KissMeData/053450/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213600	14933202420	7960	7960	7960	7960	33209
3	20230531	213500	14933202420	7960	7960	7960	7960	0
4	20230531	213400	14933202420	7960	7960	7960	7960	0
5	20230531	213300	14933202420	7960	7960	7960	7960	0
6	20230531	213200	14933202420	7960	7960	7960	7960	0
7	20230531	213100	14933202420	7960	7960	7960	7960	0
8	20230531	213000	14933202420	7960	7960	7960	7960	0
9	20230531	212900	14933202420	7960	7960	7960	7960	0
10	20230531	212800	14933202420	7960	7960	7960	7960	0
11	20230531	212700	14933202420	7960	7960	7960	7960	0
12	20230531	212600	14933202420	7960	7960	7960	7960	0
13	20230531	212500	14933202420	7960	7960	7960	7960	0
14	20230531	212400	14933202420	7960	7960	7960	7960	0
15	20230531	212300	14933202420	7960	7960	7960	7960	0
16	20230531	212200	14933202420	7960	7960	7960	7960	0
17	20230531	212100	14933202420	7960	7960	7960	7960	0
18	20230531	212000	14933202420	7960	7960	7960	7960	0
19	20230531	211900	14933202420	7960	7960	7960	7960	0
20	20230531	211800	14933202420	7960	7960	7960	7960	0
21	20230531	211700	14933202420	7960	7960	7960	7960	0
22	20230531	211600	14933202420	7960	7960	7960	7960	0
23	20230531	211500	14933202420	7960	7960	7960	7960	0
24	20230531	211400	14933202420	7960	7960	7960	7960	0
25	20230531	211300	14933202420	7960	7960	7960	7960	0
26	20230531	211200	14933202420	7960	7960	7960	7960	0
27	20230531	211100	14933202420	7960	7960	7960	7960	0
28	20230531	211000	14933202420	7960	7960	7960	7960	0
29	20230531	210900	14933202420	7960	7960	7960	7960	0
30	20230531	210800	14933202420	7960	7960	7960	7960	0
31	20230531	210700	14933202420	7960	7960	7960	7960	0
32	20230531	210600	14933202420	7960	7960	7960	7960	33209
33	20230531	210500	14933202420	7960	7960	7960	7960	0
34	20230531	210400	14933202420	7960	7960	7960	7960	0
35	20230531	210300	14933202420	7960	7960	7960	7960	0
36	20230531	210200	14933202420	7960	7960	7960	7960	0
37	20230531	210100	14933202420	7960	7960	7960	7960	0
38	20230531	210000	14933202420	7960	7960	7960	7960	0
39	20230531	205900	14933202420	7960	7960	7960	7960	0
40	20230531	205800	14933202420	7960	7960	7960	7960	0
41	20230531	205700	14933202420	7960	7960	7960	7960	0
42	20230531	205600	14933202420	7960	7960	7960	7960	0
43	20230531	205500	14933202420	7960	7960	7960	7960	0
44	20230531	205400	14933202420	7960	7960	7960	7960	0
45	20230531	205300	14933202420	7960	7960	7960	7960	0
46	20230531	205200	14933202420	7960	7960	7960	7960	0
47	20230531	205100	14933202420	7960	7960	7960	7960	0
48	20230531	205000	14933202420	7960	7960	7960	7960	0
49	20230531	204900	14933202420	7960	7960	7960	7960	0
50	20230531	204800	14933202420	7960	7960	7960	7960	0
51	20230531	204700	14933202420	7960	7960	7960	7960	0
52	20230531	204600	14933202420	7960	7960	7960	7960	0
53	20230531	204500	14933202420	7960	7960	7960	7960	0
54	20230531	204400	14933202420	7960	7960	7960	7960	0
55	20230531	204300	14933202420	7960	7960	7960	7960	0
56	20230531	204200	14933202420	7960	7960	7960	7960	0
57	20230531	204100	14933202420	7960	7960	7960	7960	0
58	20230531	204000	14933202420	7960	7960	7960	7960	0
59	20230531	203900	14933202420	7960	7960	7960	7960	0
60	20230531	203800	14933202420	7960	7960	7960	7960	0
61	20230531	203700	14933202420	7960	7960	7960	7960	0
62	20230531	203600	14933202420	7960	7960	7960	7960	33209
63	20230531	203500	14933202420	7960	7960	7960	7960	0
64	20230531	203400	14933202420	7960	7960	7960	7960	0
65	20230531	203300	14933202420	7960	7960	7960	7960	0
66	20230531	203200	14933202420	7960	7960	7960	7960	0
67	20230531	203100	14933202420	7960	7960	7960	7960	0
68	20230531	203000	14933202420	7960	7960	7960	7960	0
69	20230531	202900	14933202420	7960	7960	7960	7960	0
70	20230531	202800	14933202420	7960	7960	7960	7960	0
71	20230531	202700	14933202420	7960	7960	7960	7960	0
72	20230531	202600	14933202420	7960	7960	7960	7960	0
73	20230531	202500	14933202420	7960	7960	7960	7960	0
74	20230531	202400	14933202420	7960	7960	7960	7960	0
75	20230531	202300	14933202420	7960	7960	7960	7960	0
76	20230531	202200	14933202420	7960	7960	7960	7960	0
77	20230531	202100	14933202420	7960	7960	7960	7960	0
78	20230531	202000	14933202420	7960	7960	7960	7960	0
79	20230531	201900	14933202420	7960	7960	7960	7960	0
80	20230531	201800	14933202420	7960	7960	7960	7960	0
81	20230531	201700	14933202420	7960	7960	7960	7960	0
82	20230531	201600	14933202420	7960	7960	7960	7960	0
83	20230531	201500	14933202420	7960	7960	7960	7960	0
84	20230531	201400	14933202420	7960	7960	7960	7960	0
85	20230531	201300	14933202420	7960	7960	7960	7960	0
86	20230531	201200	14933202420	7960	7960	7960	7960	0
87	20230531	201100	14933202420	7960	7960	7960	7960	0
88	20230531	201000	14933202420	7960	7960	7960	7960	0
89	20230531	200900	14933202420	7960	7960	7960	7960	0
90	20230531	200800	14933202420	7960	7960	7960	7960	0
91	20230531	200700	14933202420	7960	7960	7960	7960	0
92	20230531	200600	14933202420	7960	7960	7960	7960	33209
93	20230531	200500	14933202420	7960	7960	7960	7960	0
94	20230531	200400	14933202420	7960	7960	7960	7960	0
95	20230531	200300	14933202420	7960	7960	7960	7960	0
96	20230531	200200	14933202420	7960	7960	7960	7960	0
97	20230531	200100	14933202420	7960	7960	7960	7960	0
98	20230531	200000	14933202420	7960	7960	7960	7960	0
99	20230531	195900	14933202420	7960	7960	7960	7960	0
100	20230531	195800	14933202420	7960	7960	7960	7960	0
101	20230531	195700	14933202420	7960	7960	7960	7960	0
102	20230531	195600	14933202420	7960	7960	7960	7960	0
103	20230531	195500	14933202420	7960	7960	7960	7960	0
104	20230531	195400	14933202420	7960	7960	7960	7960	0
105	20230531	195300	14933202420	7960	7960	7960	7960	0
106	20230531	195200	14933202420	7960	7960	7960	7960	0
107	20230531	195100	14933202420	7960	7960	7960	7960	0
108	20230531	195000	14933202420	7960	7960	7960	7960	0
109	20230531	194900	14933202420	7960	7960	7960	7960	0
110	20230531	194800	14933202420	7960	7960	7960	7960	0
111	20230531	194700	14933202420	7960	7960	7960	7960	0
112	20230531	194600	14933202420	7960	7960	7960	7960	0
113	20230531	194500	14933202420	7960	7960	7960	7960	0
114	20230531	194400	14933202420	7960	7960	7960	7960	0
115	20230531	194300	14933202420	7960	7960	7960	7960	0
116	20230531	194200	14933202420	7960	7960	7960	7960	0
117	20230531	194100	14933202420	7960	7960	7960	7960	0
118	20230531	194000	14933202420	7960	7960	7960	7960	0
119	20230531	193900	14933202420	7960	7960	7960	7960	0
120	20230531	193800	14933202420	7960	7960	7960	7960	0
121	20230531	193700	14933202420	7960	7960	7960	7960	0
122	20230531	193600	14933202420	7960	7960	7960	7960	33209
123	20230531	193500	14933202420	7960	7960	7960	7960	0
124	20230531	193400	14933202420	7960	7960	7960	7960	0
125	20230531	193300	14933202420	7960	7960	7960	7960	0
126	20230531	193200	14933202420	7960	7960	7960	7960	0
127	20230531	193100	14933202420	7960	7960	7960	7960	0
128	20230531	193000	14933202420	7960	7960	7960	7960	0
129	20230531	192900	14933202420	7960	7960	7960	7960	0
130	20230531	192800	14933202420	7960	7960	7960	7960	0
131	20230531	192700	14933202420	7960	7960	7960	7960	0
132	20230531	192600	14933202420	7960	7960	7960	7960	0
133	20230531	192500	14933202420	7960	7960	7960	7960	0
134	20230531	192400	14933202420	7960	7960	7960	7960	0
135	20230531	192300	14933202420	7960	7960	7960	7960	0
136	20230531	192200	14933202420	7960	7960	7960	7960	0
137	20230531	192100	14933202420	7960	7960	7960	7960	0
138	20230531	192000	14933202420	7960	7960	7960	7960	0
139	20230531	191900	14933202420	7960	7960	7960	7960	0
140	20230531	191800	14933202420	7960	7960	7960	7960	0
141	20230531	191700	14933202420	7960	7960	7960	7960	0
142	20230531	191600	14933202420	7960	7960	7960	7960	0
143	20230531	191500	14933202420	7960	7960	7960	7960	0
144	20230531	191400	14933202420	7960	7960	7960	7960	0
145	20230531	191300	14933202420	7960	7960	7960	7960	0
146	20230531	191200	14933202420	7960	7960	7960	7960	0
147	20230531	191100	14933202420	7960	7960	7960	7960	0
148	20230531	191000	14933202420	7960	7960	7960	7960	0
149	20230531	190900	14933202420	7960	7960	7960	7960	0
150	20230531	190800	14933202420	7960	7960	7960	7960	0
151	20230531	190700	14933202420	7960	7960	7960	7960	0
152	20230531	190600	14933202420	7960	7960	7960	7960	33209
153	20230531	190500	14933202420	7960	7960	7960	7960	0
154	20230531	190400	14933202420	7960	7960	7960	7960	0
155	20230531	190300	14933202420	7960	7960	7960	7960	0
156	20230531	190200	14933202420	7960	7960	7960	7960	0
157	20230531	190100	14933202420	7960	7960	7960	7960	0
158	20230531	190000	14933202420	7960	7960	7960	7960	0
159	20230531	185900	14933202420	7960	7960	7960	7960	0
160	20230531	185800	14933202420	7960	7960	7960	7960	0
161	20230531	185700	14933202420	7960	7960	7960	7960	0
162	20230531	185600	14933202420	7960	7960	7960	7960	0
163	20230531	185500	14933202420	7960	7960	7960	7960	0
164	20230531	185400	14933202420	7960	7960	7960	7960	0
165	20230531	185300	14933202420	7960	7960	7960	7960	0
166	20230531	185200	14933202420	7960	7960	7960	7960	0
167	20230531	185100	14933202420	7960	7960	7960	7960	0
168	20230531	185000	14933202420	7960	7960	7960	7960	0
169	20230531	184900	14933202420	7960	7960	7960	7960	0
170	20230531	184800	14933202420	7960	7960	7960	7960	0
171	20230531	184700	14933202420	7960	7960	7960	7960	0
172	20230531	184600	14933202420	7960	7960	7960	7960	0
173	20230531	184500	14933202420	7960	7960	7960	7960	0
174	20230531	184400	14933202420	7960	7960	7960	7960	0
175	20230531	184300	14933202420	7960	7960	7960	7960	0
176	20230531	184200	14933202420	7960	7960	7960	7960	0
177	20230531	184100	14933202420	7960	7960	7960	7960	0
178	20230531	184000	14933202420	7960	7960	7960	7960	0
179	20230531	183900	14933202420	7960	7960	7960	7960	0
180	20230531	183800	14933202420	7960	7960	7960	7960	0
181	20230531	183700	14933202420	7960	7960	7960	7960	0
182	20230531	183600	14933202420	7960	7960	7960	7960	33209
183	20230531	183500	14933202420	7960	7960	7960	7960	0
184	20230531	183400	14933202420	7960	7960	7960	7960	0
185	20230531	183300	14933202420	7960	7960	7960	7960	0
186	20230531	183200	14933202420	7960	7960	7960	7960	0
187	20230531	183100	14933202420	7960	7960	7960	7960	0
188	20230531	183000	14933202420	7960	7960	7960	7960	0
189	20230531	182900	14933202420	7960	7960	7960	7960	0
190	20230531	182800	14933202420	7960	7960	7960	7960	0
191	20230531	182700	14933202420	7960	7960	7960	7960	0
192	20230531	182600	14933202420	7960	7960	7960	7960	0
193	20230531	182500	14933202420	7960	7960	7960	7960	0
194	20230531	182400	14933202420	7960	7960	7960	7960	0
195	20230531	182300	14933202420	7960	7960	7960	7960	0
196	20230531	182200	14933202420	7960	7960	7960	7960	0
197	20230531	182100	14933202420	7960	7960	7960	7960	0
198	20230531	182000	14933202420	7960	7960	7960	7960	0
199	20230531	181900	14933202420	7960	7960	7960	7960	0
200	20230531	181800	14933202420	7960	7960	7960	7960	0
201	20230531	181700	14933202420	7960	7960	7960	7960	0
202	20230531	181600	14933202420	7960	7960	7960	7960	0
203	20230531	181500	14933202420	7960	7960	7960	7960	0
204	20230531	181400	14933202420	7960	7960	7960	7960	0
205	20230531	181300	14933202420	7960	7960	7960	7960	0
206	20230531	181200	14933202420	7960	7960	7960	7960	0
207	20230531	181100	14933202420	7960	7960	7960	7960	0
208	20230531	181000	14933202420	7960	7960	7960	7960	0
209	20230531	180900	14933202420	7960	7960	7960	7960	0
210	20230531	180800	14933202420	7960	7960	7960	7960	0
211	20230531	180700	14933202420	7960	7960	7960	7960	0
212	20230531	180600	14933202420	7960	7960	7960	7960	33209
213	20230531	180500	14933202420	7960	7960	7960	7960	0
214	20230531	180400	14933202420	7960	7960	7960	7960	0
215	20230531	180300	14933202420	7960	7960	7960	7960	0
216	20230531	180200	14933202420	7960	7960	7960	7960	0
217	20230531	180100	14933202420	7960	7960	7960	7960	0
218	20230531	180000	14933202420	7960	7960	7960	7960	0
219	20230531	175900	14933202420	7960	7960	7960	7960	0
220	20230531	175800	14933202420	7960	7960	7960	7960	0
221	20230531	175700	14933202420	7960	7960	7960	7960	0
222	20230531	175600	14933202420	7960	7960	7960	7960	0
223	20230531	175500	14933202420	7960	7960	7960	7960	0
224	20230531	175400	14933202420	7960	7960	7960	7960	0
225	20230531	175300	14933202420	7960	7960	7960	7960	0
226	20230531	175200	14933202420	7960	7960	7960	7960	0
227	20230531	175100	14933202420	7960	7960	7960	7960	0
228	20230531	175000	14933202420	7960	7960	7960	7960	0
229	20230531	174900	14933202420	7960	7960	7960	7960	0
230	20230531	174800	14933202420	7960	7960	7960	7960	0
231	20230531	174700	14933202420	7960	7960	7960	7960	0
232	20230531	174600	14933202420	7960	7960	7960	7960	0
233	20230531	174500	14933202420	7960	7960	7960	7960	0
234	20230531	174400	14933202420	7960	7960	7960	7960	0
235	20230531	174300	14933202420	7960	7960	7960	7960	0
236	20230531	174200	14933202420	7960	7960	7960	7960	0
237	20230531	174100	14933202420	7960	7960	7960	7960	0
238	20230531	174000	14933202420	7960	7960	7960	7960	0
239	20230531	173900	14933202420	7960	7960	7960	7960	0
240	20230531	173800	14933202420	7960	7960	7960	7960	0
241	20230531	173700	14933202420	7960	7960	7960	7960	0
242	20230531	173600	14933202420	7960	7960	7960	7960	33209
243	20230531	173500	14933202420	7960	7960	7960	7960	0
244	20230531	173400	14933202420	7960	7960	7960	7960	0
245	20230531	173300	14933202420	7960	7960	7960	7960	0
246	20230531	173200	14933202420	7960	7960	7960	7960	0
247	20230531	173100	14933202420	7960	7960	7960	7960	0
248	20230531	173000	14933202420	7960	7960	7960	7960	0
249	20230531	172900	14933202420	7960	7960	7960	7960	0
250	20230531	172800	14933202420	7960	7960	7960	7960	0
251	20230531	172700	14933202420	7960	7960	7960	7960	0
252	20230531	172600	14933202420	7960	7960	7960	7960	0
253	20230531	172500	14933202420	7960	7960	7960	7960	0
254	20230531	172400	14933202420	7960	7960	7960	7960	0
255	20230531	172300	14933202420	7960	7960	7960	7960	0
256	20230531	172200	14933202420	7960	7960	7960	7960	0
257	20230531	172100	14933202420	7960	7960	7960	7960	0
258	20230531	172000	14933202420	7960	7960	7960	7960	0
259	20230531	171900	14933202420	7960	7960	7960	7960	0
260	20230531	171800	14933202420	7960	7960	7960	7960	0
261	20230531	171700	14933202420	7960	7960	7960	7960	0
262	20230531	171600	14933202420	7960	7960	7960	7960	0
263	20230531	171500	14933202420	7960	7960	7960	7960	0
264	20230531	171400	14933202420	7960	7960	7960	7960	0
265	20230531	171300	14933202420	7960	7960	7960	7960	0
266	20230531	171200	14933202420	7960	7960	7960	7960	0
267	20230531	171100	14933202420	7960	7960	7960	7960	0
268	20230531	171000	14933202420	7960	7960	7960	7960	0
269	20230531	170900	14933202420	7960	7960	7960	7960	0
270	20230531	170800	14933202420	7960	7960	7960	7960	0
271	20230531	170700	14933202420	7960	7960	7960	7960	0
272	20230531	170600	14933202420	7960	7960	7960	7960	33209
273	20230531	170500	14933202420	7960	7960	7960	7960	0
274	20230531	170400	14933202420	7960	7960	7960	7960	0
275	20230531	170300	14933202420	7960	7960	7960	7960	0
276	20230531	170200	14933202420	7960	7960	7960	7960	0
277	20230531	170100	14933202420	7960	7960	7960	7960	0
278	20230531	170000	14933202420	7960	7960	7960	7960	0
279	20230531	165900	14933202420	7960	7960	7960	7960	0
280	20230531	165800	14933202420	7960	7960	7960	7960	0
281	20230531	165700	14933202420	7960	7960	7960	7960	0
282	20230531	165600	14933202420	7960	7960	7960	7960	0
283	20230531	165500	14933202420	7960	7960	7960	7960	0
284	20230531	165400	14933202420	7960	7960	7960	7960	0
285	20230531	165300	14933202420	7960	7960	7960	7960	0
286	20230531	165200	14933202420	7960	7960	7960	7960	0
287	20230531	165100	14933202420	7960	7960	7960	7960	0
288	20230531	165000	14933202420	7960	7960	7960	7960	0
289	20230531	164900	14933202420	7960	7960	7960	7960	0
290	20230531	164800	14933202420	7960	7960	7960	7960	0
291	20230531	164700	14933202420	7960	7960	7960	7960	0
292	20230531	164600	14933202420	7960	7960	7960	7960	0
293	20230531	164500	14933202420	7960	7960	7960	7960	0
294	20230531	164400	14933202420	7960	7960	7960	7960	0
295	20230531	164300	14933202420	7960	7960	7960	7960	0
296	20230531	164200	14933202420	7960	7960	7960	7960	0
297	20230531	164100	14933202420	7960	7960	7960	7960	0
298	20230531	164000	14933202420	7960	7960	7960	7960	0
299	20230531	163900	14933202420	7960	7960	7960	7960	0
300	20230531	163800	14933202420	7960	7960	7960	7960	0
301	20230531	163700	14933202420	7960	7960	7960	7960	0
302	20230531	163600	14933202420	7960	7960	7960	7960	33209
303	20230531	163500	14933202420	7960	7960	7960	7960	0
304	20230531	163400	14933202420	7960	7960	7960	7960	0
305	20230531	163300	14933202420	7960	7960	7960	7960	0
306	20230531	163200	14933202420	7960	7960	7960	7960	0
307	20230531	163100	14933202420	7960	7960	7960	7960	0
308	20230531	163000	14933202420	7960	7960	7960	7960	0
309	20230531	162900	14933202420	7960	7960	7960	7960	0
310	20230531	162800	14933202420	7960	7960	7960	7960	0
311	20230531	162700	14933202420	7960	7960	7960	7960	0
312	20230531	162600	14933202420	7960	7960	7960	7960	0
313	20230531	162500	14933202420	7960	7960	7960	7960	0
314	20230531	162400	14933202420	7960	7960	7960	7960	0
315	20230531	162300	14933202420	7960	7960	7960	7960	0
316	20230531	162200	14933202420	7960	7960	7960	7960	0
317	20230531	162100	14933202420	7960	7960	7960	7960	0
318	20230531	162000	14933202420	7960	7960	7960	7960	0
319	20230531	161900	14933202420	7960	7960	7960	7960	0
320	20230531	161800	14933202420	7960	7960	7960	7960	0
321	20230531	161700	14933202420	7960	7960	7960	7960	0
322	20230531	161600	14933202420	7960	7960	7960	7960	0
323	20230531	161500	14933202420	7960	7960	7960	7960	0
324	20230531	161400	14933202420	7960	7960	7960	7960	0
325	20230531	161300	14933202420	7960	7960	7960	7960	0
326	20230531	161200	14933202420	7960	7960	7960	7960	0
327	20230531	161100	14933202420	7960	7960	7960	7960	0
328	20230531	161000	14933202420	7960	7960	7960	7960	0
329	20230531	160900	14933202420	7960	7960	7960	7960	0
330	20230531	160800	14933202420	7960	7960	7960	7960	0
331	20230531	160700	14933202420	7960	7960	7960	7960	0
332	20230531	160600	14933202420	7960	7960	7960	7960	33209
333	20230531	160500	14933202420	7960	7960	7960	7960	0
334	20230531	160400	14933202420	7960	7960	7960	7960	0
335	20230531	160300	14933202420	7960	7960	7960	7960	0
336	20230531	160200	14933202420	7960	7960	7960	7960	0
337	20230531	160100	14933202420	7960	7960	7960	7960	0
338	20230531	160000	14933202420	7960	7960	7960	7960	0
339	20230531	155900	14933202420	7960	7960	7960	7960	0
340	20230531	155800	14933202420	7960	7960	7960	7960	0
341	20230531	155700	14933202420	7960	7960	7960	7960	0
342	20230531	155600	14933202420	7960	7960	7960	7960	0
343	20230531	155500	14933202420	7960	7960	7960	7960	0
344	20230531	155400	14933202420	7960	7960	7960	7960	0
345	20230531	155300	14933202420	7960	7960	7960	7960	0
346	20230531	155200	14933202420	7960	7960	7960	7960	0
347	20230531	155100	14933202420	7960	7960	7960	7960	0
348	20230531	155000	14933202420	7960	7960	7960	7960	0
349	20230531	154900	14933202420	7960	7960	7960	7960	0
350	20230531	154800	14933202420	7960	7960	7960	7960	0
351	20230531	154700	14933202420	7960	7960	7960	7960	0
352	20230531	154600	14933202420	7960	7960	7960	7960	0
353	20230531	154500	14933202420	7960	7960	7960	7960	0
354	20230531	154400	14933202420	7960	7960	7960	7960	0
355	20230531	154300	14933202420	7960	7960	7960	7960	0
356	20230531	154200	14933202420	7960	7960	7960	7960	0
357	20230531	154100	14933202420	7960	7960	7960	7960	0
358	20230531	154000	14933202420	7960	7960	7960	7960	0
359	20230531	153900	14933202420	7960	7960	7960	7960	0
360	20230531	153800	14933202420	7960	7960	7960	7960	0
361	20230531	153700	14933202420	7960	7960	7960	7960	0
362	20230531	153600	14933202420	7960	7960	7960	7960	33209
363	20230531	153500	14933202420	7960	7960	7960	7960	0
364	20230531	153400	14933202420	7960	7960	7960	7960	0
365	20230531	153300	14933202420	7960	7960	7960	7960	0
366	20230531	153200	14933202420	7960	7960	7960	7960	0
367	20230531	153100	14933202420	7960	7960	7960	7960	0
368	20230531	153000	14933202420	7960	7960	7960	7960	33209
369	20230531	152900	14668858780	7960	7960	7960	7960	0
370	20230531	152800	14668858780	7960	7960	7960	7960	0
371	20230531	152700	14668858780	7960	7960	7960	7960	0
372	20230531	152600	14668858780	7960	7960	7960	7960	0
373	20230531	152500	14668858780	7960	7960	7960	7960	0
374	20230531	152400	14668858780	7960	7960	7960	7960	0
375	20230531	152300	14668858780	7960	7960	7960	7960	0
376	20230531	152200	14668858780	7960	7960	7960	7960	0
377	20230531	152100	14668858780	7960	7960	7960	7960	0
378	20230531	152000	14668858780	7960	7960	7960	7960	0
379	20230531	151900	14668858780	7960	7970	8010	7960	16837
380	20230531	151800	14534447120	7960	7940	7970	7920	5513
381	20230531	151700	14490623170	7930	7920	7950	7910	7429
382	20230531	151600	14431746620	7920	7920	7950	7900	5565
383	20230531	151500	14387716870	7930	7950	7970	7860	18732
384	20230531	151400	14239318070	7950	7990	7990	7940	12134
385	20230531	151300	14142587360	8000	8010	8010	7990	8075
386	20230531	151200	14077985380	8010	8010	8020	8000	3957
387	20230531	151100	14046298670	8010	8020	8040	8000	2844
388	20230531	151000	14023486530	7990	7990	8020	7970	13705
389	20230531	150900	13913941950	7980	8030	8030	7980	7035
390	20230531	150800	13857638310	8010	8000	8040	7990	3165
391	20230531	150700	13832285210	8000	8000	8050	7990	4939
392	20230531	150600	13792707710	8010	8020	8060	8000	7719
393	20230531	150500	13730714040	8030	8020	8040	7990	5359
394	20230531	150400	13687778940	8020	8010	8030	8000	4791
395	20230531	150300	13649386900	8010	8000	8020	7970	2816
396	20230531	150200	13626849900	7970	8020	8020	7970	7406
397	20230531	150100	13567671710	8000	8080	8090	7980	9650
398	20230531	150000	13490098910	8080	8000	8080	7990	8707
399	20230531	145900	13419928630	8000	8000	8010	7960	6549
400	20230531	145800	13367599210	7970	8030	8030	7950	18563
401	20230531	145700	13219382500	8020	8070	8080	8010	16695
402	20230531	145600	13085199740	8080	8050	8140	8030	27744
403	20230531	145500	12860463750	8050	8010	8090	8000	15208
404	20230531	145400	12737926120	8010	8030	8050	7980	7930
405	20230531	145300	12674369660	8010	7960	8080	7950	19895
406	20230531	145200	12514332410	7960	8030	8040	7940	26977
407	20230531	145100	12299192980	8030	8050	8060	7960	30291
408	20230531	145000	12056235400	8080	8150	8160	8030	108217
409	20230531	144900	11178617020	8080	8080	8080	8080	0
410	20230531	144800	11178617020	8080	8080	8080	8080	0
411	20230531	144700	11178617020	8080	8000	8080	8000	39391
412	20230531	144600	10861032100	8000	8010	8010	7960	13568
413	20230531	144500	10752586720	8010	8050	8050	7990	28449
414	20230531	144400	10524362100	8050	7980	8050	7970	39267
415	20230531	144300	10209871190	7970	7960	7980	7950	8914
416	20230531	144200	10138838860	7980	7970	7980	7960	11324
417	20230531	144100	10048566420	7970	7950	7970	7920	12684
418	20230531	144000	9947789450	7950	7930	7960	7920	13148
419	20230531	143900	9843340300	7930	7930	7950	7900	10924
420	20230531	143800	9756701560	7930	7880	7940	7880	7734
421	20230531	143700	9695483870	7870	7880	7900	7830	3625
422	20230531	143600	9667005770	7900	7920	7930	7840	5175
423	20230531	143500	9626173180	7920	7920	7940	7860	3778
424	20230531	143400	9596365250	7910	7820	7940	7820	8323
425	20230531	143300	9530735150	7820	7900	7920	7810	13336
426	20230531	143200	9425976390	7920	7950	7980	7890	16558
427	20230531	143100	9294449330	7940	7910	7960	7910	16576
428	20230531	143000	9162828510	7910	7870	7920	7870	13787
429	20230531	142900	9053883110	7870	7840	7880	7840	4111
430	20230531	142800	9021575590	7840	7880	7880	7810	10739
431	20230531	142700	8937272650	7880	7870	7910	7860	25540
432	20230531	142600	8735817080	7870	7830	7870	7830	4736
433	20230531	142500	8698591810	7830	7870	7870	7820	6278
434	20230531	142400	8649301960	7870	7810	7880	7810	19657
435	20230531	142300	8495151330	7810	7790	7810	7790	8711
436	20230531	142200	8427189040	7800	7790	7800	7780	2628
437	20230531	142100	8406716400	7800	7790	7800	7770	3958
438	20230531	142000	8375883010	7790	7780	7790	7780	5467
439	20230531	141900	8333302280	7780	7770	7790	7760	5977
440	20230531	141800	8286815430	7770	7730	7770	7730	2873
441	20230531	141700	8264536570	7730	7750	7750	7720	323
442	20230531	141600	8262037140	7750	7730	7750	7700	1264
443	20230531	141500	8252274650	7730	7760	7760	7730	3860
444	20230531	141400	8222381220	7760	7750	7760	7730	10744
445	20230531	141300	8139133130	7750	7730	7750	7730	7683
446	20230531	141200	8079662400	7730	7680	7730	7680	3848
447	20230531	141100	8049952240	7640	7710	7710	7640	6281
448	20230531	141000	8001583460	7710	7680	7710	7680	4426
449	20230531	140900	7967494950	7680	7630	7680	7630	7248
450	20230531	140800	7912072950	7630	7650	7650	7630	405
451	20230531	140700	7908982640	7620	7630	7630	7620	434
452	20230531	140600	7905674820	7620	7640	7650	7620	1549
453	20230531	140500	7893859100	7640	7640	7640	7640	457
454	20230531	140400	7890367620	7650	7660	7660	7640	274
455	20230531	140300	7888271590	7660	7660	7660	7650	2110
456	20230531	140200	7872115890	7670	7670	7670	7670	0
457	20230531	140100	7872115890	7670	7670	7670	7670	21
458	20230531	140000	7871954820	7660	7670	7670	7660	615
459	20230531	135900	7867243660	7670	7650	7670	7650	176
460	20230531	135800	7865894140	7650	7650	7650	7650	1
461	20230531	135700	7865886490	7680	7660	7680	7640	534
462	20230531	135600	7861806530	7660	7670	7670	7630	2954
463	20230531	135500	7839220460	7670	7660	7670	7640	7828
464	20230531	135400	7779301860	7680	7690	7690	7660	4625
465	20230531	135300	7743804700	7690	7700	7700	7690	188
466	20230531	135200	7742357240	7710	7710	7710	7710	38
467	20230531	135100	7742064260	7690	7700	7700	7680	160
468	20230531	135000	7740834620	7720	7680	7720	7680	365
469	20230531	134900	7738028870	7680	7710	7710	7680	369
470	20230531	134800	7735192160	7710	7720	7720	7710	147
471	20230531	134700	7734058750	7690	7700	7710	7690	1980
472	20230531	134600	7718821740	7710	7720	7730	7700	1349
473	20230531	134500	7708418150	7730	7730	7740	7720	1281
474	20230531	134400	7698526040	7730	7740	7750	7730	2653
475	20230531	134300	7677983290	7750	7730	7750	7730	834
476	20230531	134200	7671529550	7740	7730	7740	7730	1120
477	20230531	134100	7662863810	7730	7730	7740	7720	2766
478	20230531	134000	7641481830	7720	7720	7730	7720	3613
479	20230531	133900	7613556270	7720	7710	7730	7710	108
480	20230531	133800	7612722420	7710	7730	7730	7710	488
481	20230531	133700	7608959920	7710	7720	7720	7710	844
482	20230531	133600	7602444380	7720	7700	7720	7700	391
483	20230531	133500	7599429550	7710	7710	7720	7710	1155
484	20230531	133400	7590523200	7710	7710	7720	7710	923
485	20230531	133300	7583399230	7710	7710	7710	7710	256
486	20230531	133200	7581425470	7720	7720	7730	7710	1636
487	20230531	133100	7568799680	7720	7730	7730	7720	1244
488	20230531	133000	7559192840	7730	7720	7730	7710	913
489	20230531	132900	7552142200	7720	7700	7720	7680	5468
490	20230531	132800	7509965870	7670	7690	7700	7670	113
491	20230531	132700	7509098460	7700	7700	7700	7680	550
492	20230531	132600	7504871580	7700	7670	7700	7670	626
493	20230531	132500	7500062410	7700	7690	7700	7650	4445
494	20230531	132400	7465967650	7700	7700	7700	7700	843
495	20230531	132300	7459476550	7700	7700	7710	7700	726
496	20230531	132200	7453881430	7700	7700	7700	7700	54
497	20230531	132100	7453465630	7710	7700	7710	7700	1044
498	20230531	132000	7445425130	7710	7700	7720	7700	1555
499	20230531	131900	7433437820	7700	7710	7720	7690	2455
500	20230531	131800	7414525680	7720	7700	7720	7700	4871
501	20230531	131700	7376959580	7700	7680	7700	7680	736
502	20230531	131600	7371297790	7690	7680	7690	7670	279
503	20230531	131500	7369156640	7680	7700	7700	7680	925
504	20230531	131400	7362048230	7690	7690	7700	7690	756
505	20230531	131300	7356228350	7690	7680	7690	7680	1258
506	20230531	131200	7346559240	7680	7680	7680	7670	767
507	20230531	131100	7340669540	7690	7680	7700	7670	676
508	20230531	131000	7335473750	7700	7700	7710	7700	9109
509	20230531	130900	7265315220	7700	7670	7700	7670	1252
510	20230531	130800	7255689080	7660	7660	7680	7660	738
511	20230531	130700	7250031910	7640	7650	7650	7640	1509
512	20230531	130600	7238502420	7650	7670	7670	7650	671
513	20230531	130500	7233361290	7670	7680	7680	7660	1198
514	20230531	130400	7224167050	7680	7680	7680	7680	1432
515	20230531	130300	7213169290	7680	7660	7680	7660	1834
516	20230531	130200	7199101330	7660	7650	7660	7650	1648
517	20230531	130100	7186482780	7630	7650	7660	7630	1010
518	20230531	130000	7178751060	7650	7630	7650	7630	2115
519	20230531	125900	7162585250	7600	7630	7630	7600	169
520	20230531	125800	7161297190	7630	7630	7630	7630	75
521	20230531	125700	7160724940	7620	7610	7620	7610	2539
522	20230531	125600	7141388860	7610	7600	7610	7600	10
523	20230531	125500	7141312770	7590	7590	7600	7590	517
524	20230531	125400	7137386690	7600	7600	7600	7600	247
525	20230531	125300	7135509490	7600	7590	7600	7580	560
526	20230531	125200	7131259100	7590	7600	7600	7590	126
527	20230531	125100	7130302510	7600	7600	7610	7600	95
528	20230531	125000	7129580500	7610	7610	7610	7600	534
529	20230531	124900	7125517450	7620	7620	7620	7620	1
530	20230531	124800	7125509830	7610	7610	7610	7610	0
531	20230531	124700	7125509830	7610	7610	7610	7610	100
532	20230531	124600	7124748830	7610	7610	7620	7610	345
533	20230531	124500	7122120650	7610	7610	7610	7610	0
534	20230531	124400	7122120650	7610	7600	7620	7600	1044
535	20230531	124300	7114175850	7610	7610	7620	7610	626
536	20230531	124200	7109411970	7610	7600	7610	7600	448
537	20230531	124100	7106004640	7620	7620	7620	7620	200
538	20230531	124000	7104480640	7620	7620	7620	7620	10
539	20230531	123900	7104404440	7640	7620	7640	7590	2102
540	20230531	123800	7088398120	7620	7640	7640	7600	1131
541	20230531	123700	7079790970	7640	7630	7640	7620	203
542	20230531	123600	7078243050	7630	7640	7640	7630	572
543	20230531	123500	7073878640	7640	7640	7640	7630	192
544	20230531	123400	7072411900	7630	7620	7630	7620	312
545	20230531	123300	7070034260	7640	7630	7640	7620	170
546	20230531	123200	7068738520	7630	7620	7640	7620	1355
547	20230531	123100	7058402920	7620	7590	7620	7590	59
548	20230531	123000	7057955080	7620	7580	7620	7580	442
549	20230531	122900	7054595940	7580	7600	7600	7580	1065
550	20230531	122800	7046523200	7590	7600	7600	7590	6
551	20230531	122700	7046477610	7600	7580	7600	7560	171
552	20230531	122600	7045179250	7580	7580	7580	7580	528
553	20230531	122500	7041177010	7560	7560	7560	7560	6
554	20230531	122400	7041131650	7600	7560	7600	7550	911
555	20230531	122300	7034247220	7560	7580	7600	7560	151
556	20230531	122200	7033104960	7580	7580	7580	7580	0
557	20230531	122100	7033104960	7580	7560	7590	7550	515
558	20230531	122000	7029215330	7560	7570	7580	7550	4694
559	20230531	121900	6993753940	7570	7570	7570	7570	126
560	20230531	121800	6992800120	7560	7580	7580	7560	158
561	20230531	121700	6991602620	7580	7570	7590	7560	3496
562	20230531	121600	6965158700	7570	7570	7590	7570	411
563	20230531	121500	6962047410	7560	7600	7600	7560	1936
564	20230531	121400	6947389950	7600	7600	7600	7600	584
565	20230531	121300	6942951550	7600	7610	7610	7600	265
566	20230531	121200	6940934960	7620	7610	7620	7610	21
567	20230531	121100	6940775100	7610	7620	7620	7610	385
568	20230531	121000	6937841560	7620	7620	7630	7620	47
569	20230531	120900	6937483020	7630	7630	7630	7630	0
570	20230531	120800	6937483020	7630	7630	7630	7630	2
571	20230531	120700	6937467760	7630	7610	7630	7610	7
572	20230531	120600	6937414460	7610	7610	7610	7610	0
573	20230531	120500	6937414460	7610	7610	7650	7610	3546
574	20230531	120400	6910311230	7620	7620	7620	7620	0
575	20230531	120300	6910311230	7620	7600	7620	7600	128
576	20230531	120200	6909338390	7600	7600	7600	7600	1
577	20230531	120100	6909330790	7600	7600	7600	7600	32
578	20230531	120000	6909087590	7590	7580	7590	7580	938
579	20230531	115900	6901973170	7580	7590	7590	7580	580
580	20230531	115800	6897573470	7590	7600	7600	7590	405
581	20230531	115700	6894497600	7600	7610	7610	7600	127
582	20230531	115600	6893531310	7610	7620	7620	7610	192
583	20230531	115500	6892069890	7620	7620	7620	7620	85
584	20230531	115400	6891422190	7640	7640	7640	7640	0
585	20230531	115300	6891422190	7640	7620	7640	7620	191
586	20230531	115200	6889965160	7620	7620	7620	7620	10
587	20230531	115100	6889888960	7620	7610	7630	7610	80
588	20230531	115000	6889279170	7590	7620	7620	7590	378
589	20230531	114900	6886408530	7630	7620	7650	7620	279
590	20230531	114800	6884281940	7620	7590	7640	7590	781
591	20230531	114700	6878332630	7610	7620	7620	7610	55
592	20230531	114600	6877914050	7630	7630	7630	7630	50
593	20230531	114500	6877532550	7620	7620	7630	7620	575
594	20230531	114400	6873150050	7620	7610	7620	7610	35
595	20230531	114300	6872883600	7590	7630	7650	7590	1541
596	20230531	114200	6861169650	7630	7620	7630	7600	242
597	20230531	114100	6859323330	7600	7620	7620	7600	293
598	20230531	114000	6857092920	7620	7620	7630	7620	186
599	20230531	113900	6855675550	7620	7620	7620	7620	0
600	20230531	113800	6855675550	7620	7620	7620	7620	20
601	20230531	113700	6855523150	7620	7620	7620	7620	181
602	20230531	113600	6854143930	7630	7630	7630	7630	111
603	20230531	113500	6853297000	7630	7650	7650	7630	2
604	20230531	113400	6853281720	7650	7640	7650	7640	210
605	20230531	113300	6851675530	7620	7620	7620	7600	942
606	20230531	113200	6844504390	7600	7590	7600	7590	110
607	20230531	113100	6843668960	7590	7630	7630	7590	2609
608	20230531	113000	6823802550	7630	7630	7640	7620	1137
609	20230531	112900	6815127500	7630	7650	7660	7630	1529
610	20230531	112800	6803427660	7660	7660	7660	7660	91
611	20230531	112700	6802730600	7670	7670	7670	7660	228
612	20230531	112600	6800983720	7680	7630	7680	7630	851
613	20230531	112500	6794455950	7630	7670	7670	7630	2179
614	20230531	112400	6777768700	7660	7680	7690	7650	2687
615	20230531	112300	6757143900	7680	7630	7680	7630	3380
616	20230531	112200	6731227770	7600	7630	7640	7590	2324
617	20230531	112100	6713534130	7660	7660	7660	7590	8374
618	20230531	112000	6649806980	7660	7670	7670	7640	846
619	20230531	111900	6643341640	7670	7680	7690	7670	2569
620	20230531	111800	6623617520	7680	7650	7680	7650	1099
621	20230531	111700	6615189730	7650	7670	7670	7640	797
622	20230531	111600	6609087540	7670	7680	7690	7670	2081
623	20230531	111500	6593115750	7670	7680	7690	7670	1202
624	20230531	111400	6583893110	7680	7670	7690	7660	2288
625	20230531	111300	6566342190	7670	7660	7670	7650	2377
626	20230531	111200	6548137850	7660	7690	7690	7650	1200
627	20230531	111100	6538926830	7690	7680	7690	7670	3210
628	20230531	111000	6514268830	7670	7690	7700	7660	2582
629	20230531	110900	6494424250	7710	7640	7710	7640	20095
630	20230531	110800	6340067180	7660	7650	7660	7640	520
631	20230531	110700	6336090890	7660	7640	7660	7640	652
632	20230531	110600	6331096630	7630	7660	7670	7630	4709
633	20230531	110500	6295029300	7660	7660	7670	7660	2103
634	20230531	110400	6278920310	7670	7630	7680	7620	6044
635	20230531	110300	6232638920	7610	7600	7630	7600	993
636	20230531	110200	6225075650	7600	7580	7600	7580	236
637	20230531	110100	6223282270	7600	7550	7600	7550	718
638	20230531	110000	6217848490	7550	7560	7570	7550	3689
639	20230531	105900	6189961230	7560	7570	7570	7560	933
640	20230531	105800	6182904510	7570	7590	7600	7570	1726
641	20230531	105700	6169787400	7600	7590	7620	7580	5814
642	20230531	105600	6125599320	7590	7570	7590	7570	386
643	20230531	105500	6122672280	7570	7580	7590	7570	810
644	20230531	105400	6116529060	7590	7590	7600	7590	1900
645	20230531	105300	6102107150	7600	7540	7600	7530	5663
646	20230531	105200	6059277530	7550	7540	7550	7540	279
647	20230531	105100	6057173630	7540	7540	7550	7540	722
648	20230531	105000	6051728430	7550	7550	7550	7550	126
649	20230531	104900	6050777130	7540	7540	7540	7540	54
650	20230531	104800	6050369970	7540	7540	7540	7540	43
651	20230531	104700	6050045750	7540	7520	7540	7520	1377
652	20230531	104600	6039684320	7530	7560	7570	7530	1344
653	20230531	104500	6029534670	7560	7550	7570	7540	2431
654	20230531	104400	6011193410	7550	7560	7560	7550	1206
655	20230531	104300	6002086050	7560	7560	7560	7550	768
656	20230531	104200	5996281290	7560	7580	7580	7560	4247
657	20230531	104100	5964107240	7590	7530	7590	7530	1802
658	20230531	104000	5950447660	7520	7620	7620	7500	13884
659	20230531	103900	5845718360	7620	7600	7650	7580	5335
660	20230531	103800	5804998840	7610	7610	7660	7610	17285
661	20230531	103700	5673042820	7610	7520	7610	7520	22773
662	20230531	103600	5500436500	7530	7530	7530	7520	540
663	20230531	103500	5496373450	7530	7540	7540	7530	20
664	20230531	103400	5496222720	7550	7550	7550	7540	463
665	20230531	103300	5492727600	7540	7560	7560	7510	1168
666	20230531	103200	5483922670	7560	7520	7560	7520	2565
667	20230531	103100	5464593400	7530	7540	7540	7520	531
668	20230531	103000	5460598510	7520	7530	7540	7520	768
669	20230531	102900	5454817200	7530	7520	7530	7520	302
670	20230531	102800	5452545430	7520	7520	7520	7520	142
671	20230531	102700	5451477590	7520	7520	7530	7510	429
672	20230531	102600	5448251050	7500	7520	7520	7500	430
673	20230531	102500	5445022050	7520	7520	7540	7520	1145
674	20230531	102400	5436408910	7520	7550	7560	7460	4884
675	20230531	102300	5399739730	7550	7540	7560	7540	1468
676	20230531	102200	5388654010	7540	7550	7550	7530	407
677	20230531	102100	5385583800	7550	7510	7550	7500	6938
678	20230531	102000	5333424360	7510	7500	7510	7500	482
679	20230531	101900	5329807380	7500	7500	7510	7500	351
680	20230531	101800	5327174800	7500	7510	7520	7500	1962
681	20230531	101700	5312444940	7510	7530	7530	7510	648
682	20230531	101600	5307573910	7540	7540	7540	7530	298
683	20230531	101500	5305329420	7540	7550	7550	7540	1739
684	20230531	101400	5292214310	7540	7560	7570	7540	2013
685	20230531	101300	5276996740	7550	7550	7550	7510	5167
686	20230531	101200	5238073320	7560	7510	7570	7500	7074
687	20230531	101100	5184731250	7510	7430	7510	7430	2447
688	20230531	101000	5166456420	7450	7430	7450	7430	201
689	20230531	100900	5164962970	7430	7440	7470	7420	583
690	20230531	100800	5160635440	7430	7430	7440	7430	784
691	20230531	100700	5154808980	7430	7440	7470	7430	1412
692	20230531	100600	5144314100	7430	7440	7470	7430	28
693	20230531	100500	5144105590	7430	7460	7480	7430	182
694	20230531	100400	5142747970	7480	7480	7480	7480	34
695	20230531	100300	5142493650	7460	7470	7490	7430	1783
696	20230531	100200	5129184410	7470	7450	7470	7450	861
697	20230531	100100	5122769580	7440	7480	7480	7440	2922
698	20230531	100000	5100996700	7480	7510	7510	7460	3203
699	20230531	095900	5077036250	7510	7500	7550	7500	9033
700	20230531	095800	5009062880	7500	7490	7510	7480	5654
701	20230531	095700	4966722200	7500	7470	7500	7460	1970
702	20230531	095600	4951976370	7470	7430	7480	7430	2476
703	20230531	095500	4933500110	7430	7460	7460	7420	4852
704	20230531	095400	4897443000	7460	7460	7480	7440	2914
705	20230531	095300	4875700070	7470	7430	7480	7420	6003
706	20230531	095200	4831007680	7420	7380	7450	7370	3766
707	20230531	095100	4803121970	7380	7380	7390	7370	1729
708	20230531	095000	4790357950	7370	7370	7370	7360	1931
709	20230531	094900	4776126810	7350	7340	7350	7330	1343
710	20230531	094800	4766261410	7340	7330	7350	7330	1680
711	20230531	094700	4753925270	7330	7290	7350	7290	1403
712	20230531	094600	4743653420	7300	7310	7310	7290	1898
713	20230531	094500	4729801610	7310	7300	7310	7290	1107
714	20230531	094400	4721720080	7300	7280	7300	7280	769
715	20230531	094300	4716109920	7300	7290	7300	7280	1059
716	20230531	094200	4708389960	7290	7240	7290	7230	7018
717	20230531	094100	4657424200	7230	7240	7250	7200	7889
718	20230531	094000	4600489440	7250	7300	7320	7230	15826
719	20230531	093900	4485546910	7290	7270	7320	7250	6757
720	20230531	093800	4436324990	7260	7240	7310	7240	12848
721	20230531	093700	4342860470	7280	7350	7390	7240	36765
722	20230531	093600	4073806100	7330	7680	7680	7290	83090
723	20230531	093500	3456916210	7680	7560	7710	7500	33722
724	20230531	093400	3198846590	7560	7540	7610	7510	5737
725	20230531	093300	3155513840	7540	7530	7540	7460	8132
726	20230531	093200	3094466570	7530	7590	7610	7530	9634
727	20230531	093100	3021678080	7630	7630	7640	7590	2959
728	20230531	093000	2999139180	7650	7660	7660	7630	2721
729	20230531	092900	2978339080	7660	7630	7680	7630	6576
730	20230531	092800	2927989830	7640	7630	7640	7600	6236
731	20230531	092700	2880456790	7630	7660	7660	7590	6012
732	20230531	092600	2834640980	7650	7640	7660	7630	5801
733	20230531	092500	2790274350	7640	7630	7650	7630	5419
734	20230531	092400	2748882150	7630	7610	7630	7610	3314
735	20230531	092300	2723621860	7610	7610	7640	7600	8149
736	20230531	092200	2661587270	7610	7610	7620	7580	2966
737	20230531	092100	2639029950	7610	7640	7650	7580	5961
738	20230531	092000	2593703420	7650	7640	7700	7580	24346
739	20230531	091900	2407247750	7640	7600	7640	7550	12152
740	20230531	091800	2314955860	7610	7540	7670	7540	16368
741	20230531	091700	2190291340	7540	7620	7630	7370	25114
742	20230531	091600	2001939160	7620	7690	7750	7610	44854
743	20230531	091500	1657785160	7690	7660	7890	7630	81240
744	20230531	091400	1028834540	7660	7500	7690	7500	33033
745	20230531	091300	778591080	7500	7440	7500	7340	36431
746	20230531	091200	506289410	7440	7310	7450	7290	17369
747	20230531	091100	378106080	7260	7260	7310	7260	4256
748	20230531	091000	347086630	7260	7280	7300	7240	3669
749	20230531	090900	320411070	7280	7340	7340	7280	7966
750	20230531	090800	262103090	7320	7230	7360	7230	5740
751	20230531	090700	219949980	7230	7200	7230	7200	65
752	20230531	090600	219481530	7200	7270	7270	7200	1312
753	20230531	090500	210013680	7270	7320	7320	7260	773
754	20230531	090400	204365510	7330	7350	7370	7310	2274
755	20230531	090300	187651570	7370	7230	7380	7230	10900
756	20230531	090200	107478390	7230	7240	7240	7200	2549
757	20230531	090100	89086160	7240	7210	7240	7210	239
758	20230531	090000	87355860	7200	7350	7350	7200	11939