KissMeData/033290/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	215100	629986490	4470	4470	4470	4470	2993
3	20230530	215000	629986490	4470	4470	4470	4470	0
4	20230530	214900	629986490	4470	4470	4470	4470	0
5	20230530	214800	629986490	4470	4470	4470	4470	0
6	20230530	214700	629986490	4470	4470	4470	4470	0
7	20230530	214600	629986490	4470	4470	4470	4470	0
8	20230530	214500	629986490	4470	4470	4470	4470	0
9	20230530	214400	629986490	4470	4470	4470	4470	0
10	20230530	214300	629986490	4470	4470	4470	4470	0
11	20230530	214200	629986490	4470	4470	4470	4470	0
12	20230530	214100	629986490	4470	4470	4470	4470	0
13	20230530	214000	629986490	4470	4470	4470	4470	0
14	20230530	213900	629986490	4470	4470	4470	4470	0
15	20230530	213800	629986490	4470	4470	4470	4470	0
16	20230530	213700	629986490	4470	4470	4470	4470	0
17	20230530	213600	629986490	4470	4470	4470	4470	0
18	20230530	213500	629986490	4470	4470	4470	4470	0
19	20230530	213400	629986490	4470	4470	4470	4470	0
20	20230530	213300	629986490	4470	4470	4470	4470	0
21	20230530	213200	629986490	4470	4470	4470	4470	0
22	20230530	213100	629986490	4470	4470	4470	4470	0
23	20230530	213000	629986490	4470	4470	4470	4470	0
24	20230530	212900	629986490	4470	4470	4470	4470	0
25	20230530	212800	629986490	4470	4470	4470	4470	0
26	20230530	212700	629986490	4470	4470	4470	4470	0
27	20230530	212600	629986490	4470	4470	4470	4470	0
28	20230530	212500	629986490	4470	4470	4470	4470	0
29	20230530	212400	629986490	4470	4470	4470	4470	0
30	20230530	212300	629986490	4470	4470	4470	4470	0
31	20230530	212200	629986490	4470	4470	4470	4470	0
32	20230530	212100	629986490	4470	4470	4470	4470	2993
33	20230530	212000	629986490	4470	4470	4470	4470	0
34	20230530	211900	629986490	4470	4470	4470	4470	0
35	20230530	211800	629986490	4470	4470	4470	4470	0
36	20230530	211700	629986490	4470	4470	4470	4470	0
37	20230530	211600	629986490	4470	4470	4470	4470	0
38	20230530	211500	629986490	4470	4470	4470	4470	0
39	20230530	211400	629986490	4470	4470	4470	4470	0
40	20230530	211300	629986490	4470	4470	4470	4470	0
41	20230530	211200	629986490	4470	4470	4470	4470	0
42	20230530	211100	629986490	4470	4470	4470	4470	0
43	20230530	211000	629986490	4470	4470	4470	4470	0
44	20230530	210900	629986490	4470	4470	4470	4470	0
45	20230530	210800	629986490	4470	4470	4470	4470	0
46	20230530	210700	629986490	4470	4470	4470	4470	0
47	20230530	210600	629986490	4470	4470	4470	4470	0
48	20230530	210500	629986490	4470	4470	4470	4470	0
49	20230530	210400	629986490	4470	4470	4470	4470	0
50	20230530	210300	629986490	4470	4470	4470	4470	0
51	20230530	210200	629986490	4470	4470	4470	4470	0
52	20230530	210100	629986490	4470	4470	4470	4470	0
53	20230530	210000	629986490	4470	4470	4470	4470	0
54	20230530	205900	629986490	4470	4470	4470	4470	0
55	20230530	205800	629986490	4470	4470	4470	4470	0
56	20230530	205700	629986490	4470	4470	4470	4470	0
57	20230530	205600	629986490	4470	4470	4470	4470	0
58	20230530	205500	629986490	4470	4470	4470	4470	0
59	20230530	205400	629986490	4470	4470	4470	4470	0
60	20230530	205300	629986490	4470	4470	4470	4470	0
61	20230530	205200	629986490	4470	4470	4470	4470	0
62	20230530	205100	629986490	4470	4470	4470	4470	2993
63	20230530	205000	629986490	4470	4470	4470	4470	0
64	20230530	204900	629986490	4470	4470	4470	4470	0
65	20230530	204800	629986490	4470	4470	4470	4470	0
66	20230530	204700	629986490	4470	4470	4470	4470	0
67	20230530	204600	629986490	4470	4470	4470	4470	0
68	20230530	204500	629986490	4470	4470	4470	4470	0
69	20230530	204400	629986490	4470	4470	4470	4470	0
70	20230530	204300	629986490	4470	4470	4470	4470	0
71	20230530	204200	629986490	4470	4470	4470	4470	0
72	20230530	204100	629986490	4470	4470	4470	4470	0
73	20230530	204000	629986490	4470	4470	4470	4470	0
74	20230530	203900	629986490	4470	4470	4470	4470	0
75	20230530	203800	629986490	4470	4470	4470	4470	0
76	20230530	203700	629986490	4470	4470	4470	4470	0
77	20230530	203600	629986490	4470	4470	4470	4470	0
78	20230530	203500	629986490	4470	4470	4470	4470	0
79	20230530	203400	629986490	4470	4470	4470	4470	0
80	20230530	203300	629986490	4470	4470	4470	4470	0
81	20230530	203200	629986490	4470	4470	4470	4470	0
82	20230530	203100	629986490	4470	4470	4470	4470	0
83	20230530	203000	629986490	4470	4470	4470	4470	0
84	20230530	202900	629986490	4470	4470	4470	4470	0
85	20230530	202800	629986490	4470	4470	4470	4470	0
86	20230530	202700	629986490	4470	4470	4470	4470	0
87	20230530	202600	629986490	4470	4470	4470	4470	0
88	20230530	202500	629986490	4470	4470	4470	4470	0
89	20230530	202400	629986490	4470	4470	4470	4470	0
90	20230530	202300	629986490	4470	4470	4470	4470	0
91	20230530	202200	629986490	4470	4470	4470	4470	0
92	20230530	202100	629986490	4470	4470	4470	4470	2993
93	20230530	202000	629986490	4470	4470	4470	4470	0
94	20230530	201900	629986490	4470	4470	4470	4470	0
95	20230530	201800	629986490	4470	4470	4470	4470	0
96	20230530	201700	629986490	4470	4470	4470	4470	0
97	20230530	201600	629986490	4470	4470	4470	4470	0
98	20230530	201500	629986490	4470	4470	4470	4470	0
99	20230530	201400	629986490	4470	4470	4470	4470	0
100	20230530	201300	629986490	4470	4470	4470	4470	0
101	20230530	201200	629986490	4470	4470	4470	4470	0
102	20230530	201100	629986490	4470	4470	4470	4470	0
103	20230530	201000	629986490	4470	4470	4470	4470	0
104	20230530	200900	629986490	4470	4470	4470	4470	0
105	20230530	200800	629986490	4470	4470	4470	4470	0
106	20230530	200700	629986490	4470	4470	4470	4470	0
107	20230530	200600	629986490	4470	4470	4470	4470	0
108	20230530	200500	629986490	4470	4470	4470	4470	0
109	20230530	200400	629986490	4470	4470	4470	4470	0
110	20230530	200300	629986490	4470	4470	4470	4470	0
111	20230530	200200	629986490	4470	4470	4470	4470	0
112	20230530	200100	629986490	4470	4470	4470	4470	0
113	20230530	200000	629986490	4470	4470	4470	4470	0
114	20230530	195900	629986490	4470	4470	4470	4470	0
115	20230530	195800	629986490	4470	4470	4470	4470	0
116	20230530	195700	629986490	4470	4470	4470	4470	0
117	20230530	195600	629986490	4470	4470	4470	4470	0
118	20230530	195500	629986490	4470	4470	4470	4470	0
119	20230530	195400	629986490	4470	4470	4470	4470	0
120	20230530	195300	629986490	4470	4470	4470	4470	0
121	20230530	195200	629986490	4470	4470	4470	4470	0
122	20230530	195100	629986490	4470	4470	4470	4470	2993
123	20230530	195000	629986490	4470	4470	4470	4470	0
124	20230530	194900	629986490	4470	4470	4470	4470	0
125	20230530	194800	629986490	4470	4470	4470	4470	0
126	20230530	194700	629986490	4470	4470	4470	4470	0
127	20230530	194600	629986490	4470	4470	4470	4470	0
128	20230530	194500	629986490	4470	4470	4470	4470	0
129	20230530	194400	629986490	4470	4470	4470	4470	0
130	20230530	194300	629986490	4470	4470	4470	4470	0
131	20230530	194200	629986490	4470	4470	4470	4470	0
132	20230530	194100	629986490	4470	4470	4470	4470	0
133	20230530	194000	629986490	4470	4470	4470	4470	0
134	20230530	193900	629986490	4470	4470	4470	4470	0
135	20230530	193800	629986490	4470	4470	4470	4470	0
136	20230530	193700	629986490	4470	4470	4470	4470	0
137	20230530	193600	629986490	4470	4470	4470	4470	0
138	20230530	193500	629986490	4470	4470	4470	4470	0
139	20230530	193400	629986490	4470	4470	4470	4470	0
140	20230530	193300	629986490	4470	4470	4470	4470	0
141	20230530	193200	629986490	4470	4470	4470	4470	0
142	20230530	193100	629986490	4470	4470	4470	4470	0
143	20230530	193000	629986490	4470	4470	4470	4470	0
144	20230530	192900	629986490	4470	4470	4470	4470	0
145	20230530	192800	629986490	4470	4470	4470	4470	0
146	20230530	192700	629986490	4470	4470	4470	4470	0
147	20230530	192600	629986490	4470	4470	4470	4470	0
148	20230530	192500	629986490	4470	4470	4470	4470	0
149	20230530	192400	629986490	4470	4470	4470	4470	0
150	20230530	192300	629986490	4470	4470	4470	4470	0
151	20230530	192200	629986490	4470	4470	4470	4470	0
152	20230530	192100	629986490	4470	4470	4470	4470	2993
153	20230530	192000	629986490	4470	4470	4470	4470	0
154	20230530	191900	629986490	4470	4470	4470	4470	0
155	20230530	191800	629986490	4470	4470	4470	4470	0
156	20230530	191700	629986490	4470	4470	4470	4470	0
157	20230530	191600	629986490	4470	4470	4470	4470	0
158	20230530	191500	629986490	4470	4470	4470	4470	0
159	20230530	191400	629986490	4470	4470	4470	4470	0
160	20230530	191300	629986490	4470	4470	4470	4470	0
161	20230530	191200	629986490	4470	4470	4470	4470	0
162	20230530	191100	629986490	4470	4470	4470	4470	0
163	20230530	191000	629986490	4470	4470	4470	4470	0
164	20230530	190900	629986490	4470	4470	4470	4470	0
165	20230530	190800	629986490	4470	4470	4470	4470	0
166	20230530	190700	629986490	4470	4470	4470	4470	0
167	20230530	190600	629986490	4470	4470	4470	4470	0
168	20230530	190500	629986490	4470	4470	4470	4470	0
169	20230530	190400	629986490	4470	4470	4470	4470	0
170	20230530	190300	629986490	4470	4470	4470	4470	0
171	20230530	190200	629986490	4470	4470	4470	4470	0
172	20230530	190100	629986490	4470	4470	4470	4470	0
173	20230530	190000	629986490	4470	4470	4470	4470	0
174	20230530	185900	629986490	4470	4470	4470	4470	0
175	20230530	185800	629986490	4470	4470	4470	4470	0
176	20230530	185700	629986490	4470	4470	4470	4470	0
177	20230530	185600	629986490	4470	4470	4470	4470	0
178	20230530	185500	629986490	4470	4470	4470	4470	0
179	20230530	185400	629986490	4470	4470	4470	4470	0
180	20230530	185300	629986490	4470	4470	4470	4470	0
181	20230530	185200	629986490	4470	4470	4470	4470	0
182	20230530	185100	629986490	4470	4470	4470	4470	2993
183	20230530	185000	629986490	4470	4470	4470	4470	0
184	20230530	184900	629986490	4470	4470	4470	4470	0
185	20230530	184800	629986490	4470	4470	4470	4470	0
186	20230530	184700	629986490	4470	4470	4470	4470	0
187	20230530	184600	629986490	4470	4470	4470	4470	0
188	20230530	184500	629986490	4470	4470	4470	4470	0
189	20230530	184400	629986490	4470	4470	4470	4470	0
190	20230530	184300	629986490	4470	4470	4470	4470	0
191	20230530	184200	629986490	4470	4470	4470	4470	0
192	20230530	184100	629986490	4470	4470	4470	4470	0
193	20230530	184000	629986490	4470	4470	4470	4470	0
194	20230530	183900	629986490	4470	4470	4470	4470	0
195	20230530	183800	629986490	4470	4470	4470	4470	0
196	20230530	183700	629986490	4470	4470	4470	4470	0
197	20230530	183600	629986490	4470	4470	4470	4470	0
198	20230530	183500	629986490	4470	4470	4470	4470	0
199	20230530	183400	629986490	4470	4470	4470	4470	0
200	20230530	183300	629986490	4470	4470	4470	4470	0
201	20230530	183200	629986490	4470	4470	4470	4470	0
202	20230530	183100	629986490	4470	4470	4470	4470	0
203	20230530	183000	629986490	4470	4470	4470	4470	0
204	20230530	182900	629986490	4470	4470	4470	4470	0
205	20230530	182800	629986490	4470	4470	4470	4470	0
206	20230530	182700	629986490	4470	4470	4470	4470	0
207	20230530	182600	629986490	4470	4470	4470	4470	0
208	20230530	182500	629986490	4470	4470	4470	4470	0
209	20230530	182400	629986490	4470	4470	4470	4470	0
210	20230530	182300	629986490	4470	4470	4470	4470	0
211	20230530	182200	629986490	4470	4470	4470	4470	0
212	20230530	182100	629986490	4470	4470	4470	4470	2993
213	20230530	182000	629986490	4470	4470	4470	4470	0
214	20230530	181900	629986490	4470	4470	4470	4470	0
215	20230530	181800	629986490	4470	4470	4470	4470	0
216	20230530	181700	629986490	4470	4470	4470	4470	0
217	20230530	181600	629986490	4470	4470	4470	4470	0
218	20230530	181500	629986490	4470	4470	4470	4470	0
219	20230530	181400	629986490	4470	4470	4470	4470	0
220	20230530	181300	629986490	4470	4470	4470	4470	0
221	20230530	181200	629986490	4470	4470	4470	4470	0
222	20230530	181100	629986490	4470	4470	4470	4470	0
223	20230530	181000	629986490	4470	4470	4470	4470	0
224	20230530	180900	629986490	4470	4470	4470	4470	0
225	20230530	180800	629986490	4470	4470	4470	4470	0
226	20230530	180700	629986490	4470	4470	4470	4470	0
227	20230530	180600	629986490	4470	4470	4470	4470	0
228	20230530	180500	629986490	4470	4470	4470	4470	0
229	20230530	180400	629986490	4470	4470	4470	4470	0
230	20230530	180300	629986490	4470	4470	4470	4470	0
231	20230530	180200	629986490	4470	4470	4470	4470	0
232	20230530	180100	629986490	4470	4470	4470	4470	0
233	20230530	180000	629986490	4470	4470	4470	4470	0
234	20230530	175900	629986490	4470	4470	4470	4470	0
235	20230530	175800	629986490	4470	4470	4470	4470	0
236	20230530	175700	629986490	4470	4470	4470	4470	0
237	20230530	175600	629986490	4470	4470	4470	4470	0
238	20230530	175500	629986490	4470	4470	4470	4470	0
239	20230530	175400	629986490	4470	4470	4470	4470	0
240	20230530	175300	629986490	4470	4470	4470	4470	0
241	20230530	175200	629986490	4470	4470	4470	4470	0
242	20230530	175100	629986490	4470	4470	4470	4470	2993
243	20230530	175000	629986490	4470	4470	4470	4470	0
244	20230530	174900	629986490	4470	4470	4470	4470	0
245	20230530	174800	629986490	4470	4470	4470	4470	0
246	20230530	174700	629986490	4470	4470	4470	4470	0
247	20230530	174600	629986490	4470	4470	4470	4470	0
248	20230530	174500	629986490	4470	4470	4470	4470	0
249	20230530	174400	629986490	4470	4470	4470	4470	0
250	20230530	174300	629986490	4470	4470	4470	4470	0
251	20230530	174200	629986490	4470	4470	4470	4470	0
252	20230530	174100	629986490	4470	4470	4470	4470	0
253	20230530	174000	629986490	4470	4470	4470	4470	0
254	20230530	173900	629986490	4470	4470	4470	4470	0
255	20230530	173800	629986490	4470	4470	4470	4470	0
256	20230530	173700	629986490	4470	4470	4470	4470	0
257	20230530	173600	629986490	4470	4470	4470	4470	0
258	20230530	173500	629986490	4470	4470	4470	4470	0
259	20230530	173400	629986490	4470	4470	4470	4470	0
260	20230530	173300	629986490	4470	4470	4470	4470	0
261	20230530	173200	629986490	4470	4470	4470	4470	0
262	20230530	173100	629986490	4470	4470	4470	4470	0
263	20230530	173000	629986490	4470	4470	4470	4470	0
264	20230530	172900	629986490	4470	4470	4470	4470	0
265	20230530	172800	629986490	4470	4470	4470	4470	0
266	20230530	172700	629986490	4470	4470	4470	4470	0
267	20230530	172600	629986490	4470	4470	4470	4470	0
268	20230530	172500	629986490	4470	4470	4470	4470	0
269	20230530	172400	629986490	4470	4470	4470	4470	0
270	20230530	172300	629986490	4470	4470	4470	4470	0
271	20230530	172200	629986490	4470	4470	4470	4470	0
272	20230530	172100	629986490	4470	4470	4470	4470	2993
273	20230530	172000	629986490	4470	4470	4470	4470	0
274	20230530	171900	629986490	4470	4470	4470	4470	0
275	20230530	171800	629986490	4470	4470	4470	4470	0
276	20230530	171700	629986490	4470	4470	4470	4470	0
277	20230530	171600	629986490	4470	4470	4470	4470	0
278	20230530	171500	629986490	4470	4470	4470	4470	0
279	20230530	171400	629986490	4470	4470	4470	4470	0
280	20230530	171300	629986490	4470	4470	4470	4470	0
281	20230530	171200	629986490	4470	4470	4470	4470	0
282	20230530	171100	629986490	4470	4470	4470	4470	0
283	20230530	171000	629986490	4470	4470	4470	4470	0
284	20230530	170900	629986490	4470	4470	4470	4470	0
285	20230530	170800	629986490	4470	4470	4470	4470	0
286	20230530	170700	629986490	4470	4470	4470	4470	0
287	20230530	170600	629986490	4470	4470	4470	4470	0
288	20230530	170500	629986490	4470	4470	4470	4470	0
289	20230530	170400	629986490	4470	4470	4470	4470	0
290	20230530	170300	629986490	4470	4470	4470	4470	0
291	20230530	170200	629986490	4470	4470	4470	4470	0
292	20230530	170100	629986490	4470	4470	4470	4470	0
293	20230530	170000	629986490	4470	4470	4470	4470	0
294	20230530	165900	629986490	4470	4470	4470	4470	0
295	20230530	165800	629986490	4470	4470	4470	4470	0
296	20230530	165700	629986490	4470	4470	4470	4470	0
297	20230530	165600	629986490	4470	4470	4470	4470	0
298	20230530	165500	629986490	4470	4470	4470	4470	0
299	20230530	165400	629986490	4470	4470	4470	4470	0
300	20230530	165300	629986490	4470	4470	4470	4470	0
301	20230530	165200	629986490	4470	4470	4470	4470	0
302	20230530	165100	629986490	4470	4470	4470	4470	2993
303	20230530	165000	629986490	4470	4470	4470	4470	0
304	20230530	164900	629986490	4470	4470	4470	4470	0
305	20230530	164800	629986490	4470	4470	4470	4470	0
306	20230530	164700	629986490	4470	4470	4470	4470	0
307	20230530	164600	629986490	4470	4470	4470	4470	0
308	20230530	164500	629986490	4470	4470	4470	4470	0
309	20230530	164400	629986490	4470	4470	4470	4470	0
310	20230530	164300	629986490	4470	4470	4470	4470	0
311	20230530	164200	629986490	4470	4470	4470	4470	0
312	20230530	164100	629986490	4470	4470	4470	4470	0
313	20230530	164000	629986490	4470	4470	4470	4470	0
314	20230530	163900	629986490	4470	4470	4470	4470	0
315	20230530	163800	629986490	4470	4470	4470	4470	0
316	20230530	163700	629986490	4470	4470	4470	4470	0
317	20230530	163600	629986490	4470	4470	4470	4470	0
318	20230530	163500	629986490	4470	4470	4470	4470	0
319	20230530	163400	629986490	4470	4470	4470	4470	0
320	20230530	163300	629986490	4470	4470	4470	4470	0
321	20230530	163200	629986490	4470	4470	4470	4470	0
322	20230530	163100	629986490	4470	4470	4470	4470	0
323	20230530	163000	629986490	4470	4470	4470	4470	0
324	20230530	162900	629986490	4470	4470	4470	4470	0
325	20230530	162800	629986490	4470	4470	4470	4470	0
326	20230530	162700	629986490	4470	4470	4470	4470	0
327	20230530	162600	629986490	4470	4470	4470	4470	0
328	20230530	162500	629986490	4470	4470	4470	4470	0
329	20230530	162400	629986490	4470	4470	4470	4470	0
330	20230530	162300	629986490	4470	4470	4470	4470	0
331	20230530	162200	629986490	4470	4470	4470	4470	0
332	20230530	162100	629986490	4470	4470	4470	4470	2993
333	20230530	162000	629986490	4470	4470	4470	4470	0
334	20230530	161900	629986490	4470	4470	4470	4470	0
335	20230530	161800	629986490	4470	4470	4470	4470	0
336	20230530	161700	629986490	4470	4470	4470	4470	0
337	20230530	161600	629986490	4470	4470	4470	4470	0
338	20230530	161500	629986490	4470	4470	4470	4470	0
339	20230530	161400	629986490	4470	4470	4470	4470	0
340	20230530	161300	629986490	4470	4470	4470	4470	0
341	20230530	161200	629986490	4470	4470	4470	4470	0
342	20230530	161100	629986490	4470	4470	4470	4470	0
343	20230530	161000	629986490	4470	4470	4470	4470	0
344	20230530	160900	629986490	4470	4470	4470	4470	0
345	20230530	160800	629986490	4470	4470	4470	4470	0
346	20230530	160700	629986490	4470	4470	4470	4470	0
347	20230530	160600	629986490	4470	4470	4470	4470	0
348	20230530	160500	629986490	4470	4470	4470	4470	0
349	20230530	160400	629986490	4470	4470	4470	4470	0
350	20230530	160300	629986490	4470	4470	4470	4470	0
351	20230530	160200	629986490	4470	4470	4470	4470	0
352	20230530	160100	629986490	4470	4470	4470	4470	0
353	20230530	160000	629986490	4470	4470	4470	4470	0
354	20230530	155900	629986490	4470	4470	4470	4470	0
355	20230530	155800	629986490	4470	4470	4470	4470	0
356	20230530	155700	629986490	4470	4470	4470	4470	0
357	20230530	155600	629986490	4470	4470	4470	4470	0
358	20230530	155500	629986490	4470	4470	4470	4470	0
359	20230530	155400	629986490	4470	4470	4470	4470	0
360	20230530	155300	629986490	4470	4470	4470	4470	0
361	20230530	155200	629986490	4470	4470	4470	4470	0
362	20230530	155100	629986490	4470	4470	4470	4470	2993
363	20230530	155000	629986490	4470	4470	4470	4470	0
364	20230530	154900	629986490	4470	4470	4470	4470	0
365	20230530	154800	629986490	4470	4470	4470	4470	0
366	20230530	154700	629986490	4470	4470	4470	4470	0
367	20230530	154600	629986490	4470	4470	4470	4470	0
368	20230530	154500	629986490	4470	4470	4470	4470	0
369	20230530	154400	629986490	4470	4470	4470	4470	0
370	20230530	154300	629986490	4470	4470	4470	4470	0
371	20230530	154200	629986490	4470	4470	4470	4470	0
372	20230530	154100	629986490	4470	4470	4470	4470	0
373	20230530	154000	629986490	4470	4470	4470	4470	0
374	20230530	153900	629986490	4470	4470	4470	4470	0
375	20230530	153800	629986490	4470	4470	4470	4470	0
376	20230530	153700	629986490	4470	4470	4470	4470	0
377	20230530	153600	629986490	4470	4470	4470	4470	0
378	20230530	153500	629986490	4470	4470	4470	4470	0
379	20230530	153400	629986490	4470	4470	4470	4470	0
380	20230530	153300	629986490	4470	4470	4470	4470	0
381	20230530	153200	629986490	4470	4470	4470	4470	0
382	20230530	153100	629986490	4470	4470	4470	4470	0
383	20230530	153000	629986490	4470	4470	4470	4470	2993
384	20230530	152900	616607780	4465	4465	4465	4465	0
385	20230530	152800	616607780	4465	4465	4465	4465	0
386	20230530	152700	616607780	4465	4465	4465	4465	0
387	20230530	152600	616607780	4465	4465	4465	4465	0
388	20230530	152500	616607780	4465	4465	4465	4465	0
389	20230530	152400	616607780	4465	4465	4465	4465	0
390	20230530	152300	616607780	4465	4465	4465	4465	0
391	20230530	152200	616607780	4465	4465	4465	4465	0
392	20230530	152100	616607780	4465	4465	4465	4465	0
393	20230530	152000	616607780	4465	4465	4465	4465	0
394	20230530	151900	616607780	4465	4465	4475	4465	155
395	20230530	151800	615915155	4475	4475	4475	4475	561
396	20230530	151700	613404680	4470	4470	4470	4470	287
397	20230530	151600	612121790	4470	4470	4470	4470	58
398	20230530	151500	611862530	4470	4470	4470	4470	0
399	20230530	151400	611862530	4470	4470	4470	4465	65
400	20230530	151300	611572050	4465	4475	4475	4465	259
401	20230530	151200	610413955	4475	4475	4475	4470	202
402	20230530	151100	609510870	4470	4475	4475	4470	274
403	20230530	151000	608285805	4475	4475	4475	4475	27
404	20230530	150900	608164980	4475	4475	4475	4475	27
405	20230530	150800	608044155	4475	4475	4475	4475	84
406	20230530	150700	607668255	4475	4475	4475	4475	27
407	20230530	150600	607547430	4475	4475	4475	4475	139
408	20230530	150500	606925405	4475	4480	4480	4475	1344
409	20230530	150400	600908165	4480	4480	4480	4475	1228
410	20230530	150300	595408370	4475	4480	4480	4475	125
411	20230530	150200	594848555	4475	4475	4480	4475	115
412	20230530	150100	594333510	4480	4470	4480	4470	1442
413	20230530	150000	587887485	4465	4465	4470	4465	155
414	20230530	145900	587194885	4470	4470	4470	4465	211
415	20230530	145800	586252015	4470	4475	4480	4470	43
416	20230530	145700	586059520	4470	4470	4470	4470	0
417	20230530	145600	586059520	4470	4475	4475	4470	181
418	20230530	145500	585249815	4465	4465	4470	4465	554
419	20230530	145400	582775610	4470	4480	4480	4465	796
420	20230530	145300	579217655	4480	4475	4480	4475	333
421	20230530	145200	577727345	4480	4475	4480	4465	678
422	20230530	145100	574693235	4475	4475	4475	4475	27
423	20230530	145000	574572410	4470	4470	4470	4470	177
424	20230530	144900	573781220	4470	4470	4470	4470	181
425	20230530	144800	572972150	4470	4470	4470	4470	73
426	20230530	144700	572645840	4470	4470	4470	4470	27
427	20230530	144600	572525150	4470	4475	4475	4465	44
428	20230530	144500	572328390	4475	4470	4475	4470	30
429	20230530	144400	572194150	4475	4470	4475	4470	148
430	20230530	144300	571532585	4470	4470	4470	4470	8
431	20230530	144200	571496825	4470	4475	4475	4470	84
432	20230530	144100	571121295	4475	4475	4475	4475	0
433	20230530	144000	571121295	4475	4475	4475	4470	523
434	20230530	143900	568782335	4480	4480	4480	4480	1
435	20230530	143800	568777855	4475	4480	4480	4475	29
436	20230530	143700	568647995	4475	4485	4485	4475	1596
437	20230530	143600	561498495	4480	4475	4480	4475	1198
438	20230530	143500	556131615	4470	4470	4475	4470	823
439	20230530	143400	552452460	4480	4480	4480	4480	854
440	20230530	143300	548626540	4485	4470	4485	4470	2443
441	20230530	143200	537682425	4470	4470	4470	4470	27
442	20230530	143100	537561735	4465	4470	4470	4465	760
443	20230530	143000	534168170	4470	4465	4470	4465	104
444	20230530	142900	533703505	4470	4470	4470	4470	27
445	20230530	142800	533582815	4465	4470	4470	4465	32
446	20230530	142700	533439795	4465	4465	4465	4465	8
447	20230530	142600	533404075	4465	4470	4470	4465	70
448	20230530	142500	533091350	4465	4470	4470	4465	97
449	20230530	142400	532657850	4470	4475	4475	4470	91
450	20230530	142300	532250685	4475	4475	4475	4475	770
451	20230530	142200	528804935	4475	4470	4475	4465	3935
452	20230530	142100	511212105	4465	4470	4470	4465	1006
453	20230530	142000	506719895	4470	4470	4470	4470	16
454	20230530	141900	506648375	4465	4465	4465	4460	204
455	20230530	141800	505737610	4465	4470	4470	4465	2
456	20230530	141700	505728675	4465	4470	4470	4465	1306
457	20230530	141600	499897080	4465	4470	4470	4465	181
458	20230530	141500	499088280	4465	4470	4470	4465	126
459	20230530	141400	498525250	4465	4470	4470	4465	38
460	20230530	141300	498355445	4465	4470	4470	4465	87
461	20230530	141200	497966685	4465	4470	4470	4465	128
462	20230530	141100	497394720	4460	4470	4470	4460	38
463	20230530	141000	497224970	4460	4460	4460	4460	0
464	20230530	140900	497224970	4460	4470	4470	4460	87
465	20230530	140800	496836340	4460	4470	4470	4460	96
466	20230530	140700	496407340	4470	4470	4470	4470	37
467	20230530	140600	496241950	4470	4465	4470	4465	198
468	20230530	140500	495357745	4465	4465	4465	4460	88
469	20230530	140400	494964960	4465	4465	4465	4465	27
470	20230530	140300	494844405	4460	4460	4460	4460	4
471	20230530	140200	494826565	4460	4465	4465	4460	539
472	20230530	140100	492419990	4465	4475	4475	4465	332
473	20230530	140000	490936005	4475	4475	4475	4475	27
474	20230530	135900	490815180	4475	4470	4475	4470	1400
475	20230530	135800	484557045	4465	4465	4465	4465	0
476	20230530	135700	484557045	4465	4470	4470	4465	504
477	20230530	135600	482306550	4470	4470	4470	4470	27
478	20230530	135500	482185860	4465	4465	4465	4465	1
479	20230530	135400	482181395	4460	4460	4460	4460	1500
480	20230530	135300	475491395	4465	4470	4470	4465	506
481	20230530	135200	473231075	4470	4470	4470	4470	336
482	20230530	135100	471729155	4470	4470	4470	4470	47
483	20230530	135000	471519065	4470	4465	4470	4465	12
484	20230530	134900	471465475	4470	4470	4470	4470	187
485	20230530	134800	470629585	4470	4470	4470	4470	386
486	20230530	134700	468904165	4470	4470	4470	4470	1469
487	20230530	134600	462337735	4470	4470	4470	4470	189
488	20230530	134500	461492905	4470	4470	4470	4470	111
489	20230530	134400	460996735	4470	4465	4470	4465	29
490	20230530	134300	460867115	4470	4470	4470	4470	29
491	20230530	134200	460737485	4470	4465	4470	4465	28
492	20230530	134100	460612330	4470	4470	4470	4470	61
493	20230530	134000	460339660	4470	4470	4470	4470	84
494	20230530	133900	459964180	4470	4470	4470	4470	54
495	20230530	133800	459722800	4470	4470	4470	4470	27
496	20230530	133700	459602110	4470	4470	4470	4470	39
497	20230530	133600	459427780	4470	4465	4470	4465	126
498	20230530	133500	458865170	4465	4455	4465	4455	406
499	20230530	133400	457052690	4455	4470	4470	4455	721
500	20230530	133300	453834620	4470	4470	4470	4470	47
501	20230530	133200	453624530	4470	4470	4470	4470	0
502	20230530	133100	453624530	4470	4470	4470	4470	1
503	20230530	133000	453620060	4470	4470	4470	4470	0
504	20230530	132900	453620060	4470	4455	4470	4455	32
505	20230530	132800	453477440	4470	4470	4470	4470	176
506	20230530	132700	452690720	4455	4455	4455	4455	0
507	20230530	132600	452690720	4455	4455	4455	4455	1
508	20230530	132500	452686265	4470	4470	4470	4470	0
509	20230530	132400	452686265	4470	4470	4470	4470	0
510	20230530	132300	452686265	4470	4470	4470	4470	6
511	20230530	132200	452659445	4470	4470	4470	4470	4
512	20230530	132100	452641565	4455	4455	4455	4455	0
513	20230530	132000	452641565	4455	4455	4455	4455	0
514	20230530	131900	452641565	4455	4460	4460	4455	680
515	20230530	131800	449611500	4470	4470	4470	4470	34
516	20230530	131700	449459520	4470	4470	4470	4470	0
517	20230530	131600	449459520	4470	4470	4470	4470	0
518	20230530	131500	449459520	4470	4470	4470	4470	10
519	20230530	131400	449414820	4470	4470	4470	4470	116
520	20230530	131300	448896300	4460	4460	4460	4460	24
521	20230530	131200	448789260	4465	4465	4465	4465	0
522	20230530	131100	448789260	4465	4465	4465	4465	534
523	20230530	131000	446404950	4465	4465	4465	4465	0
524	20230530	130900	446404950	4465	4465	4465	4465	34
525	20230530	130800	446253140	4455	4455	4455	4455	0
526	20230530	130700	446253140	4455	4455	4455	4455	0
527	20230530	130600	446253140	4455	4455	4455	4455	0
528	20230530	130500	446253140	4455	4455	4455	4455	0
529	20230530	130400	446253140	4455	4455	4455	4455	31
530	20230530	130300	446115035	4455	4455	4455	4455	345
531	20230530	130200	444578060	4460	4460	4460	4460	2783
532	20230530	130100	432165880	4455	4460	4460	4450	2064
533	20230530	130000	422971150	4465	4465	4465	4460	128
534	20230530	125900	422399785	4470	4470	4470	4470	1
535	20230530	125800	422395315	4470	4470	4470	4470	0
536	20230530	125700	422395315	4470	4470	4470	4470	0
537	20230530	125600	422395315	4470	4470	4470	4470	0
538	20230530	125500	422395315	4470	4465	4470	4460	368
539	20230530	125400	420752420	4470	4465	4470	4465	749
540	20230530	125300	417408130	4470	4465	4470	4465	170
541	20230530	125200	416648905	4465	4475	4475	4465	58
542	20230530	125100	416389925	4470	4475	4475	4470	58
543	20230530	125000	416130380	4475	4475	4475	4475	34
544	20230530	124900	415978230	4475	4475	4475	4475	0
545	20230530	124800	415978230	4475	4475	4475	4475	29
546	20230530	124700	415848455	4475	4475	4475	4475	0
547	20230530	124600	415848455	4475	4475	4475	4475	72
548	20230530	124500	415526255	4475	4470	4475	4470	331
549	20230530	124400	414045415	4475	4475	4475	4475	0
550	20230530	124300	414045415	4475	4475	4475	4475	0
551	20230530	124200	414045415	4475	4475	4475	4475	34
552	20230530	124100	413893265	4475	4475	4475	4475	0
553	20230530	124000	413893265	4475	4475	4475	4475	57
554	20230530	123900	413638190	4475	4475	4475	4475	0
555	20230530	123800	413638190	4475	4475	4475	4475	35
556	20230530	123700	413481565	4470	4470	4470	4470	5
557	20230530	123600	413459215	4475	4475	4475	4475	0
558	20230530	123500	413459215	4475	4475	4475	4475	0
559	20230530	123400	413459215	4475	4475	4475	4475	91
560	20230530	123300	413051990	4470	4470	4470	4470	0
561	20230530	123200	413051990	4470	4470	4475	4470	300
562	20230530	123100	411710705	4475	4475	4475	4475	0
563	20230530	123000	411710705	4475	4475	4475	4475	34
564	20230530	122900	411558555	4475	4475	4475	4475	57
565	20230530	122800	411303480	4470	4470	4470	4470	1406
566	20230530	122700	405018660	4470	4470	4470	4470	0
567	20230530	122600	405018660	4470	4470	4470	4470	34
568	20230530	122500	404866680	4465	4465	4465	4465	1
569	20230530	122400	404862215	4470	4465	4470	4465	265
570	20230530	122300	403678705	4470	4465	4470	4465	48
571	20230530	122200	403464210	4470	4470	4470	4470	0
572	20230530	122100	403464210	4470	4470	4470	4470	1
573	20230530	122000	403459740	4470	4470	4470	4470	77
574	20230530	121900	403115550	4470	4470	4470	4470	34
575	20230530	121800	402963570	4470	4470	4470	4470	57
576	20230530	121700	402708780	4470	4470	4470	4470	3
577	20230530	121600	402695370	4470	4470	4470	4470	0
578	20230530	121500	402695370	4470	4470	4470	4470	34
579	20230530	121400	402543390	4470	4470	4470	4470	0
580	20230530	121300	402543390	4470	4470	4470	4470	24
581	20230530	121200	402436110	4470	4470	4470	4470	0
582	20230530	121100	402436110	4470	4470	4470	4470	7
583	20230530	121000	402404820	4470	4470	4475	4470	1256
584	20230530	120900	396785980	4470	4475	4475	4470	204
585	20230530	120800	395874070	4475	4470	4480	4470	546
586	20230530	120700	393430095	4470	4470	4470	4470	0
587	20230530	120600	393430095	4470	4470	4470	4470	10
588	20230530	120500	393385395	4470	4470	4470	4470	91
589	20230530	120400	392978625	4470	4470	4470	4470	0
590	20230530	120300	392978625	4470	4470	4470	4470	0
591	20230530	120200	392978625	4470	4470	4470	4470	0
592	20230530	120100	392978625	4470	4470	4470	4470	91
593	20230530	120000	392571855	4465	4465	4465	4465	485
594	20230530	115900	390406330	4460	4460	4460	4460	5
595	20230530	115800	390384030	4460	4460	4460	4460	1
596	20230530	115700	390379570	4465	4465	4465	4465	35
597	20230530	115600	390223295	4460	4460	4460	4460	60
598	20230530	115500	389955695	4465	4460	4465	4460	48
599	20230530	115400	389741530	4465	4465	4465	4465	0
600	20230530	115300	389741530	4465	4465	4465	4465	0
601	20230530	115200	389741530	4465	4465	4465	4465	0
602	20230530	115100	389741530	4465	4465	4465	4465	0
603	20230530	115000	389741530	4465	4465	4465	4465	0
604	20230530	114900	389741530	4465	4465	4465	4460	963
605	20230530	114800	385441885	4465	4465	4465	4465	60
606	20230530	114700	385173985	4465	4465	4465	4465	60
607	20230530	114600	384906085	4465	4465	4465	4460	61
608	20230530	114500	384633745	4465	4470	4470	4465	218
609	20230530	114400	383659585	4460	4465	4465	4460	30
610	20230530	114300	383525775	4465	4465	4465	4465	0
611	20230530	114200	383525775	4465	4465	4465	4465	0
612	20230530	114100	383525775	4465	4465	4465	4465	0
613	20230530	114000	383525775	4465	4460	4465	4455	719
614	20230530	113900	380315675	4460	4470	4470	4460	152
615	20230530	113800	379636985	4470	4475	4475	4470	435
616	20230530	113700	377690515	4475	4475	4475	4475	0
617	20230530	113600	377690515	4475	4480	4480	4475	84
618	20230530	113500	377314330	4460	4480	4480	4460	531
619	20230530	113400	374941665	4470	4470	4470	4470	322
620	20230530	113300	373502325	4460	4455	4460	4455	517
621	20230530	113200	371196805	4465	4465	4465	4465	0
622	20230530	113100	371196805	4465	4465	4465	4465	0
623	20230530	113000	371196805	4465	4450	4465	4450	516
624	20230530	112900	368898435	4450	4450	4450	4450	1156
625	20230530	112800	363754235	4455	4465	4465	4455	1740
626	20230530	112700	356002195	4455	4455	4455	4455	963
627	20230530	112600	351712030	4465	4465	4465	4465	0
628	20230530	112500	351712030	4465	4465	4465	4465	15
629	20230530	112400	351645055	4465	4465	4465	4465	34
630	20230530	112300	351493245	4465	4465	4465	4465	57
631	20230530	112200	351238740	4455	4455	4455	4455	0
632	20230530	112100	351238740	4455	4455	4455	4455	91
633	20230530	112000	350833335	4455	4455	4455	4455	92
634	20230530	111900	350423475	4455	4455	4455	4455	120
635	20230530	111800	349888875	4455	4455	4455	4455	91
636	20230530	111700	349483470	4455	4460	4460	4455	189
637	20230530	111600	348641100	4465	4455	4465	4450	1895
638	20230530	111500	340199005	4455	4455	4455	4455	0
639	20230530	111400	340199005	4455	4455	4455	4450	152
640	20230530	111300	339521995	4455	4455	4455	4455	2
641	20230530	111200	339513085	4455	4455	4455	4455	57
642	20230530	111100	339259150	4450	4450	4450	4450	0
643	20230530	111000	339259150	4450	4450	4450	4450	0
644	20230530	110900	339259150	4450	4450	4450	4450	30
645	20230530	110800	339125650	4450	4455	4455	4450	139
646	20230530	110700	338506555	4460	4460	4460	4460	30
647	20230530	110600	338372755	4455	4455	4455	4455	0
648	20230530	110500	338372755	4455	4460	4460	4455	91
649	20230530	110400	337967315	4460	4460	4460	4460	60
650	20230530	110300	337699715	4460	4460	4460	4460	876
651	20230530	110200	333792755	4460	4460	4460	4460	0
652	20230530	110100	333792755	4460	4450	4460	4445	1486
653	20230530	110000	327172445	4445	4450	4450	4445	323
654	20230530	105900	325735780	4445	4460	4460	4445	4898
655	20230530	105800	303949420	4455	4460	4460	4455	145
656	20230530	105700	303303065	4460	4460	4465	4455	512
657	20230530	105600	301017650	4460	4460	4460	4460	552
658	20230530	105500	298555730	4465	4465	4465	4465	11
659	20230530	105400	298506615	4465	4465	4465	4465	0
660	20230530	105300	298506615	4465	4465	4465	4465	0
661	20230530	105200	298506615	4465	4465	4465	4465	409
662	20230530	105100	296680430	4470	4465	4470	4465	141
663	20230530	105000	296050860	4465	4460	4465	4460	194
664	20230530	104900	295184955	4460	4450	4460	4450	492
665	20230530	104800	292991245	4450	4465	4465	4450	220
666	20230530	104700	292010485	4470	4470	4470	4450	7121
667	20230530	104600	260247590	4460	4460	4460	4460	91
668	20230530	104500	259841730	4460	4460	4460	4460	92
669	20230530	104400	259431410	4460	4460	4460	4460	330
670	20230530	104300	257959610	4470	4460	4470	4460	164
671	20230530	104200	257228080	4470	4465	4470	4460	1489
672	20230530	104100	250585480	4465	4465	4465	4465	92
673	20230530	104000	250174700	4465	4470	4470	4465	535
674	20230530	103900	247783555	4470	4470	4470	4470	100
675	20230530	103800	247336555	4475	4475	4475	4475	57
676	20230530	103700	247081480	4475	4465	4475	4465	37
677	20230530	103600	246916205	4475	4465	4475	4465	183
678	20230530	103500	246098200	4465	4465	4465	4465	153
679	20230530	103400	245415055	4465	4465	4465	4465	210
680	20230530	103300	244477405	4465	4465	4470	4465	1357
681	20230530	103200	238416015	4465	4465	4465	4465	0
682	20230530	103100	238416015	4465	4465	4465	4465	0
683	20230530	103000	238416015	4465	4470	4470	4465	482
684	20230530	102900	236262830	4470	4470	4470	4470	0
685	20230530	102800	236262830	4470	4470	4470	4470	97
686	20230530	102700	235829240	4470	4475	4475	4470	328
687	20230530	102600	234362745	4475	4475	4475	4475	34
688	20230530	102500	234210595	4470	4470	4470	4470	20
689	20230530	102400	234121195	4475	4475	4475	4475	3
690	20230530	102300	234107770	4475	4470	4475	4470	31
691	20230530	102200	233969195	4470	4475	4475	4470	330
692	20230530	102100	232492745	4475	4475	4475	4475	30
693	20230530	102000	232358495	4480	4475	4480	4475	64
694	20230530	101900	232071925	4475	4480	4480	4475	93
695	20230530	101800	231655435	4470	4475	4475	4470	383
696	20230530	101700	229941810	4480	4480	4480	4480	37
697	20230530	101600	229776050	4480	4480	4480	4480	0
698	20230530	101500	229776050	4480	4470	4480	4470	58
699	20230530	101400	229516220	4475	4475	4475	4475	0
700	20230530	101300	229516220	4475	4475	4475	4475	0
701	20230530	101200	229516220	4475	4475	4475	4475	0
702	20230530	101100	229516220	4475	4470	4475	4470	1068
703	20230530	101000	224741915	4480	4480	4480	4480	0
704	20230530	100900	224741915	4480	4480	4480	4480	0
705	20230530	100800	224741915	4480	4480	4480	4480	0
706	20230530	100700	224741915	4480	4485	4485	4480	324
707	20230530	100600	223290120	4490	4490	4490	4490	57
708	20230530	100500	223034190	4490	4490	4490	4490	58
709	20230530	100400	222773770	4485	4485	4485	4485	664
710	20230530	100300	219795730	4485	4490	4490	4485	311
711	20230530	100200	218400840	4490	4485	4490	4480	1694
712	20230530	100100	210802425	4485	4485	4485	4485	87
713	20230530	100000	210412230	4485	4480	4485	4480	136
714	20230530	095900	209802820	4485	4470	4485	4470	785
715	20230530	095800	206291020	4465	4465	4465	4465	196
716	20230530	095700	205415880	4465	4460	4465	4460	271
717	20230530	095600	204207165	4465	4465	4465	4465	0
718	20230530	095500	204207165	4465	4465	4465	4465	0
719	20230530	095400	204207165	4465	4465	4465	4465	2
720	20230530	095300	204198235	4465	4465	4465	4465	0
721	20230530	095200	204198235	4465	4465	4465	4465	438
722	20230530	095100	202242565	4465	4480	4480	4465	976
723	20230530	095000	197882785	4480	4485	4485	4480	866
724	20230530	094900	193998925	4485	4465	4485	4465	3319
725	20230530	094800	179159565	4465	4465	4465	4465	150
726	20230530	094700	178489815	4465	4465	4465	4465	0
727	20230530	094600	178489815	4465	4465	4465	4465	324
728	20230530	094500	177043155	4465	4465	4465	4465	164
729	20230530	094400	176310895	4470	4470	4470	4470	732
730	20230530	094300	173038855	4465	4465	4465	4465	220
731	20230530	094200	172056555	4465	4465	4465	4465	50
732	20230530	094100	171833305	4465	4465	4465	4465	119
733	20230530	094000	171301970	4470	4470	4470	4470	60
734	20230530	093900	171033770	4470	4470	4470	4470	0
735	20230530	093800	171033770	4470	4470	4470	4470	425
736	20230530	093700	169134020	4475	4475	4475	4475	6
737	20230530	093600	169107170	4475	4475	4475	4475	1
738	20230530	093500	169102695	4475	4475	4475	4475	2
739	20230530	093400	169093745	4465	4470	4470	4465	256
740	20230530	093300	167949595	4470	4475	4475	4470	185
741	20230530	093200	167122435	4475	4480	4480	4475	138
742	20230530	093100	166504870	4475	4465	4480	4465	256
743	20230530	093000	165360615	4465	4465	4465	4465	207
744	20230530	092900	164436360	4465	4465	4465	4465	281
745	20230530	092800	163181695	4470	4485	4485	4470	857
746	20230530	092700	159347480	4485	4470	4485	4470	1010
747	20230530	092600	154827475	4465	4465	4465	4465	2
748	20230530	092500	154818545	4465	4460	4465	4460	316
749	20230530	092400	153409000	4465	4465	4465	4465	128
750	20230530	092300	152837480	4465	4465	4465	4465	144
751	20230530	092200	152194520	4470	4470	4470	4470	141
752	20230530	092100	151564250	4480	4465	4480	4460	2841
753	20230530	092000	138884350	4470	4475	4475	4470	71
754	20230530	091900	138566780	4475	4475	4475	4475	5
755	20230530	091800	138544405	4475	4470	4490	4470	7913
756	20230530	091700	103131185	4470	4470	4470	4470	77
757	20230530	091600	102786995	4470	4455	4470	4455	957
758	20230530	091500	98518075	4455	4455	4455	4455	1036
759	20230530	091400	93902695	4455	4455	4455	4455	0
760	20230530	091300	93902695	4455	4450	4455	4450	370
761	20230530	091200	92255885	4450	4445	4450	4445	65
762	20230530	091100	91966675	4450	4450	4450	4430	173
763	20230530	091000	91197545	4430	4450	4450	4430	129
764	20230530	090900	90624270	4420	4450	4450	4420	1604
765	20230530	090800	83525210	4425	4420	4445	4415	5878
766	20230530	090700	57516450	4430	4435	4435	4405	6205
767	20230530	090600	30091670	4440	4440	4440	4440	808
768	20230530	090500	26504150	4450	4450	4450	4445	1018
769	20230530	090400	21974665	4455	4450	4455	4450	11
770	20230530	090300	21925710	4435	4450	4450	4435	2508
771	20230530	090200	10797835	4450	4455	4460	4450	1593
772	20230530	090100	3705970	4460	4460	4460	4460	373
773	20230530	090000	2042390	4460	4470	4470	4460	457