KissMeData/047400/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213300	17616061625	4605	4605	4605	4605	93614
3	20230531	213200	17616061625	4605	4605	4605	4605	0
4	20230531	213100	17616061625	4605	4605	4605	4605	0
5	20230531	213000	17616061625	4605	4605	4605	4605	0
6	20230531	212900	17616061625	4605	4605	4605	4605	0
7	20230531	212800	17616061625	4605	4605	4605	4605	0
8	20230531	212700	17616061625	4605	4605	4605	4605	0
9	20230531	212600	17616061625	4605	4605	4605	4605	0
10	20230531	212500	17616061625	4605	4605	4605	4605	0
11	20230531	212400	17616061625	4605	4605	4605	4605	0
12	20230531	212300	17616061625	4605	4605	4605	4605	0
13	20230531	212200	17616061625	4605	4605	4605	4605	0
14	20230531	212100	17616061625	4605	4605	4605	4605	0
15	20230531	212000	17616061625	4605	4605	4605	4605	0
16	20230531	211900	17616061625	4605	4605	4605	4605	0
17	20230531	211800	17616061625	4605	4605	4605	4605	0
18	20230531	211700	17616061625	4605	4605	4605	4605	0
19	20230531	211600	17616061625	4605	4605	4605	4605	0
20	20230531	211500	17616061625	4605	4605	4605	4605	0
21	20230531	211400	17616061625	4605	4605	4605	4605	0
22	20230531	211300	17616061625	4605	4605	4605	4605	0
23	20230531	211200	17616061625	4605	4605	4605	4605	0
24	20230531	211100	17616061625	4605	4605	4605	4605	0
25	20230531	211000	17616061625	4605	4605	4605	4605	0
26	20230531	210900	17616061625	4605	4605	4605	4605	0
27	20230531	210800	17616061625	4605	4605	4605	4605	0
28	20230531	210700	17616061625	4605	4605	4605	4605	0
29	20230531	210600	17616061625	4605	4605	4605	4605	0
30	20230531	210500	17616061625	4605	4605	4605	4605	0
31	20230531	210400	17616061625	4605	4605	4605	4605	0
32	20230531	210300	17616061625	4605	4605	4605	4605	93614
33	20230531	210200	17616061625	4605	4605	4605	4605	0
34	20230531	210100	17616061625	4605	4605	4605	4605	0
35	20230531	210000	17616061625	4605	4605	4605	4605	0
36	20230531	205900	17616061625	4605	4605	4605	4605	0
37	20230531	205800	17616061625	4605	4605	4605	4605	0
38	20230531	205700	17616061625	4605	4605	4605	4605	0
39	20230531	205600	17616061625	4605	4605	4605	4605	0
40	20230531	205500	17616061625	4605	4605	4605	4605	0
41	20230531	205400	17616061625	4605	4605	4605	4605	0
42	20230531	205300	17616061625	4605	4605	4605	4605	0
43	20230531	205200	17616061625	4605	4605	4605	4605	0
44	20230531	205100	17616061625	4605	4605	4605	4605	0
45	20230531	205000	17616061625	4605	4605	4605	4605	0
46	20230531	204900	17616061625	4605	4605	4605	4605	0
47	20230531	204800	17616061625	4605	4605	4605	4605	0
48	20230531	204700	17616061625	4605	4605	4605	4605	0
49	20230531	204600	17616061625	4605	4605	4605	4605	0
50	20230531	204500	17616061625	4605	4605	4605	4605	0
51	20230531	204400	17616061625	4605	4605	4605	4605	0
52	20230531	204300	17616061625	4605	4605	4605	4605	0
53	20230531	204200	17616061625	4605	4605	4605	4605	0
54	20230531	204100	17616061625	4605	4605	4605	4605	0
55	20230531	204000	17616061625	4605	4605	4605	4605	0
56	20230531	203900	17616061625	4605	4605	4605	4605	0
57	20230531	203800	17616061625	4605	4605	4605	4605	0
58	20230531	203700	17616061625	4605	4605	4605	4605	0
59	20230531	203600	17616061625	4605	4605	4605	4605	0
60	20230531	203500	17616061625	4605	4605	4605	4605	0
61	20230531	203400	17616061625	4605	4605	4605	4605	0
62	20230531	203300	17616061625	4605	4605	4605	4605	93614
63	20230531	203200	17616061625	4605	4605	4605	4605	0
64	20230531	203100	17616061625	4605	4605	4605	4605	0
65	20230531	203000	17616061625	4605	4605	4605	4605	0
66	20230531	202900	17616061625	4605	4605	4605	4605	0
67	20230531	202800	17616061625	4605	4605	4605	4605	0
68	20230531	202700	17616061625	4605	4605	4605	4605	0
69	20230531	202600	17616061625	4605	4605	4605	4605	0
70	20230531	202500	17616061625	4605	4605	4605	4605	0
71	20230531	202400	17616061625	4605	4605	4605	4605	0
72	20230531	202300	17616061625	4605	4605	4605	4605	0
73	20230531	202200	17616061625	4605	4605	4605	4605	0
74	20230531	202100	17616061625	4605	4605	4605	4605	0
75	20230531	202000	17616061625	4605	4605	4605	4605	0
76	20230531	201900	17616061625	4605	4605	4605	4605	0
77	20230531	201800	17616061625	4605	4605	4605	4605	0
78	20230531	201700	17616061625	4605	4605	4605	4605	0
79	20230531	201600	17616061625	4605	4605	4605	4605	0
80	20230531	201500	17616061625	4605	4605	4605	4605	0
81	20230531	201400	17616061625	4605	4605	4605	4605	0
82	20230531	201300	17616061625	4605	4605	4605	4605	0
83	20230531	201200	17616061625	4605	4605	4605	4605	0
84	20230531	201100	17616061625	4605	4605	4605	4605	0
85	20230531	201000	17616061625	4605	4605	4605	4605	0
86	20230531	200900	17616061625	4605	4605	4605	4605	0
87	20230531	200800	17616061625	4605	4605	4605	4605	0
88	20230531	200700	17616061625	4605	4605	4605	4605	0
89	20230531	200600	17616061625	4605	4605	4605	4605	0
90	20230531	200500	17616061625	4605	4605	4605	4605	0
91	20230531	200400	17616061625	4605	4605	4605	4605	0
92	20230531	200300	17616061625	4605	4605	4605	4605	93614
93	20230531	200200	17616061625	4605	4605	4605	4605	0
94	20230531	200100	17616061625	4605	4605	4605	4605	0
95	20230531	200000	17616061625	4605	4605	4605	4605	0
96	20230531	195900	17616061625	4605	4605	4605	4605	0
97	20230531	195800	17616061625	4605	4605	4605	4605	0
98	20230531	195700	17616061625	4605	4605	4605	4605	0
99	20230531	195600	17616061625	4605	4605	4605	4605	0
100	20230531	195500	17616061625	4605	4605	4605	4605	0
101	20230531	195400	17616061625	4605	4605	4605	4605	0
102	20230531	195300	17616061625	4605	4605	4605	4605	0
103	20230531	195200	17616061625	4605	4605	4605	4605	0
104	20230531	195100	17616061625	4605	4605	4605	4605	0
105	20230531	195000	17616061625	4605	4605	4605	4605	0
106	20230531	194900	17616061625	4605	4605	4605	4605	0
107	20230531	194800	17616061625	4605	4605	4605	4605	0
108	20230531	194700	17616061625	4605	4605	4605	4605	0
109	20230531	194600	17616061625	4605	4605	4605	4605	0
110	20230531	194500	17616061625	4605	4605	4605	4605	0
111	20230531	194400	17616061625	4605	4605	4605	4605	0
112	20230531	194300	17616061625	4605	4605	4605	4605	0
113	20230531	194200	17616061625	4605	4605	4605	4605	0
114	20230531	194100	17616061625	4605	4605	4605	4605	0
115	20230531	194000	17616061625	4605	4605	4605	4605	0
116	20230531	193900	17616061625	4605	4605	4605	4605	0
117	20230531	193800	17616061625	4605	4605	4605	4605	0
118	20230531	193700	17616061625	4605	4605	4605	4605	0
119	20230531	193600	17616061625	4605	4605	4605	4605	0
120	20230531	193500	17616061625	4605	4605	4605	4605	0
121	20230531	193400	17616061625	4605	4605	4605	4605	0
122	20230531	193300	17616061625	4605	4605	4605	4605	93614
123	20230531	193200	17616061625	4605	4605	4605	4605	0
124	20230531	193100	17616061625	4605	4605	4605	4605	0
125	20230531	193000	17616061625	4605	4605	4605	4605	0
126	20230531	192900	17616061625	4605	4605	4605	4605	0
127	20230531	192800	17616061625	4605	4605	4605	4605	0
128	20230531	192700	17616061625	4605	4605	4605	4605	0
129	20230531	192600	17616061625	4605	4605	4605	4605	0
130	20230531	192500	17616061625	4605	4605	4605	4605	0
131	20230531	192400	17616061625	4605	4605	4605	4605	0
132	20230531	192300	17616061625	4605	4605	4605	4605	0
133	20230531	192200	17616061625	4605	4605	4605	4605	0
134	20230531	192100	17616061625	4605	4605	4605	4605	0
135	20230531	192000	17616061625	4605	4605	4605	4605	0
136	20230531	191900	17616061625	4605	4605	4605	4605	0
137	20230531	191800	17616061625	4605	4605	4605	4605	0
138	20230531	191700	17616061625	4605	4605	4605	4605	0
139	20230531	191600	17616061625	4605	4605	4605	4605	0
140	20230531	191500	17616061625	4605	4605	4605	4605	0
141	20230531	191400	17616061625	4605	4605	4605	4605	0
142	20230531	191300	17616061625	4605	4605	4605	4605	0
143	20230531	191200	17616061625	4605	4605	4605	4605	0
144	20230531	191100	17616061625	4605	4605	4605	4605	0
145	20230531	191000	17616061625	4605	4605	4605	4605	0
146	20230531	190900	17616061625	4605	4605	4605	4605	0
147	20230531	190800	17616061625	4605	4605	4605	4605	0
148	20230531	190700	17616061625	4605	4605	4605	4605	0
149	20230531	190600	17616061625	4605	4605	4605	4605	0
150	20230531	190500	17616061625	4605	4605	4605	4605	0
151	20230531	190400	17616061625	4605	4605	4605	4605	0
152	20230531	190300	17616061625	4605	4605	4605	4605	93614
153	20230531	190200	17616061625	4605	4605	4605	4605	0
154	20230531	190100	17616061625	4605	4605	4605	4605	0
155	20230531	190000	17616061625	4605	4605	4605	4605	0
156	20230531	185900	17616061625	4605	4605	4605	4605	0
157	20230531	185800	17616061625	4605	4605	4605	4605	0
158	20230531	185700	17616061625	4605	4605	4605	4605	0
159	20230531	185600	17616061625	4605	4605	4605	4605	0
160	20230531	185500	17616061625	4605	4605	4605	4605	0
161	20230531	185400	17616061625	4605	4605	4605	4605	0
162	20230531	185300	17616061625	4605	4605	4605	4605	0
163	20230531	185200	17616061625	4605	4605	4605	4605	0
164	20230531	185100	17616061625	4605	4605	4605	4605	0
165	20230531	185000	17616061625	4605	4605	4605	4605	0
166	20230531	184900	17616061625	4605	4605	4605	4605	0
167	20230531	184800	17616061625	4605	4605	4605	4605	0
168	20230531	184700	17616061625	4605	4605	4605	4605	0
169	20230531	184600	17616061625	4605	4605	4605	4605	0
170	20230531	184500	17616061625	4605	4605	4605	4605	0
171	20230531	184400	17616061625	4605	4605	4605	4605	0
172	20230531	184300	17616061625	4605	4605	4605	4605	0
173	20230531	184200	17616061625	4605	4605	4605	4605	0
174	20230531	184100	17616061625	4605	4605	4605	4605	0
175	20230531	184000	17616061625	4605	4605	4605	4605	0
176	20230531	183900	17616061625	4605	4605	4605	4605	0
177	20230531	183800	17616061625	4605	4605	4605	4605	0
178	20230531	183700	17616061625	4605	4605	4605	4605	0
179	20230531	183600	17616061625	4605	4605	4605	4605	0
180	20230531	183500	17616061625	4605	4605	4605	4605	0
181	20230531	183400	17616061625	4605	4605	4605	4605	0
182	20230531	183300	17616061625	4605	4605	4605	4605	93614
183	20230531	183200	17616061625	4605	4605	4605	4605	0
184	20230531	183100	17616061625	4605	4605	4605	4605	0
185	20230531	183000	17616061625	4605	4605	4605	4605	0
186	20230531	182900	17616061625	4605	4605	4605	4605	0
187	20230531	182800	17616061625	4605	4605	4605	4605	0
188	20230531	182700	17616061625	4605	4605	4605	4605	0
189	20230531	182600	17616061625	4605	4605	4605	4605	0
190	20230531	182500	17616061625	4605	4605	4605	4605	0
191	20230531	182400	17616061625	4605	4605	4605	4605	0
192	20230531	182300	17616061625	4605	4605	4605	4605	0
193	20230531	182200	17616061625	4605	4605	4605	4605	0
194	20230531	182100	17616061625	4605	4605	4605	4605	0
195	20230531	182000	17616061625	4605	4605	4605	4605	0
196	20230531	181900	17616061625	4605	4605	4605	4605	0
197	20230531	181800	17616061625	4605	4605	4605	4605	0
198	20230531	181700	17616061625	4605	4605	4605	4605	0
199	20230531	181600	17616061625	4605	4605	4605	4605	0
200	20230531	181500	17616061625	4605	4605	4605	4605	0
201	20230531	181400	17616061625	4605	4605	4605	4605	0
202	20230531	181300	17616061625	4605	4605	4605	4605	0
203	20230531	181200	17616061625	4605	4605	4605	4605	0
204	20230531	181100	17616061625	4605	4605	4605	4605	0
205	20230531	181000	17616061625	4605	4605	4605	4605	0
206	20230531	180900	17616061625	4605	4605	4605	4605	0
207	20230531	180800	17616061625	4605	4605	4605	4605	0
208	20230531	180700	17616061625	4605	4605	4605	4605	0
209	20230531	180600	17616061625	4605	4605	4605	4605	0
210	20230531	180500	17616061625	4605	4605	4605	4605	0
211	20230531	180400	17616061625	4605	4605	4605	4605	0
212	20230531	180300	17616061625	4605	4605	4605	4605	93614
213	20230531	180200	17616061625	4605	4605	4605	4605	0
214	20230531	180100	17616061625	4605	4605	4605	4605	0
215	20230531	180000	17616061625	4605	4605	4605	4605	0
216	20230531	175900	17616061625	4605	4605	4605	4605	0
217	20230531	175800	17616061625	4605	4605	4605	4605	0
218	20230531	175700	17616061625	4605	4605	4605	4605	0
219	20230531	175600	17616061625	4605	4605	4605	4605	0
220	20230531	175500	17616061625	4605	4605	4605	4605	0
221	20230531	175400	17616061625	4605	4605	4605	4605	0
222	20230531	175300	17616061625	4605	4605	4605	4605	0
223	20230531	175200	17616061625	4605	4605	4605	4605	0
224	20230531	175100	17616061625	4605	4605	4605	4605	0
225	20230531	175000	17616061625	4605	4605	4605	4605	0
226	20230531	174900	17616061625	4605	4605	4605	4605	0
227	20230531	174800	17616061625	4605	4605	4605	4605	0
228	20230531	174700	17616061625	4605	4605	4605	4605	0
229	20230531	174600	17616061625	4605	4605	4605	4605	0
230	20230531	174500	17616061625	4605	4605	4605	4605	0
231	20230531	174400	17616061625	4605	4605	4605	4605	0
232	20230531	174300	17616061625	4605	4605	4605	4605	0
233	20230531	174200	17616061625	4605	4605	4605	4605	0
234	20230531	174100	17616061625	4605	4605	4605	4605	0
235	20230531	174000	17616061625	4605	4605	4605	4605	0
236	20230531	173900	17616061625	4605	4605	4605	4605	0
237	20230531	173800	17616061625	4605	4605	4605	4605	0
238	20230531	173700	17616061625	4605	4605	4605	4605	0
239	20230531	173600	17616061625	4605	4605	4605	4605	0
240	20230531	173500	17616061625	4605	4605	4605	4605	0
241	20230531	173400	17616061625	4605	4605	4605	4605	0
242	20230531	173300	17616061625	4605	4605	4605	4605	93614
243	20230531	173200	17616061625	4605	4605	4605	4605	0
244	20230531	173100	17616061625	4605	4605	4605	4605	0
245	20230531	173000	17616061625	4605	4605	4605	4605	0
246	20230531	172900	17616061625	4605	4605	4605	4605	0
247	20230531	172800	17616061625	4605	4605	4605	4605	0
248	20230531	172700	17616061625	4605	4605	4605	4605	0
249	20230531	172600	17616061625	4605	4605	4605	4605	0
250	20230531	172500	17616061625	4605	4605	4605	4605	0
251	20230531	172400	17616061625	4605	4605	4605	4605	0
252	20230531	172300	17616061625	4605	4605	4605	4605	0
253	20230531	172200	17616061625	4605	4605	4605	4605	0
254	20230531	172100	17616061625	4605	4605	4605	4605	0
255	20230531	172000	17616061625	4605	4605	4605	4605	0
256	20230531	171900	17616061625	4605	4605	4605	4605	0
257	20230531	171800	17616061625	4605	4605	4605	4605	0
258	20230531	171700	17616061625	4605	4605	4605	4605	0
259	20230531	171600	17616061625	4605	4605	4605	4605	0
260	20230531	171500	17616061625	4605	4605	4605	4605	0
261	20230531	171400	17616061625	4605	4605	4605	4605	0
262	20230531	171300	17616061625	4605	4605	4605	4605	0
263	20230531	171200	17616061625	4605	4605	4605	4605	0
264	20230531	171100	17616061625	4605	4605	4605	4605	0
265	20230531	171000	17616061625	4605	4605	4605	4605	0
266	20230531	170900	17616061625	4605	4605	4605	4605	0
267	20230531	170800	17616061625	4605	4605	4605	4605	0
268	20230531	170700	17616061625	4605	4605	4605	4605	0
269	20230531	170600	17616061625	4605	4605	4605	4605	0
270	20230531	170500	17616061625	4605	4605	4605	4605	0
271	20230531	170400	17616061625	4605	4605	4605	4605	0
272	20230531	170300	17616061625	4605	4605	4605	4605	93614
273	20230531	170200	17616061625	4605	4605	4605	4605	0
274	20230531	170100	17616061625	4605	4605	4605	4605	0
275	20230531	170000	17616061625	4605	4605	4605	4605	0
276	20230531	165900	17616061625	4605	4605	4605	4605	0
277	20230531	165800	17616061625	4605	4605	4605	4605	0
278	20230531	165700	17616061625	4605	4605	4605	4605	0
279	20230531	165600	17616061625	4605	4605	4605	4605	0
280	20230531	165500	17616061625	4605	4605	4605	4605	0
281	20230531	165400	17616061625	4605	4605	4605	4605	0
282	20230531	165300	17616061625	4605	4605	4605	4605	0
283	20230531	165200	17616061625	4605	4605	4605	4605	0
284	20230531	165100	17616061625	4605	4605	4605	4605	0
285	20230531	165000	17616061625	4605	4605	4605	4605	0
286	20230531	164900	17616061625	4605	4605	4605	4605	0
287	20230531	164800	17616061625	4605	4605	4605	4605	0
288	20230531	164700	17616061625	4605	4605	4605	4605	0
289	20230531	164600	17616061625	4605	4605	4605	4605	0
290	20230531	164500	17616061625	4605	4605	4605	4605	0
291	20230531	164400	17616061625	4605	4605	4605	4605	0
292	20230531	164300	17616061625	4605	4605	4605	4605	0
293	20230531	164200	17616061625	4605	4605	4605	4605	0
294	20230531	164100	17616061625	4605	4605	4605	4605	0
295	20230531	164000	17616061625	4605	4605	4605	4605	0
296	20230531	163900	17616061625	4605	4605	4605	4605	0
297	20230531	163800	17616061625	4605	4605	4605	4605	0
298	20230531	163700	17616061625	4605	4605	4605	4605	0
299	20230531	163600	17616061625	4605	4605	4605	4605	0
300	20230531	163500	17616061625	4605	4605	4605	4605	0
301	20230531	163400	17616061625	4605	4605	4605	4605	0
302	20230531	163300	17616061625	4605	4605	4605	4605	93614
303	20230531	163200	17616061625	4605	4605	4605	4605	0
304	20230531	163100	17616061625	4605	4605	4605	4605	0
305	20230531	163000	17616061625	4605	4605	4605	4605	0
306	20230531	162900	17616061625	4605	4605	4605	4605	0
307	20230531	162800	17616061625	4605	4605	4605	4605	0
308	20230531	162700	17616061625	4605	4605	4605	4605	0
309	20230531	162600	17616061625	4605	4605	4605	4605	0
310	20230531	162500	17616061625	4605	4605	4605	4605	0
311	20230531	162400	17616061625	4605	4605	4605	4605	0
312	20230531	162300	17616061625	4605	4605	4605	4605	0
313	20230531	162200	17616061625	4605	4605	4605	4605	0
314	20230531	162100	17616061625	4605	4605	4605	4605	0
315	20230531	162000	17616061625	4605	4605	4605	4605	0
316	20230531	161900	17616061625	4605	4605	4605	4605	0
317	20230531	161800	17616061625	4605	4605	4605	4605	0
318	20230531	161700	17616061625	4605	4605	4605	4605	0
319	20230531	161600	17616061625	4605	4605	4605	4605	0
320	20230531	161500	17616061625	4605	4605	4605	4605	0
321	20230531	161400	17616061625	4605	4605	4605	4605	0
322	20230531	161300	17616061625	4605	4605	4605	4605	0
323	20230531	161200	17616061625	4605	4605	4605	4605	0
324	20230531	161100	17616061625	4605	4605	4605	4605	0
325	20230531	161000	17616061625	4605	4605	4605	4605	0
326	20230531	160900	17616061625	4605	4605	4605	4605	0
327	20230531	160800	17616061625	4605	4605	4605	4605	0
328	20230531	160700	17616061625	4605	4605	4605	4605	0
329	20230531	160600	17616061625	4605	4605	4605	4605	0
330	20230531	160500	17616061625	4605	4605	4605	4605	0
331	20230531	160400	17616061625	4605	4605	4605	4605	0
332	20230531	160300	17616061625	4605	4605	4605	4605	93614
333	20230531	160200	17616061625	4605	4605	4605	4605	0
334	20230531	160100	17616061625	4605	4605	4605	4605	0
335	20230531	160000	17616061625	4605	4605	4605	4605	0
336	20230531	155900	17616061625	4605	4605	4605	4605	0
337	20230531	155800	17616061625	4605	4605	4605	4605	0
338	20230531	155700	17616061625	4605	4605	4605	4605	0
339	20230531	155600	17616061625	4605	4605	4605	4605	0
340	20230531	155500	17616061625	4605	4605	4605	4605	0
341	20230531	155400	17616061625	4605	4605	4605	4605	0
342	20230531	155300	17616061625	4605	4605	4605	4605	0
343	20230531	155200	17616061625	4605	4605	4605	4605	0
344	20230531	155100	17616061625	4605	4605	4605	4605	0
345	20230531	155000	17616061625	4605	4605	4605	4605	0
346	20230531	154900	17616061625	4605	4605	4605	4605	0
347	20230531	154800	17616061625	4605	4605	4605	4605	0
348	20230531	154700	17616061625	4605	4605	4605	4605	0
349	20230531	154600	17616061625	4605	4605	4605	4605	0
350	20230531	154500	17616061625	4605	4605	4605	4605	0
351	20230531	154400	17616061625	4605	4605	4605	4605	0
352	20230531	154300	17616061625	4605	4605	4605	4605	0
353	20230531	154200	17616061625	4605	4605	4605	4605	0
354	20230531	154100	17616061625	4605	4605	4605	4605	0
355	20230531	154000	17616061625	4605	4605	4605	4605	0
356	20230531	153900	17616061625	4605	4605	4605	4605	0
357	20230531	153800	17616061625	4605	4605	4605	4605	0
358	20230531	153700	17616061625	4605	4605	4605	4605	0
359	20230531	153600	17616061625	4605	4605	4605	4605	0
360	20230531	153500	17616061625	4605	4605	4605	4605	0
361	20230531	153400	17616061625	4605	4605	4605	4605	0
362	20230531	153300	17616061625	4605	4605	4605	4605	93614
363	20230531	153200	17616061625	4605	4605	4605	4605	0
364	20230531	153100	17616061625	4605	4605	4605	4605	0
365	20230531	153000	17616061625	4605	4605	4605	4605	93614
366	20230531	152900	17184969155	4625	4625	4625	4625	0
367	20230531	152800	17184969155	4625	4625	4625	4625	0
368	20230531	152700	17184969155	4625	4625	4625	4625	0
369	20230531	152600	17184969155	4625	4625	4625	4625	0
370	20230531	152500	17184969155	4625	4625	4625	4625	0
371	20230531	152400	17184969155	4625	4625	4625	4625	0
372	20230531	152300	17184969155	4625	4625	4625	4625	0
373	20230531	152200	17184969155	4625	4625	4625	4625	0
374	20230531	152100	17184969155	4625	4625	4625	4625	0
375	20230531	152000	17184969155	4625	4625	4625	4625	0
376	20230531	151900	17184969155	4625	4625	4635	4620	15082
377	20230531	151800	17115201705	4625	4645	4645	4615	80571
378	20230531	151700	16741402745	4640	4645	4650	4640	18330
379	20230531	151600	16656329855	4645	4645	4655	4640	14764
380	20230531	151500	16587720720	4640	4640	4645	4635	13788
381	20230531	151400	16523745505	4630	4630	4645	4625	25475
382	20230531	151300	16405631505	4630	4600	4635	4600	42690
383	20230531	151200	16208574645	4605	4590	4615	4590	64030
384	20230531	151100	15914075870	4590	4605	4605	4590	18070
385	20230531	151000	15831022485	4605	4610	4615	4600	22512
386	20230531	150900	15727379325	4615	4620	4620	4605	21258
387	20230531	150800	15629375395	4615	4630	4635	4615	15030
388	20230531	150700	15559878745	4635	4630	4635	4620	7531
389	20230531	150600	15525021325	4630	4630	4630	4615	11912
390	20230531	150500	15469958080	4630	4625	4630	4625	6401
391	20230531	150400	15440340360	4630	4625	4630	4625	5313
392	20230531	150300	15415762465	4625	4610	4625	4610	13184
393	20230531	150200	15354888645	4610	4625	4625	4610	18444
394	20230531	150100	15269755745	4625	4625	4630	4620	3516
395	20230531	150000	15253493760	4620	4630	4650	4600	70067
396	20230531	145900	14930219550	4630	4635	4640	4630	24879
397	20230531	145800	14814960725	4635	4640	4645	4635	9959
398	20230531	145700	14768736520	4645	4645	4650	4645	2135
399	20230531	145600	14758819425	4640	4650	4650	4640	15933
400	20230531	145500	14684859750	4650	4650	4650	4645	2418
401	20230531	145400	14673625065	4645	4645	4650	4640	6446
402	20230531	145300	14643690075	4645	4640	4650	4640	15214
403	20230531	145200	14572981645	4640	4650	4650	4640	25069
404	20230531	145100	14456600495	4650	4650	4655	4650	29441
405	20230531	145000	14319695595	4650	4655	4660	4650	6197
406	20230531	144900	14290843565	4655	4660	4660	4655	8032
407	20230531	144800	14253448490	4660	4655	4660	4655	10909
408	20230531	144700	14202665290	4660	4665	4665	4660	5693
409	20230531	144600	14176135860	4665	4660	4670	4660	9803
410	20230531	144500	14130428460	4660	4665	4665	4660	2372
411	20230531	144400	14119368780	4660	4670	4670	4660	7003
412	20230531	144300	14086704355	4670	4665	4670	4665	965
413	20230531	144200	14082202035	4670	4670	4670	4665	4007
414	20230531	144100	14063508705	4670	4675	4675	4665	2654
415	20230531	144000	14051126305	4675	4675	4675	4670	243
416	20230531	143900	14049991285	4675	4670	4675	4665	1132
417	20230531	143800	14044702235	4670	4670	4675	4665	4155
418	20230531	143700	14025303380	4670	4675	4680	4670	4433
419	20230531	143600	14004593455	4670	4675	4675	4670	1199
420	20230531	143500	13998988895	4670	4675	4675	4670	2913
421	20230531	143400	13985380865	4675	4670	4675	4670	1948
422	20230531	143300	13976282945	4675	4670	4675	4665	5208
423	20230531	143200	13951960020	4675	4675	4680	4670	318
424	20230531	143100	13950473645	4680	4680	4680	4670	14321
425	20230531	143000	13883526635	4680	4675	4680	4670	1721
426	20230531	142900	13875480790	4675	4675	4680	4675	1505
427	20230531	142800	13868444130	4680	4670	4680	4670	3250
428	20230531	142700	13853253105	4675	4675	4675	4670	574
429	20230531	142600	13850569685	4675	4690	4690	4670	2573
430	20230531	142500	13838528875	4690	4680	4690	4680	1107
431	20230531	142400	13833340240	4680	4685	4690	4680	543
432	20230531	142300	13830795640	4690	4695	4695	4690	1417
433	20230531	142200	13824147265	4695	4700	4705	4690	3277
434	20230531	142100	13808742660	4700	4665	4700	4665	11767
435	20230531	142000	13753668430	4665	4670	4670	4665	127
436	20230531	141900	13753075715	4665	4665	4665	4665	889
437	20230531	141800	13748928530	4670	4675	4675	4670	1277
438	20230531	141700	13742964750	4670	4670	4675	4670	1696
439	20230531	141600	13735044175	4675	4680	4680	4670	3151
440	20230531	141500	13720312980	4675	4670	4680	4670	1844
441	20230531	141400	13711694100	4670	4670	4670	4665	1547
442	20230531	141300	13704469615	4670	4660	4670	4660	424
443	20230531	141200	13702491055	4660	4660	4670	4660	4457
444	20230531	141100	13681719605	4660	4665	4670	4660	2653
445	20230531	141000	13669346480	4660	4665	4665	4660	1134
446	20230531	140900	13664062035	4665	4665	4665	4660	1221
447	20230531	140800	13658369640	4665	4665	4670	4665	3024
448	20230531	140700	13644260175	4665	4665	4665	4665	2732
449	20230531	140600	13631515395	4665	4665	4665	4665	81
450	20230531	140500	13631137530	4660	4660	4665	4660	1374
451	20230531	140400	13624734670	4660	4655	4660	4655	2889
452	20230531	140300	13611272640	4655	4655	4655	4650	9868
453	20230531	140200	13565360190	4655	4660	4660	4650	11306
454	20230531	140100	13512761700	4660	4655	4660	4655	4002
455	20230531	140000	13494130805	4655	4655	4655	4655	5778
456	20230531	135900	13467234215	4660	4660	4665	4655	1094
457	20230531	135800	13462138675	4660	4660	4665	4650	4475
458	20230531	135700	13441297300	4660	4655	4660	4655	1415
459	20230531	135600	13434703405	4660	4650	4660	4650	5878
460	20230531	135500	13407357025	4655	4655	4665	4650	3734
461	20230531	135400	13389977005	4650	4665	4665	4650	49166
462	20230531	135300	13161029635	4660	4665	4665	4660	2736
463	20230531	135200	13148276390	4665	4665	4670	4665	3140
464	20230531	135100	13133627775	4665	4670	4670	4665	3836
465	20230531	135000	13115731735	4665	4675	4675	4660	12768
466	20230531	134900	13056185050	4675	4685	4685	4675	1765
467	20230531	134800	13047925180	4685	4685	4685	4670	15591
468	20230531	134700	12975087385	4680	4680	4685	4680	4060
469	20230531	134600	12956086245	4680	4685	4685	4680	4234
470	20230531	134500	12936250205	4685	4690	4690	4680	1461
471	20230531	134400	12929405850	4685	4690	4690	4685	1315
472	20230531	134300	12923240820	4690	4685	4690	4685	1136
473	20230531	134200	12917917280	4680	4690	4690	4680	3074
474	20230531	134100	12903510595	4690	4695	4695	4690	1431
475	20230531	134000	12896795115	4700	4695	4700	4695	1433
476	20230531	133900	12890063160	4695	4675	4705	4670	18422
477	20230531	133800	12803631290	4690	4670	4690	4665	8645
478	20230531	133700	12763220600	4670	4670	4675	4670	2761
479	20230531	133600	12750326725	4670	4670	4675	4665	3417
480	20230531	133500	12734369805	4670	4670	4670	4665	934
481	20230531	133400	12730011215	4670	4665	4670	4665	1121
482	20230531	133300	12724781635	4670	4665	4670	4660	1802
483	20230531	133200	12716375745	4670	4670	4670	4660	4289
484	20230531	133100	12696379935	4665	4660	4670	4655	2462
485	20230531	133000	12684903360	4660	4655	4670	4655	4255
486	20230531	132900	12665074015	4660	4660	4670	4655	16781
487	20230531	132800	12586866430	4660	4660	4665	4660	3858
488	20230531	132700	12568878800	4665	4665	4675	4660	9135
489	20230531	132600	12526290650	4665	4670	4670	4665	5486
490	20230531	132500	12500693170	4665	4665	4670	4665	1891
491	20230531	132400	12491864410	4665	4670	4670	4665	5628
492	20230531	132300	12465605520	4665	4670	4675	4665	1560
493	20230531	132200	12458323245	4665	4665	4675	4665	4135
494	20230531	132100	12439022245	4665	4675	4675	4665	8619
495	20230531	132000	12398789595	4675	4680	4680	4675	525
496	20230531	131900	12396335135	4680	4680	4680	4670	9088
497	20230531	131800	12353855495	4675	4675	4680	4675	3322
498	20230531	131700	12338324410	4675	4670	4675	4665	5895
499	20230531	131600	12310804150	4670	4690	4690	4665	62515
500	20230531	131500	12018440625	4690	4695	4695	4690	2816
501	20230531	131400	12005227620	4695	4695	4700	4690	3669
502	20230531	131300	11988001665	4695	4700	4705	4695	4052
503	20230531	131200	11968956985	4705	4700	4705	4700	1046
504	20230531	131100	11964040445	4705	4705	4705	4700	2914
505	20230531	131000	11950332735	4700	4700	4705	4700	1115
506	20230531	130900	11945092215	4700	4700	4700	4695	2808
507	20230531	130800	11931895985	4700	4695	4700	4695	807
508	20230531	130700	11928106850	4695	4695	4695	4695	2913
509	20230531	130600	11914430315	4700	4700	4705	4700	6076
510	20230531	130500	11885866845	4700	4705	4705	4700	1795
511	20230531	130400	11877422195	4705	4705	4705	4700	423
512	20230531	130300	11875432410	4705	4710	4710	4705	2615
513	20230531	130200	11863127160	4710	4705	4710	4705	1799
514	20230531	130100	11854660330	4700	4710	4710	4700	1487
515	20230531	130000	11847664840	4705	4705	4710	4705	1380
516	20230531	125900	11841171290	4705	4710	4710	4705	3220
517	20230531	125800	11826013115	4710	4715	4715	4710	1031
518	20230531	125700	11821155705	4715	4715	4715	4710	4382
519	20230531	125600	11800514950	4715	4710	4715	4710	2289
520	20230531	125500	11789727315	4715	4710	4715	4710	6006
521	20230531	125400	11761438545	4705	4705	4710	4705	2471
522	20230531	125300	11749807105	4705	4710	4710	4705	395
523	20230531	125200	11747948115	4710	4705	4710	4705	742
524	20230531	125100	11744454810	4705	4705	4710	4705	1582
525	20230531	125000	11737011430	4705	4700	4705	4700	1648
526	20230531	124900	11729260935	4700	4700	4710	4700	12722
527	20230531	124800	11669428240	4700	4705	4710	4700	3355
528	20230531	124700	11653647540	4705	4710	4715	4705	4073
529	20230531	124600	11634476160	4715	4725	4730	4710	24857
530	20230531	124500	11517249215	4725	4705	4725	4705	8977
531	20230531	124400	11474923145	4710	4695	4710	4695	4513
532	20230531	124300	11453692160	4700	4695	4705	4690	7210
533	20230531	124200	11419828595	4690	4690	4695	4685	10779
534	20230531	124100	11369305725	4690	4690	4690	4685	2551
535	20230531	124000	11357341585	4690	4695	4695	4685	4293
536	20230531	123900	11337205795	4695	4690	4695	4690	2000
537	20230531	123800	11327825755	4690	4695	4695	4690	1068
538	20230531	123700	11322812720	4690	4695	4695	4690	3490
539	20230531	123600	11306439530	4695	4695	4700	4690	2262
540	20230531	123500	11295819385	4695	4695	4695	4695	2898
541	20230531	123400	11282213275	4695	4690	4695	4690	7028
542	20230531	123300	11249251850	4690	4685	4690	4680	531
543	20230531	123200	11246762510	4680	4680	4690	4680	7164
544	20230531	123100	11213204030	4680	4675	4690	4675	8842
545	20230531	123000	11171828775	4675	4675	4690	4670	33328
546	20230531	122900	11016060420	4675	4680	4685	4675	25082
547	20230531	122800	10898780040	4680	4685	4685	4680	17324
548	20230531	122700	10817702690	4685	4690	4695	4685	15543
549	20230531	122600	10744845575	4690	4690	4695	4690	13747
550	20230531	122500	10680370680	4690	4695	4695	4690	2663
551	20230531	122400	10667879860	4695	4695	4700	4690	4593
552	20230531	122300	10646329195	4700	4695	4700	4690	2074
553	20230531	122200	10636592715	4690	4690	4695	4690	4237
554	20230531	122100	10616719065	4690	4690	4695	4685	10446
555	20230531	122000	10567725390	4695	4700	4700	4690	10995
556	20230531	121900	10516104760	4700	4695	4705	4695	3558
557	20230531	121800	10499391370	4700	4690	4700	4690	1110
558	20230531	121700	10494182920	4690	4705	4705	4690	11603
559	20230531	121600	10439709450	4700	4705	4705	4700	6745
560	20230531	121500	10408006830	4705	4700	4705	4700	1809
561	20230531	121400	10399504265	4700	4705	4710	4700	4890
562	20230531	121300	10376501070	4705	4705	4710	4705	2070
563	20230531	121200	10366761660	4705	4705	4710	4705	779
564	20230531	121100	10363096315	4705	4705	4710	4705	5701
565	20230531	121000	10336272275	4710	4715	4715	4700	6102
566	20230531	120900	10307558710	4715	4715	4720	4700	65139
567	20230531	120800	10001101295	4715	4725	4730	4710	26517
568	20230531	120700	9875964665	4725	4740	4740	4725	2136
569	20230531	120600	9865866115	4740	4730	4740	4730	3293
570	20230531	120500	9850290145	4730	4730	4740	4730	4688
571	20230531	120400	9828115205	4730	4735	4735	4730	8069
572	20230531	120300	9789922475	4735	4735	4740	4735	789
573	20230531	120200	9786185995	4735	4740	4740	4735	2216
574	20230531	120100	9775690580	4740	4750	4750	4740	1045
575	20230531	120000	9770736250	4750	4740	4750	4740	2546
576	20230531	115900	9758645220	4740	4750	4750	4740	32
577	20230531	115800	9758493240	4750	4745	4750	4740	1587
578	20230531	115700	9750965610	4745	4750	4750	4745	334
579	20230531	115600	9749379360	4750	4755	4760	4750	2438
580	20230531	115500	9737794510	4755	4755	4755	4755	1673
581	20230531	115400	9729839395	4755	4755	4755	4755	652
582	20230531	115300	9726739135	4755	4750	4755	4750	1169
583	20230531	115200	9721181685	4750	4755	4755	4750	355
584	20230531	115100	9719495290	4760	4750	4760	4750	19
585	20230531	115000	9719405000	4760	4765	4765	4760	658
586	20230531	114900	9716271420	4765	4740	4770	4740	2833
587	20230531	114800	9702765785	4765	4730	4765	4730	1406
588	20230531	114700	9696084340	4730	4740	4745	4725	17108
589	20230531	114600	9615146600	4740	4745	4745	4740	153
590	20230531	114500	9614421270	4740	4740	4740	4740	1405
591	20230531	114400	9607761570	4740	4745	4745	4735	2362
592	20230531	114300	9596565465	4740	4745	4745	4740	2080
593	20230531	114200	9586699200	4740	4750	4750	4740	3374
594	20230531	114100	9570689875	4750	4750	4750	4750	517
595	20230531	114000	9568234125	4770	4755	4770	4750	5693
596	20230531	113900	9541110015	4765	4750	4765	4750	1087
597	20230531	113800	9535946720	4745	4750	4750	4745	774
598	20230531	113700	9532272200	4750	4770	4770	4750	757
599	20230531	113600	9528661395	4770	4740	4770	4730	9675
600	20230531	113500	9482737375	4735	4745	4745	4735	16194
601	20230531	113400	9406007585	4745	4745	4750	4745	4992
602	20230531	113300	9382320540	4745	4755	4760	4745	13739
603	20230531	113200	9317050345	4760	4755	4760	4755	1749
604	20230531	113100	9308733840	4755	4755	4755	4755	0
605	20230531	113000	9308733840	4755	4755	4755	4750	1629
606	20230531	112900	9300993225	4760	4755	4760	4750	6125
607	20230531	112800	9271869345	4750	4760	4760	4750	4091
608	20230531	112700	9252430470	4760	4760	4760	4755	4591
609	20230531	112600	9230599860	4760	4760	4760	4755	3639
610	20230531	112500	9213289135	4765	4765	4765	4760	21
611	20230531	112400	9213189120	4755	4755	4760	4755	7130
612	20230531	112300	9179278890	4760	4760	4760	4760	1994
613	20230531	112200	9169787450	4760	4765	4765	4755	6402
614	20230531	112100	9139318975	4765	4770	4770	4765	7284
615	20230531	112000	9104610055	4770	4765	4770	4765	6549
616	20230531	111900	9073391675	4765	4765	4770	4765	5150
617	20230531	111800	9048851915	4765	4765	4770	4765	2809
618	20230531	111700	9035467025	4775	4770	4775	4770	542
619	20230531	111600	9032881535	4770	4765	4770	4765	3548
620	20230531	111500	9015968295	4765	4765	4765	4765	4154
621	20230531	111400	8996174485	4765	4765	4770	4765	5770
622	20230531	111300	8968680285	4765	4770	4770	4765	61
623	20230531	111200	8968389320	4770	4770	4770	4765	1755
624	20230531	111100	8960020470	4775	4770	4780	4770	1399
625	20230531	111000	8953346500	4770	4780	4780	4770	323
626	20230531	110900	8951803025	4780	4770	4780	4770	355
627	20230531	110800	8950109010	4770	4770	4775	4770	1382
628	20230531	110700	8943516535	4770	4765	4770	4765	227
629	20230531	110600	8942434040	4765	4760	4765	4760	314
630	20230531	110500	8940937875	4760	4760	4765	4755	995
631	20230531	110400	8936201700	4755	4755	4760	4755	2184
632	20230531	110300	8925816670	4750	4770	4770	4750	30767
633	20230531	110200	8779447550	4770	4775	4780	4770	8167
634	20230531	110100	8740485665	4775	4775	4780	4775	2464
635	20230531	110000	8728719815	4775	4785	4785	4775	8268
636	20230531	105900	8689199030	4785	4785	4785	4780	3086
637	20230531	105800	8674432560	4785	4790	4795	4785	4840
638	20230531	105700	8651244945	4795	4795	4795	4790	279
639	20230531	105600	8649907160	4785	4785	4795	4785	4534
640	20230531	105500	8628195605	4785	4775	4785	4775	3368
641	20230531	105400	8612097240	4775	4770	4775	4770	3217
642	20230531	105300	8596747660	4775	4770	4775	4765	4294
643	20230531	105200	8576270800	4770	4770	4770	4765	2589
644	20230531	105100	8563930740	4765	4770	4770	4765	3297
645	20230531	105000	8548216645	4775	4775	4780	4760	11240
646	20230531	104900	8494640690	4780	4780	4780	4775	894
647	20230531	104800	8490370370	4780	4780	4785	4780	1371
648	20230531	104700	8483816965	4785	4785	4785	4780	1659
649	20230531	104600	8475884965	4785	4780	4785	4780	1217
650	20230531	104500	8470067360	4780	4780	4780	4780	3149
651	20230531	104400	8455015140	4775	4780	4780	4775	933
652	20230531	104300	8450559535	4780	4780	4780	4770	3629
653	20230531	104200	8433225020	4775	4770	4780	4765	2207
654	20230531	104100	8422699525	4770	4770	4770	4765	755
655	20230531	104000	8419099430	4770	4765	4770	4760	9501
656	20230531	103900	8373869980	4765	4765	4770	4760	2236
657	20230531	103800	8363216220	4765	4765	4765	4765	3303
658	20230531	103700	8347477425	4765	4765	4765	4765	370
659	20230531	103600	8345714375	4765	4765	4785	4765	1905
660	20230531	103500	8336628705	4765	4765	4770	4765	8086
661	20230531	103400	8298091710	4765	4775	4775	4765	2989
662	20230531	103300	8283833705	4775	4785	4785	4775	9270
663	20230531	103200	8239545375	4785	4785	4790	4785	2661
664	20230531	103100	8226812470	4785	4785	4790	4785	1452
665	20230531	103000	8219862180	4785	4785	4790	4785	4765
666	20230531	102900	8197047155	4780	4775	4780	4775	4128
667	20230531	102800	8177319915	4775	4770	4775	4765	2434
668	20230531	102700	8165702240	4760	4770	4775	4760	23507
669	20230531	102600	8053733735	4770	4780	4785	4765	5334
670	20230531	102500	8028268180	4785	4780	4785	4780	2744
671	20230531	102400	8015151855	4780	4780	4780	4770	3182
672	20230531	102300	7999946815	4780	4780	4785	4780	1751
673	20230531	102200	7991576370	4785	4790	4790	4780	1817
674	20230531	102100	7982879510	4790	4785	4790	4785	3228
675	20230531	102000	7967433005	4785	4785	4790	4785	5276
676	20230531	101900	7942186065	4790	4785	4790	4785	1927
677	20230531	101800	7932965150	4785	4790	4795	4785	7411
678	20230531	101700	7897483780	4790	4795	4795	4790	3372
679	20230531	101600	7881322435	4795	4795	4795	4795	1745
680	20230531	101500	7872955160	4795	4795	4800	4795	2191
681	20230531	101400	7862446015	4800	4805	4805	4800	2821
682	20230531	101300	7848905145	4805	4810	4810	4800	1861
683	20230531	101200	7839960395	4805	4800	4805	4800	7376
684	20230531	101100	7804549045	4805	4810	4810	4805	7279
685	20230531	101000	7769563325	4810	4810	4810	4805	5300
686	20230531	100900	7744073605	4810	4800	4810	4800	7637
687	20230531	100800	7707377475	4800	4800	4800	4800	9877
688	20230531	100700	7659967875	4800	4800	4805	4800	1600
689	20230531	100600	7652287650	4800	4800	4805	4795	11798
690	20230531	100500	7595680645	4800	4805	4805	4795	11109
691	20230531	100400	7542345705	4810	4820	4820	4800	18890
692	20230531	100300	7451521550	4820	4820	4825	4815	19542
693	20230531	100200	7357353540	4815	4805	4825	4805	25070
694	20230531	100100	7236633085	4810	4790	4810	4785	12174
695	20230531	100000	7178169100	4785	4785	4795	4780	3788
696	20230531	095900	7160044780	4785	4790	4795	4785	20261
697	20230531	095800	7062984085	4790	4770	4790	4770	2661
698	20230531	095700	7050250425	4780	4770	4780	4770	4086
699	20230531	095600	7030749450	4765	4755	4770	4755	3763
700	20230531	095500	7012817500	4755	4755	4770	4750	6387
701	20230531	095400	6982470820	4755	4750	4780	4750	24803
702	20230531	095300	6864550855	4750	4765	4765	4750	5300
703	20230531	095200	6839328410	4760	4765	4780	4760	2623
704	20230531	095100	6826827940	4765	4745	4765	4740	16938
705	20230531	095000	6746396760	4745	4765	4765	4745	13137
706	20230531	094900	6683962040	4765	4765	4780	4755	6526
707	20230531	094800	6652878090	4765	4750	4765	4750	2515
708	20230531	094700	6640915945	4750	4770	4780	4750	23845
709	20230531	094600	6527439790	4770	4770	4780	4770	3957
710	20230531	094500	6508540160	4770	4775	4775	4765	6878
711	20230531	094400	6475737940	4775	4770	4780	4765	3520
712	20230531	094300	6458947645	4765	4760	4770	4760	16247
713	20230531	094200	6381577540	4760	4775	4775	4760	15556
714	20230531	094100	6307420750	4770	4780	4780	4770	14215
715	20230531	094000	6239535595	4780	4780	4780	4775	4354
716	20230531	093900	6218739165	4775	4765	4780	4765	13406
717	20230531	093800	6154769145	4765	4770	4775	4760	15601
718	20230531	093700	6080428960	4770	4795	4795	4770	26549
719	20230531	093600	5953427925	4795	4800	4815	4790	14691
720	20230531	093500	5882948795	4800	4810	4820	4800	14179
721	20230531	093400	5814841660	4810	4820	4820	4810	9021
722	20230531	093300	5771409775	4820	4820	4820	4815	3662
723	20230531	093200	5753770165	4815	4825	4825	4815	7053
724	20230531	093100	5719797540	4820	4825	4835	4820	7326
725	20230531	093000	5684451010	4820	4820	4830	4810	19404
726	20230531	092900	5590938030	4815	4820	4830	4815	10129
727	20230531	092800	5542132810	4820	4835	4835	4815	30956
728	20230531	092700	5392832680	4835	4845	4850	4835	10572
729	20230531	092600	5341681415	4845	4860	4865	4845	14248
730	20230531	092500	5272575720	4865	4865	4875	4855	20887
731	20230531	092400	5170946830	4865	4840	4865	4835	21924
732	20230531	092300	5064622830	4835	4845	4855	4835	14885
733	20230531	092200	4992533785	4845	4855	4855	4845	20029
734	20230531	092100	4895426420	4855	4830	4855	4825	17033
735	20230531	092000	4812952080	4835	4865	4865	4830	43583
736	20230531	091900	4601630420	4870	4870	4875	4855	27460
737	20230531	091800	4468011225	4870	4865	4870	4855	20337
738	20230531	091700	4369180725	4865	4855	4880	4850	57123
739	20230531	091600	4091244555	4855	4885	4895	4855	98929
740	20230531	091500	3608651200	4885	4870	4900	4865	163011
741	20230531	091400	2812333025	4865	4800	4870	4795	99841
742	20230531	091300	2329932585	4800	4730	4800	4725	37985
743	20230531	091200	2149002415	4725	4710	4725	4705	16352
744	20230531	091100	2071891890	4705	4705	4715	4700	13560
745	20230531	091000	2008071545	4710	4710	4720	4700	7455
746	20230531	090900	1972982165	4710	4715	4725	4705	11490
747	20230531	090800	1918807035	4715	4680	4715	4680	31062
748	20230531	090700	1773129670	4680	4700	4705	4675	67980
749	20230531	090600	1454452060	4700	4730	4730	4700	30954
750	20230531	090500	1308672660	4730	4730	4750	4725	17352
751	20230531	090400	1226491945	4730	4700	4735	4695	22544
752	20230531	090300	1120235965	4700	4700	4730	4680	73451
753	20230531	090200	775214690	4700	4735	4740	4700	63663
754	20230531	090100	474429745	4735	4720	4740	4720	27711
755	20230531	090000	343468485	4725	4710	4745	4705	67751