20230531	132600	2879021410	15790	15780	15790	15780	30
469	20230531	132500	2878547720	15780	15780	15780	15780	150
470	20230531	132400	2876180720	15780	15790	15790	15780	201
471	20230531	132300	2873006940	15790	15790	15790	15790	69
472	20230531	132200	2871917430	15790	15780	15790	15780	142
473	20230531	132100	2869676350	15780	15780	15780	15780	63
474	20230531	132000	2868682210	15790	15790	15790	15790	15
475	20230531	131900	2868445360	15780	15780	15790	15780	37
476	20230531	131800	2867861480	15780	15780	15780	15780	3
477	20230531	131700	2867814140	15780	15780	15780	15780	1357
478	20230531	131600	2846400680	15780	15780	15780	15780	31
479	20230531	131500	2845911500	15780	15790	15790	15780	527
480	20230531	131400	2837590180	15790	15790	15790	15780	161
481	20230531	131300	2835049120	15790	15790	15790	15790	62
482	20230531	131200	2834070140	15790	15790	15790	15790	538
483	20230531	131100	2825575120	15790	15760	15790	15750	247
484	20230531	131000	2821682290	15750	15750	15750	15750	1231
485	20230531	130900	2802294040	15750	15750	15750	15750	211
486	20230531	130800	2798970790	15750	15760	15760	15750	191
487	20230531	130700	2795961630	15760	15760	15760	15760	399
488	20230531	130600	2789673390	15760	15760	15760	15760	222
489	20230531	130500	2786174670	15760	15750	15760	15750	79
490	20230531	130400	2784930130	15750	15760	15760	15750	1260
491	20230531	130300	2765079840	15770	15800	15800	15770	118
492	20230531	130200	2763217450	15800	15830	15840	15800	4663
493	20230531	130100	2689438140	15840	15850	15860	15840	1218
494	20230531	130000	2670142950	15850	15850	15850	15850	31
495	20230531	125900	2669651600	15870	15870	15870	15870	0
496	20230531	125800	2669651600	15870	15870	15880	15850	992
497	20230531	125700	2653908180	15870	15880	15880	15870	2091
498	20230531	125600	2620718400	15880	15870	15880	15850	2177
499	20230531	125500	2586190610	15870	15860	15870	15860	2099
500	20230531	125400	2552879540	15880	15880	15880	15840	1332
501	20230531	125300	2531729970	15870	15820	15870	15820	3278
502	20230531	125200	2479781870	15830	15810	15840	15810	1866
503	20230531	125100	2450249800	15820	15710	15820	15710	10752
504	20230531	125000	2280594690	15710	15710	15710	15710	30
505	20230531	124900	2280123390	15700	15700	15700	15700	1
506	20230531	124800	2280107690	15700	15700	15700	15700	100
507	20230531	124700	2278537690	15700	15700	15700	15700	0
508	20230531	124600	2278537690	15700	15700	15700	15700	200
509	20230531	124500	2275397690	15730	15720	15730	15720	900
510	20230531	124400	2261245590	15720	15720	15720	15720	25
511	20230531	124300	2260852590	15720	15720	15720	15720	0
512	20230531	124200	2260852590	15720	15720	15720	15720	10
513	20230531	124100	2260695390	15720	15690	15720	15690	198
514	20230531	124000	2257586160	15700	15730	15730	15700	458
515	20230531	123900	2250395440	15730	15720	15730	15720	63
516	20230531	123800	2249404710	15690	15690	15690	15690	0
517	20230531	123700	2249404710	15690	15690	15690	15690	120
518	20230531	123600	2247521910	15690	15700	15700	15690	200
519	20230531	123500	2244382670	15700	15700	15700	15700	22
520	20230531	123400	2244037270	15700	15700	15700	15700	114
521	20230531	123300	2242247470	15700	15700	15700	15700	226
522	20230531	123200	2238699270	15700	15700	15700	15700	626
523	20230531	123100	2228871070	15700	15700	15700	15700	215
524	20230531	123000	2225495570	15700	15700	15700	15690	410
525	20230531	122900	2219058580	15700	15700	15700	15700	50
526	20230531	122800	2218273580	15700	15720	15720	15700	500
527	20230531	122700	2210419600	15730	15720	15730	15720	171
528	20230531	122600	2207730770	15720	15720	15720	15720	70
529	20230531	122500	2206630370	15720	15720	15720	15720	257
530	20230531	122400	2202590330	15730	15730	15730	15730	5
531	20230531	122300	2202511680	15730	15730	15730	15720	538
532	20230531	122200	2194048950	15730	15730	15730	15730	0
533	20230531	122100	2194048950	15730	15730	15730	15730	0
534	20230531	122000	2194048950	15730	15730	15730	15730	0
535	20230531	121900	2194048950	15730	15730	15730	15730	0
536	20230531	121800	2194048950	15730	15730	15730	15730	291
537	20230531	121700	2189471520	15730	15740	15740	15730	263
538	20230531	121600	2185334430	15740	15740	15740	15740	103
539	20230531	121500	2183713210	15730	15730	15730	15730	2
540	20230531	121400	2183681750	15730	15740	15740	15720	397
541	20230531	121300	2177436150	15740	15740	15740	15740	126
542	20230531	121200	2175452910	15740	15740	15740	15740	0
543	20230531	121100	2175452910	15740	15740	15740	15740	6
544	20230531	121000	2175358470	15730	15730	15730	15730	0
545	20230531	120900	2175358470	15730	15730	15730	15730	650
546	20230531	120800	2165133970	15730	15720	15730	15720	56
547	20230531	120700	2164253150	15720	15720	15720	15720	0
548	20230531	120600	2164253150	15720	15720	15720	15720	12
549	20230531	120500	2164064510	15720	15730	15730	15720	12
550	20230531	120400	2163875810	15730	15730	15730	15730	10
551	20230531	120300	2163718510	15730	15760	15760	15730	128
552	20230531	120200	2161705040	15720	15720	15720	15720	66
553	20230531	120100	2160667520	15710	15760	15760	15710	14
554	20230531	120000	2160447380	15760	15710	15760	15710	57
555	20230531	115900	2159549320	15710	15710	15710	15710	0
556	20230531	115800	2159549320	15710	15710	15710	15710	11
557	20230531	115700	2159376510	15700	15700	15700	15700	66
558	20230531	115600	2158340310	15690	15710	15710	15690	370
559	20230531	115500	2152533200	15710	15710	15710	15710	1
560	20230531	115400	2152517490	15700	15700	15700	15700	90
561	20230531	115300	2151104490	15690	15690	15690	15690	150
562	20230531	115200	2148750990	15680	15680	15680	15680	0
563	20230531	115100	2148750990	15680	15680	15680	15680	0
564	20230531	115000	2148750990	15680	15680	15680	15680	0
565	20230531	114900	2148750990	15680	15740	15760	15670	3264
566	20230531	114800	2097531580	15770	15770	15770	15770	1
567	20230531	114700	2097515810	15770	15770	15770	15770	100
568	20230531	114600	2095938810	15770	15730	15770	15710	1883
569	20230531	114500	2066351520	15710	15720	15720	15710	133
570	20230531	114400	2064261790	15720	15760	15760	15720	582
571	20230531	114300	2055104430	15770	15770	15770	15770	0
572	20230531	114200	2055104430	15770	15770	15770	15770	365
573	20230531	114100	2049348380	15780	15780	15780	15780	221
574	20230531	114000	2045861000	15770	15800	15800	15770	7
575	20230531	113900	2045750430	15770	15770	15770	15770	0
576	20230531	113800	2045750430	15770	15770	15770	15770	0
577	20230531	113700	2045750430	15770	15780	15800	15770	174
578	20230531	113600	2043004940	15780	15790	15790	15780	173
579	20230531	113500	2040274780	15790	15760	15810	15760	5472
580	20230531	113400	1953975060	15760	15760	15760	15760	261
581	20230531	113300	1949861700	15760	15730	15760	15730	353
582	20230531	113200	1944303720	15730	15730	15730	15730	83
583	20230531	113100	1942998130	15740	15750	15750	15730	337
584	20230531	113000	1937693120	15750	15750	15750	15750	4
585	20230531	112900	1937630120	15760	15760	15760	15760	63
586	20230531	112800	1936637240	15760	15760	15760	15760	68
587	20230531	112700	1935565560	15760	15760	15760	15760	99
588	20230531	112600	1934005320	15760	15760	15760	15760	1
589	20230531	112500	1933989560	15760	15760	15760	15760	119
590	20230531	112400	1932114120	15760	15760	15760	15760	20
591	20230531	112300	1931798920	15760	15760	15770	15760	313
592	20230531	112200	1926864920	15760	15750	15760	15750	84
593	20230531	112100	1925541100	15750	15740	15760	15740	449
594	20230531	112000	1918468730	15730	15730	15730	15730	149
595	20230531	111900	1916124960	15750	15700	15750	15700	1715
596	20230531	111800	1889155250	15700	15690	15700	15690	98
597	20230531	111700	1887617620	15680	15680	15680	15680	0
598	20230531	111600	1887617620	15680	15680	15680	15680	0
599	20230531	111500	1887617620	15680	15680	15680	15680	1153
600	20230531	111400	1869538580	15680	15660	15680	15660	88
601	20230531	111300	1868158760	15690	15690	15690	15690	0
602	20230531	111200	1868158760	15690	15650	15690	15650	1294
603	20230531	111100	1847906310	15660	15680	15680	15660	1544
604	20230531	111000	1823719550	15690	15690	15690	15690	9
605	20230531	110900	1823578340	15690	15690	15690	15690	80
606	20230531	110800	1822323140	15670	15690	15690	15670	426
607	20230531	110700	1815646310	15690	15690	15690	15670	519
608	20230531	110600	1807506610	15690	15710	15710	15690	1740
609	20230531	110500	1780189360	15710	15710	15710	15710	321
610	20230531	110400	1775146450	15700	15700	15700	15700	214
611	20230531	110300	1771786650	15710	15710	15710	15710	1221
612	20230531	110200	1752604740	15710	15710	15710	15710	1039
613	20230531	110100	1736282050	15710	15710	15710	15710	0
614	20230531	110000	1736282050	15710	15710	15710	15710	506
615	20230531	105900	1728332790	15710	15710	15710	15710	0
616	20230531	105800	1728332790	15710	15730	15730	15710	1753
617	20230531	105700	1700785310	15740	15740	15750	15740	382
618	20230531	105600	1694772620	15740	15740	15740	15740	184
619	20230531	105500	1691876460	15740	15740	15740	15740	756
620	20230531	105400	1679977020	15740	15740	15740	15740	31
621	20230531	105300	1679489080	15740	15730	15740	15720	289
622	20230531	105200	1674940990	15740	15710	15740	15710	14
623	20230531	105100	1674720720	15720	15740	15750	15720	14
624	20230531	105000	1674500310	15710	15740	15740	15710	244
625	20230531	104900	1670667020	15700	15740	15740	15700	552
626	20230531	104800	1661999110	15750	15750	15750	15740	13
627	20230531	104700	1661794370	15750	15760	15760	15750	165
628	20230531	104600	1659195610	15760	15760	15760	15760	1
629	20230531	104500	1659179850	15750	15750	15750	15750	398
630	20230531	104400	1652911350	15750	15700	15750	15700	506
631	20230531	104300	1644966860	15700	15740	15740	15700	15
632	20230531	104200	1644730960	15740	15740	15740	15700	1317
633	20230531	104100	1624030460	15720	15720	15720	15720	0
634	20230531	104000	1624030460	15720	15720	15720	15720	4
635	20230531	103900	1623967580	15700	15700	15740	15700	92
636	20230531	103800	1622523140	15700	15710	15710	15700	1128
637	20230531	103700	1604802270	15700	15700	15700	15700	82
638	20230531	103600	1603514870	15710	15710	15710	15700	4058
639	20230531	103500	1539767390	15720	15730	15740	15720	1468
640	20230531	103400	1516678100	15730	15730	15730	15730	10
641	20230531	103300	1516520800	15730	15730	15730	15730	5
642	20230531	103200	1516442150	15730	15730	15730	15730	91
643	20230531	103100	1515010720	15730	15750	15750	15730	6
644	20230531	103000	1514916240	15720	15740	15760	15720	147
645	20230531	102900	1512603160	15740	15740	15740	15740	0
646	20230531	102800	1512603160	15740	15740	15740	15740	142
647	20230531	102700	1510368080	15740	15770	15770	15730	238
648	20230531	102600	1506623240	15770	15770	15770	15770	12
649	20230531	102500	1506434000	15770	15740	15770	15740	522
650	20230531	102400	1498215520	15740	15740	15740	15740	29
651	20230531	102300	1497759060	15720	15720	15720	15720	510
652	20230531	102200	1489741860	15740	15740	15740	15740	101
653	20230531	102100	1488152120	15710	15710	15710	15710	102
654	20230531	102000	1486549700	15710	15700	15710	15700	115
655	20230531	101900	1484744090	15710	15710	15710	15710	712
656	20230531	101800	1473558570	15710	15720	15720	15710	484
657	20230531	101700	1465950870	15710	15710	15710	15710	522
658	20230531	101600	1457750250	15710	15730	15730	15710	234
659	20230531	101500	1454070940	15730	15740	15740	15720	410
660	20230531	101400	1447623620	15740	15760	15760	15730	1122
661	20230531	101300	1429963360	15740	15760	15760	15740	290
662	20230531	101200	1425394640	15770	15790	15790	15770	88
663	20230531	101100	1424006550	15790	15790	15790	15790	474
664	20230531	101000	1416522090	15790	15800	15800	15790	665
665	20230531	100900	1406020090	15790	15790	15790	15790	10
666	20230531	100800	1405862190	15790	15790	15790	15790	207
667	20230531	100700	1402593660	15790	15790	15790	15790	164
668	20230531	100600	1400004100	15790	15780	15790	15780	555
669	20230531	100500	1391244400	15770	15760	15770	15760	199
670	20230531	100400	1388107960	15760	15730	15760	15730	521
671	20230531	100300	1379908260	15740	15740	15740	15740	149
672	20230531	100200	1377563000	15730	15730	15730	15730	62
673	20230531	100100	1376587740	15730	15730	15730	15730	1
674	20230531	100000	1376572010	15730	15750	15750	15730	253
675	20230531	095900	1372590450	15750	15750	15780	15740	365
676	20230531	095800	1366842490	15740	15740	15740	15740	130
677	20230531	095700	1364796290	15750	15750	15750	15750	10
678	20230531	095600	1364638790	15790	15790	15790	15790	2093
679	20230531	095500	1331590320	15790	15740	15790	15730	305
680	20230531	095400	1326785050	15730	15800	15800	15730	2182
681	20230531	095300	1292415730	15790	15810	15810	15790	1454
682	20230531	095200	1269431620	15810	15810	15810	15810	1568
683	20230531	095100	1244641540	15810	15840	15840	15810	589
684	20230531	095000	1235326530	15840	15830	15840	15830	1003
685	20230531	094900	1219439960	15840	15840	15840	15840	5
686	20230531	094800	1219360760	15840	15830	15840	15780	1216
687	20230531	094700	1200142880	15830	15830	15830	15830	1
688	20230531	094600	1200127050	15840	15800	15840	15800	1158
689	20230531	094500	1181794300	15820	15780	15820	15780	647
690	20230531	094400	1171560620	15780	15780	15780	15770	470
691	20230531	094300	1164144520	15780	15850	15850	15780	2177
692	20230531	094200	1129712620	15850	15880	15880	15850	1139
693	20230531	094100	1111629740	15880	15870	15900	15870	558
694	20230531	094000	1102768490	15880	15900	15900	15880	2225
695	20230531	093900	1067397980	15850	15760	15900	15760	6350
696	20230531	093800	966819170	15750	15720	15750	15720	695
697	20230531	093700	955891230	15720	15690	15720	15690	1722
698	20230531	093600	928868980	15700	15710	15720	15700	1001
699	20230531	093500	913147800	15710	15710	15710	15700	377
700	20230531	093400	907226800	15710	15730	15730	15700	302
701	20230531	093300	902482790	15730	15730	15730	15710	1477
702	20230531	093200	879264610	15730	15730	15730	15730	77
703	20230531	093100	878053400	15720	15720	15740	15720	1016
704	20230531	093000	862081850	15720	15730	15740	15720	2760
705	20230531	092900	818681010	15740	15750	15750	15740	212
706	20230531	092800	815343250	15750	15800	15800	15750	315
707	20230531	092700	810378960	15810	15830	15840	15760	6561
708	20230531	092600	706633870	15840	15810	15840	15810	2605
709	20230531	092500	665397750	15810	15750	15810	15750	2547
710	20230531	092400	625165000	15750	15680	15750	15680	1582
711	20230531	092300	600304360	15690	15710	15720	15660	2898
712	20230531	092200	554813520	15710	15620	15710	15620	2495
713	20230531	092100	515721890	15620	15630	15630	15620	223
714	20230531	092000	512236520	15640	15610	15640	15610	124
715	20230531	091900	510300460	15610	15570	15610	15550	3062
716	20230531	091800	462578750	15570	15540	15570	15540	10
717	20230531	091700	462423110	15570	15540	15570	15540	207
718	20230531	091600	459200780	15500	15500	15510	15500	584
719	20230531	091500	450148190	15500	15510	15530	15500	2696
720	20230531	091400	408349620	15500	15500	15500	15500	20
721	20230531	091300	408039620	15490	15520	15520	15490	901
722	20230531	091200	394079260	15520	15560	15560	15490	539
723	20230531	091100	385716570	15560	15570	15570	15500	1947
724	20230531	091000	355515610	15580	15600	15600	15580	148
725	20230531	090900	353209430	15600	15610	15610	15600	766
726	20230531	090800	341259820	15600	15610	15610	15600	249
727	20230531	090700	337375410	15600	15630	15630	15600	519
728	20230531	090600	329276900	15630	15610	15630	15600	260
729	20230531	090500	325215520	15600	15610	15610	15600	558
730	20230531	090400	316509280	15650	15600	15680	15600	1244
731	20230531	090300	297047280	15600	15430	15600	15430	8688
732	20230531	090200	162444940	15430	15520	15520	15340	3176
733	20230531	090100	113332880	15510	15600	15600	15510	3718
734	20230531	090000	55417000	15600	15600	15660	15590	3552