KissMeData/102370/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	213600	1367403545	4840	4840	4840	4840	5798
3	20230530	213500	1367403545	4840	4840	4840	4840	0
4	20230530	213400	1367403545	4840	4840	4840	4840	0
5	20230530	213300	1367403545	4840	4840	4840	4840	0
6	20230530	213200	1367403545	4840	4840	4840	4840	0
7	20230530	213100	1367403545	4840	4840	4840	4840	0
8	20230530	213000	1367403545	4840	4840	4840	4840	0
9	20230530	212900	1367403545	4840	4840	4840	4840	0
10	20230530	212800	1367403545	4840	4840	4840	4840	0
11	20230530	212700	1367403545	4840	4840	4840	4840	0
12	20230530	212600	1367403545	4840	4840	4840	4840	0
13	20230530	212500	1367403545	4840	4840	4840	4840	0
14	20230530	212400	1367403545	4840	4840	4840	4840	0
15	20230530	212300	1367403545	4840	4840	4840	4840	0
16	20230530	212200	1367403545	4840	4840	4840	4840	0
17	20230530	212100	1367403545	4840	4840	4840	4840	0
18	20230530	212000	1367403545	4840	4840	4840	4840	0
19	20230530	211900	1367403545	4840	4840	4840	4840	0
20	20230530	211800	1367403545	4840	4840	4840	4840	0
21	20230530	211700	1367403545	4840	4840	4840	4840	0
22	20230530	211600	1367403545	4840	4840	4840	4840	0
23	20230530	211500	1367403545	4840	4840	4840	4840	0
24	20230530	211400	1367403545	4840	4840	4840	4840	0
25	20230530	211300	1367403545	4840	4840	4840	4840	0
26	20230530	211200	1367403545	4840	4840	4840	4840	0
27	20230530	211100	1367403545	4840	4840	4840	4840	0
28	20230530	211000	1367403545	4840	4840	4840	4840	0
29	20230530	210900	1367403545	4840	4840	4840	4840	0
30	20230530	210800	1367403545	4840	4840	4840	4840	0
31	20230530	210700	1367403545	4840	4840	4840	4840	0
32	20230530	210600	1367403545	4840	4840	4840	4840	5798
33	20230530	210500	1367403545	4840	4840	4840	4840	0
34	20230530	210400	1367403545	4840	4840	4840	4840	0
35	20230530	210300	1367403545	4840	4840	4840	4840	0
36	20230530	210200	1367403545	4840	4840	4840	4840	0
37	20230530	210100	1367403545	4840	4840	4840	4840	0
38	20230530	210000	1367403545	4840	4840	4840	4840	0
39	20230530	205900	1367403545	4840	4840	4840	4840	0
40	20230530	205800	1367403545	4840	4840	4840	4840	0
41	20230530	205700	1367403545	4840	4840	4840	4840	0
42	20230530	205600	1367403545	4840	4840	4840	4840	0
43	20230530	205500	1367403545	4840	4840	4840	4840	0
44	20230530	205400	1367403545	4840	4840	4840	4840	0
45	20230530	205300	1367403545	4840	4840	4840	4840	0
46	20230530	205200	1367403545	4840	4840	4840	4840	0
47	20230530	205100	1367403545	4840	4840	4840	4840	0
48	20230530	205000	1367403545	4840	4840	4840	4840	0
49	20230530	204900	1367403545	4840	4840	4840	4840	0
50	20230530	204800	1367403545	4840	4840	4840	4840	0
51	20230530	204700	1367403545	4840	4840	4840	4840	0
52	20230530	204600	1367403545	4840	4840	4840	4840	0
53	20230530	204500	1367403545	4840	4840	4840	4840	0
54	20230530	204400	1367403545	4840	4840	4840	4840	0
55	20230530	204300	1367403545	4840	4840	4840	4840	0
56	20230530	204200	1367403545	4840	4840	4840	4840	0
57	20230530	204100	1367403545	4840	4840	4840	4840	0
58	20230530	204000	1367403545	4840	4840	4840	4840	0
59	20230530	203900	1367403545	4840	4840	4840	4840	0
60	20230530	203800	1367403545	4840	4840	4840	4840	0
61	20230530	203700	1367403545	4840	4840	4840	4840	0
62	20230530	203600	1367403545	4840	4840	4840	4840	5798
63	20230530	203500	1367403545	4840	4840	4840	4840	0
64	20230530	203400	1367403545	4840	4840	4840	4840	0
65	20230530	203300	1367403545	4840	4840	4840	4840	0
66	20230530	203200	1367403545	4840	4840	4840	4840	0
67	20230530	203100	1367403545	4840	4840	4840	4840	0
68	20230530	203000	1367403545	4840	4840	4840	4840	0
69	20230530	202900	1367403545	4840	4840	4840	4840	0
70	20230530	202800	1367403545	4840	4840	4840	4840	0
71	20230530	202700	1367403545	4840	4840	4840	4840	0
72	20230530	202600	1367403545	4840	4840	4840	4840	0
73	20230530	202500	1367403545	4840	4840	4840	4840	0
74	20230530	202400	1367403545	4840	4840	4840	4840	0
75	20230530	202300	1367403545	4840	4840	4840	4840	0
76	20230530	202200	1367403545	4840	4840	4840	4840	0
77	20230530	202100	1367403545	4840	4840	4840	4840	0
78	20230530	202000	1367403545	4840	4840	4840	4840	0
79	20230530	201900	1367403545	4840	4840	4840	4840	0
80	20230530	201800	1367403545	4840	4840	4840	4840	0
81	20230530	201700	1367403545	4840	4840	4840	4840	0
82	20230530	201600	1367403545	4840	4840	4840	4840	0
83	20230530	201500	1367403545	4840	4840	4840	4840	0
84	20230530	201400	1367403545	4840	4840	4840	4840	0
85	20230530	201300	1367403545	4840	4840	4840	4840	0
86	20230530	201200	1367403545	4840	4840	4840	4840	0
87	20230530	201100	1367403545	4840	4840	4840	4840	0
88	20230530	201000	1367403545	4840	4840	4840	4840	0
89	20230530	200900	1367403545	4840	4840	4840	4840	0
90	20230530	200800	1367403545	4840	4840	4840	4840	0
91	20230530	200700	1367403545	4840	4840	4840	4840	0
92	20230530	200600	1367403545	4840	4840	4840	4840	5798
93	20230530	200500	1367403545	4840	4840	4840	4840	0
94	20230530	200400	1367403545	4840	4840	4840	4840	0
95	20230530	200300	1367403545	4840	4840	4840	4840	0
96	20230530	200200	1367403545	4840	4840	4840	4840	0
97	20230530	200100	1367403545	4840	4840	4840	4840	0
98	20230530	200000	1367403545	4840	4840	4840	4840	0
99	20230530	195900	1367403545	4840	4840	4840	4840	0
100	20230530	195800	1367403545	4840	4840	4840	4840	0
101	20230530	195700	1367403545	4840	4840	4840	4840	0
102	20230530	195600	1367403545	4840	4840	4840	4840	0
103	20230530	195500	1367403545	4840	4840	4840	4840	0
104	20230530	195400	1367403545	4840	4840	4840	4840	0
105	20230530	195300	1367403545	4840	4840	4840	4840	0
106	20230530	195200	1367403545	4840	4840	4840	4840	0
107	20230530	195100	1367403545	4840	4840	4840	4840	0
108	20230530	195000	1367403545	4840	4840	4840	4840	0
109	20230530	194900	1367403545	4840	4840	4840	4840	0
110	20230530	194800	1367403545	4840	4840	4840	4840	0
111	20230530	194700	1367403545	4840	4840	4840	4840	0
112	20230530	194600	1367403545	4840	4840	4840	4840	0
113	20230530	194500	1367403545	4840	4840	4840	4840	0
114	20230530	194400	1367403545	4840	4840	4840	4840	0
115	20230530	194300	1367403545	4840	4840	4840	4840	0
116	20230530	194200	1367403545	4840	4840	4840	4840	0
117	20230530	194100	1367403545	4840	4840	4840	4840	0
118	20230530	194000	1367403545	4840	4840	4840	4840	0
119	20230530	193900	1367403545	4840	4840	4840	4840	0
120	20230530	193800	1367403545	4840	4840	4840	4840	0
121	20230530	193700	1367403545	4840	4840	4840	4840	0
122	20230530	193600	1367403545	4840	4840	4840	4840	5798
123	20230530	193500	1367403545	4840	4840	4840	4840	0
124	20230530	193400	1367403545	4840	4840	4840	4840	0
125	20230530	193300	1367403545	4840	4840	4840	4840	0
126	20230530	193200	1367403545	4840	4840	4840	4840	0
127	20230530	193100	1367403545	4840	4840	4840	4840	0
128	20230530	193000	1367403545	4840	4840	4840	4840	0
129	20230530	192900	1367403545	4840	4840	4840	4840	0
130	20230530	192800	1367403545	4840	4840	4840	4840	0
131	20230530	192700	1367403545	4840	4840	4840	4840	0
132	20230530	192600	1367403545	4840	4840	4840	4840	0
133	20230530	192500	1367403545	4840	4840	4840	4840	0
134	20230530	192400	1367403545	4840	4840	4840	4840	0
135	20230530	192300	1367403545	4840	4840	4840	4840	0
136	20230530	192200	1367403545	4840	4840	4840	4840	0
137	20230530	192100	1367403545	4840	4840	4840	4840	0
138	20230530	192000	1367403545	4840	4840	4840	4840	0
139	20230530	191900	1367403545	4840	4840	4840	4840	0
140	20230530	191800	1367403545	4840	4840	4840	4840	0
141	20230530	191700	1367403545	4840	4840	4840	4840	0
142	20230530	191600	1367403545	4840	4840	4840	4840	0
143	20230530	191500	1367403545	4840	4840	4840	4840	0
144	20230530	191400	1367403545	4840	4840	4840	4840	0
145	20230530	191300	1367403545	4840	4840	4840	4840	0
146	20230530	191200	1367403545	4840	4840	4840	4840	0
147	20230530	191100	1367403545	4840	4840	4840	4840	0
148	20230530	191000	1367403545	4840	4840	4840	4840	0
149	20230530	190900	1367403545	4840	4840	4840	4840	0
150	20230530	190800	1367403545	4840	4840	4840	4840	0
151	20230530	190700	1367403545	4840	4840	4840	4840	0
152	20230530	190600	1367403545	4840	4840	4840	4840	5798
153	20230530	190500	1367403545	4840	4840	4840	4840	0
154	20230530	190400	1367403545	4840	4840	4840	4840	0
155	20230530	190300	1367403545	4840	4840	4840	4840	0
156	20230530	190200	1367403545	4840	4840	4840	4840	0
157	20230530	190100	1367403545	4840	4840	4840	4840	0
158	20230530	190000	1367403545	4840	4840	4840	4840	0
159	20230530	185900	1367403545	4840	4840	4840	4840	0
160	20230530	185800	1367403545	4840	4840	4840	4840	0
161	20230530	185700	1367403545	4840	4840	4840	4840	0
162	20230530	185600	1367403545	4840	4840	4840	4840	0
163	20230530	185500	1367403545	4840	4840	4840	4840	0
164	20230530	185400	1367403545	4840	4840	4840	4840	0
165	20230530	185300	1367403545	4840	4840	4840	4840	0
166	20230530	185200	1367403545	4840	4840	4840	4840	0
167	20230530	185100	1367403545	4840	4840	4840	4840	0
168	20230530	185000	1367403545	4840	4840	4840	4840	0
169	20230530	184900	1367403545	4840	4840	4840	4840	0
170	20230530	184800	1367403545	4840	4840	4840	4840	0
171	20230530	184700	1367403545	4840	4840	4840	4840	0
172	20230530	184600	1367403545	4840	4840	4840	4840	0
173	20230530	184500	1367403545	4840	4840	4840	4840	0
174	20230530	184400	1367403545	4840	4840	4840	4840	0
175	20230530	184300	1367403545	4840	4840	4840	4840	0
176	20230530	184200	1367403545	4840	4840	4840	4840	0
177	20230530	184100	1367403545	4840	4840	4840	4840	0
178	20230530	184000	1367403545	4840	4840	4840	4840	0
179	20230530	183900	1367403545	4840	4840	4840	4840	0
180	20230530	183800	1367403545	4840	4840	4840	4840	0
181	20230530	183700	1367403545	4840	4840	4840	4840	0
182	20230530	183600	1367403545	4840	4840	4840	4840	5798
183	20230530	183500	1367403545	4840	4840	4840	4840	0
184	20230530	183400	1367403545	4840	4840	4840	4840	0
185	20230530	183300	1367403545	4840	4840	4840	4840	0
186	20230530	183200	1367403545	4840	4840	4840	4840	0
187	20230530	183100	1367403545	4840	4840	4840	4840	0
188	20230530	183000	1367403545	4840	4840	4840	4840	0
189	20230530	182900	1367403545	4840	4840	4840	4840	0
190	20230530	182800	1367403545	4840	4840	4840	4840	0
191	20230530	182700	1367403545	4840	4840	4840	4840	0
192	20230530	182600	1367403545	4840	4840	4840	4840	0
193	20230530	182500	1367403545	4840	4840	4840	4840	0
194	20230530	182400	1367403545	4840	4840	4840	4840	0
195	20230530	182300	1367403545	4840	4840	4840	4840	0
196	20230530	182200	1367403545	4840	4840	4840	4840	0
197	20230530	182100	1367403545	4840	4840	4840	4840	0
198	20230530	182000	1367403545	4840	4840	4840	4840	0
199	20230530	181900	1367403545	4840	4840	4840	4840	0
200	20230530	181800	1367403545	4840	4840	4840	4840	0
201	20230530	181700	1367403545	4840	4840	4840	4840	0
202	20230530	181600	1367403545	4840	4840	4840	4840	0
203	20230530	181500	1367403545	4840	4840	4840	4840	0
204	20230530	181400	1367403545	4840	4840	4840	4840	0
205	20230530	181300	1367403545	4840	4840	4840	4840	0
206	20230530	181200	1367403545	4840	4840	4840	4840	0
207	20230530	181100	1367403545	4840	4840	4840	4840	0
208	20230530	181000	1367403545	4840	4840	4840	4840	0
209	20230530	180900	1367403545	4840	4840	4840	4840	0
210	20230530	180800	1367403545	4840	4840	4840	4840	0
211	20230530	180700	1367403545	4840	4840	4840	4840	0
212	20230530	180600	1367403545	4840	4840	4840	4840	5798
213	20230530	180500	1367403545	4840	4840	4840	4840	0
214	20230530	180400	1367403545	4840	4840	4840	4840	0
215	20230530	180300	1367403545	4840	4840	4840	4840	0
216	20230530	180200	1367403545	4840	4840	4840	4840	0
217	20230530	180100	1367403545	4840	4840	4840	4840	0
218	20230530	180000	1367403545	4840	4840	4840	4840	0
219	20230530	175900	1367403545	4840	4840	4840	4840	0
220	20230530	175800	1367403545	4840	4840	4840	4840	0
221	20230530	175700	1367403545	4840	4840	4840	4840	0
222	20230530	175600	1367403545	4840	4840	4840	4840	0
223	20230530	175500	1367403545	4840	4840	4840	4840	0
224	20230530	175400	1367403545	4840	4840	4840	4840	0
225	20230530	175300	1367403545	4840	4840	4840	4840	0
226	20230530	175200	1367403545	4840	4840	4840	4840	0
227	20230530	175100	1367403545	4840	4840	4840	4840	0
228	20230530	175000	1367403545	4840	4840	4840	4840	0
229	20230530	174900	1367403545	4840	4840	4840	4840	0
230	20230530	174800	1367403545	4840	4840	4840	4840	0
231	20230530	174700	1367403545	4840	4840	4840	4840	0
232	20230530	174600	1367403545	4840	4840	4840	4840	0
233	20230530	174500	1367403545	4840	4840	4840	4840	0
234	20230530	174400	1367403545	4840	4840	4840	4840	0
235	20230530	174300	1367403545	4840	4840	4840	4840	0
236	20230530	174200	1367403545	4840	4840	4840	4840	0
237	20230530	174100	1367403545	4840	4840	4840	4840	0
238	20230530	174000	1367403545	4840	4840	4840	4840	0
239	20230530	173900	1367403545	4840	4840	4840	4840	0
240	20230530	173800	1367403545	4840	4840	4840	4840	0
241	20230530	173700	1367403545	4840	4840	4840	4840	0
242	20230530	173600	1367403545	4840	4840	4840	4840	5798
243	20230530	173500	1367403545	4840	4840	4840	4840	0
244	20230530	173400	1367403545	4840	4840	4840	4840	0
245	20230530	173300	1367403545	4840	4840	4840	4840	0
246	20230530	173200	1367403545	4840	4840	4840	4840	0
247	20230530	173100	1367403545	4840	4840	4840	4840	0
248	20230530	173000	1367403545	4840	4840	4840	4840	0
249	20230530	172900	1367403545	4840	4840	4840	4840	0
250	20230530	172800	1367403545	4840	4840	4840	4840	0
251	20230530	172700	1367403545	4840	4840	4840	4840	0
252	20230530	172600	1367403545	4840	4840	4840	4840	0
253	20230530	172500	1367403545	4840	4840	4840	4840	0
254	20230530	172400	1367403545	4840	4840	4840	4840	0
255	20230530	172300	1367403545	4840	4840	4840	4840	0
256	20230530	172200	1367403545	4840	4840	4840	4840	0
257	20230530	172100	1367403545	4840	4840	4840	4840	0
258	20230530	172000	1367403545	4840	4840	4840	4840	0
259	20230530	171900	1367403545	4840	4840	4840	4840	0
260	20230530	171800	1367403545	4840	4840	4840	4840	0
261	20230530	171700	1367403545	4840	4840	4840	4840	0
262	20230530	171600	1367403545	4840	4840	4840	4840	0
263	20230530	171500	1367403545	4840	4840	4840	4840	0
264	20230530	171400	1367403545	4840	4840	4840	4840	0
265	20230530	171300	1367403545	4840	4840	4840	4840	0
266	20230530	171200	1367403545	4840	4840	4840	4840	0
267	20230530	171100	1367403545	4840	4840	4840	4840	0
268	20230530	171000	1367403545	4840	4840	4840	4840	0
269	20230530	170900	1367403545	4840	4840	4840	4840	0
270	20230530	170800	1367403545	4840	4840	4840	4840	0
271	20230530	170700	1367403545	4840	4840	4840	4840	0
272	20230530	170600	1367403545	4840	4840	4840	4840	5798
273	20230530	170500	1367403545	4840	4840	4840	4840	0
274	20230530	170400	1367403545	4840	4840	4840	4840	0
275	20230530	170300	1367403545	4840	4840	4840	4840	0
276	20230530	170200	1367403545	4840	4840	4840	4840	0
277	20230530	170100	1367403545	4840	4840	4840	4840	0
278	20230530	170000	1367403545	4840	4840	4840	4840	0
279	20230530	165900	1367403545	4840	4840	4840	4840	0
280	20230530	165800	1367403545	4840	4840	4840	4840	0
281	20230530	165700	1367403545	4840	4840	4840	4840	0
282	20230530	165600	1367403545	4840	4840	4840	4840	0
283	20230530	165500	1367403545	4840	4840	4840	4840	0
284	20230530	165400	1367403545	4840	4840	4840	4840	0
285	20230530	165300	1367403545	4840	4840	4840	4840	0
286	20230530	165200	1367403545	4840	4840	4840	4840	0
287	20230530	165100	1367403545	4840	4840	4840	4840	0
288	20230530	165000	1367403545	4840	4840	4840	4840	0
289	20230530	164900	1367403545	4840	4840	4840	4840	0
290	20230530	164800	1367403545	4840	4840	4840	4840	0
291	20230530	164700	1367403545	4840	4840	4840	4840	0
292	20230530	164600	1367403545	4840	4840	4840	4840	0
293	20230530	164500	1367403545	4840	4840	4840	4840	0
294	20230530	164400	1367403545	4840	4840	4840	4840	0
295	20230530	164300	1367403545	4840	4840	4840	4840	0
296	20230530	164200	1367403545	4840	4840	4840	4840	0
297	20230530	164100	1367403545	4840	4840	4840	4840	0
298	20230530	164000	1367403545	4840	4840	4840	4840	0
299	20230530	163900	1367403545	4840	4840	4840	4840	0
300	20230530	163800	1367403545	4840	4840	4840	4840	0
301	20230530	163700	1367403545	4840	4840	4840	4840	0
302	20230530	163600	1367403545	4840	4840	4840	4840	5798
303	20230530	163500	1367403545	4840	4840	4840	4840	0
304	20230530	163400	1367403545	4840	4840	4840	4840	0
305	20230530	163300	1367403545	4840	4840	4840	4840	0
306	20230530	163200	1367403545	4840	4840	4840	4840	0
307	20230530	163100	1367403545	4840	4840	4840	4840	0
308	20230530	163000	1367403545	4840	4840	4840	4840	0
309	20230530	162900	1367403545	4840	4840	4840	4840	0
310	20230530	162800	1367403545	4840	4840	4840	4840	0
311	20230530	162700	1367403545	4840	4840	4840	4840	0
312	20230530	162600	1367403545	4840	4840	4840	4840	0
313	20230530	162500	1367403545	4840	4840	4840	4840	0
314	20230530	162400	1367403545	4840	4840	4840	4840	0
315	20230530	162300	1367403545	4840	4840	4840	4840	0
316	20230530	162200	1367403545	4840	4840	4840	4840	0
317	20230530	162100	1367403545	4840	4840	4840	4840	0
318	20230530	162000	1367403545	4840	4840	4840	4840	0
319	20230530	161900	1367403545	4840	4840	4840	4840	0
320	20230530	161800	1367403545	4840	4840	4840	4840	0
321	20230530	161700	1367403545	4840	4840	4840	4840	0
322	20230530	161600	1367403545	4840	4840	4840	4840	0
323	20230530	161500	1367403545	4840	4840	4840	4840	0
324	20230530	161400	1367403545	4840	4840	4840	4840	0
325	20230530	161300	1367403545	4840	4840	4840	4840	0
326	20230530	161200	1367403545	4840	4840	4840	4840	0
327	20230530	161100	1367403545	4840	4840	4840	4840	0
328	20230530	161000	1367403545	4840	4840	4840	4840	0
329	20230530	160900	1367403545	4840	4840	4840	4840	0
330	20230530	160800	1367403545	4840	4840	4840	4840	0
331	20230530	160700	1367403545	4840	4840	4840	4840	0
332	20230530	160600	1367403545	4840	4840	4840	4840	5798
333	20230530	160500	1367403545	4840	4840	4840	4840	0
334	20230530	160400	1367403545	4840	4840	4840	4840	0
335	20230530	160300	1367403545	4840	4840	4840	4840	0
336	20230530	160200	1367403545	4840	4840	4840	4840	0
337	20230530	160100	1367403545	4840	4840	4840	4840	0
338	20230530	160000	1367403545	4840	4840	4840	4840	0
339	20230530	155900	1367403545	4840	4840	4840	4840	0
340	20230530	155800	1367403545	4840	4840	4840	4840	0
341	20230530	155700	1367403545	4840	4840	4840	4840	0
342	20230530	155600	1367403545	4840	4840	4840	4840	0
343	20230530	155500	1367403545	4840	4840	4840	4840	0
344	20230530	155400	1367403545	4840	4840	4840	4840	0
345	20230530	155300	1367403545	4840	4840	4840	4840	0
346	20230530	155200	1367403545	4840	4840	4840	4840	0
347	20230530	155100	1367403545	4840	4840	4840	4840	0
348	20230530	155000	1367403545	4840	4840	4840	4840	0
349	20230530	154900	1367403545	4840	4840	4840	4840	0
350	20230530	154800	1367403545	4840	4840	4840	4840	0
351	20230530	154700	1367403545	4840	4840	4840	4840	0
352	20230530	154600	1367403545	4840	4840	4840	4840	0
353	20230530	154500	1367403545	4840	4840	4840	4840	0
354	20230530	154400	1367403545	4840	4840	4840	4840	0
355	20230530	154300	1367403545	4840	4840	4840	4840	0
356	20230530	154200	1367403545	4840	4840	4840	4840	0
357	20230530	154100	1367403545	4840	4840	4840	4840	0
358	20230530	154000	1367403545	4840	4840	4840	4840	0
359	20230530	153900	1367403545	4840	4840	4840	4840	0
360	20230530	153800	1367403545	4840	4840	4840	4840	0
361	20230530	153700	1367403545	4840	4840	4840	4840	0
362	20230530	153600	1367403545	4840	4840	4840	4840	5798
363	20230530	153500	1367403545	4840	4840	4840	4840	0
364	20230530	153400	1367403545	4840	4840	4840	4840	0
365	20230530	153300	1367403545	4840	4840	4840	4840	0
366	20230530	153200	1367403545	4840	4840	4840	4840	0
367	20230530	153100	1367403545	4840	4840	4840	4840	0
368	20230530	153000	1367403545	4840	4840	4840	4840	5798
369	20230530	152900	1339341225	4845	4845	4845	4845	0
370	20230530	152800	1339341225	4845	4845	4845	4845	0
371	20230530	152700	1339341225	4845	4845	4845	4845	0
372	20230530	152600	1339341225	4845	4845	4845	4845	0
373	20230530	152500	1339341225	4845	4845	4845	4845	0
374	20230530	152400	1339341225	4845	4845	4845	4845	0
375	20230530	152300	1339341225	4845	4845	4845	4845	0
376	20230530	152200	1339341225	4845	4845	4845	4845	0
377	20230530	152100	1339341225	4845	4845	4845	4845	0
378	20230530	152000	1339341225	4845	4845	4845	4845	0
379	20230530	151900	1339341225	4845	4850	4855	4845	272
380	20230530	151800	1338021960	4850	4850	4860	4850	237
381	20230530	151700	1336872500	4845	4855	4860	4845	503
382	20230530	151600	1334430850	4850	4845	4855	4845	728
383	20230530	151500	1330901730	4840	4845	4845	4840	355
384	20230530	151400	1329183525	4840	4840	4840	4840	490
385	20230530	151300	1326811925	4835	4835	4835	4835	37
386	20230530	151200	1326633030	4840	4840	4840	4840	46
387	20230530	151100	1326410390	4845	4840	4845	4835	231
388	20230530	151000	1325292355	4845	4840	4845	4840	414
389	20230530	150900	1323288020	4840	4840	4845	4835	891
390	20230530	150800	1318978030	4840	4840	4840	4835	137
391	20230530	150700	1318314975	4840	4850	4850	4840	26
392	20230530	150600	1318188955	4850	4855	4855	4850	105
393	20230530	150500	1317679700	4855	4855	4855	4855	100
394	20230530	150400	1317194200	4855	4855	4855	4855	50
395	20230530	150300	1316951450	4840	4840	4840	4835	160
396	20230530	150200	1316177075	4840	4840	4860	4840	335
397	20230530	150100	1314553855	4820	4820	4820	4820	0
398	20230530	150000	1314553855	4820	4815	4820	4815	509
399	20230530	145900	1312102695	4815	4820	4825	4815	907
400	20230530	145800	1307731965	4820	4815	4820	4815	626
401	20230530	145700	1304715160	4815	4815	4820	4815	1009
402	20230530	145600	1299856365	4815	4825	4825	4815	463
403	20230530	145500	1297625485	4820	4825	4825	4820	595
404	20230530	145400	1294757345	4825	4820	4845	4820	1007
405	20230530	145300	1289899865	4830	4820	4830	4820	402
406	20230530	145200	1287961685	4820	4825	4825	4820	205
407	20230530	145100	1286972775	4825	4820	4825	4820	978
408	20230530	145000	1282258325	4820	4820	4820	4820	272
409	20230530	144900	1280947285	4820	4825	4825	4820	732
410	20230530	144800	1277416625	4825	4820	4845	4820	454
411	20230530	144700	1275223620	4840	4815	4840	4815	203
412	20230530	144600	1274245965	4815	4820	4820	4810	959
413	20230530	144500	1269629740	4855	4820	4875	4810	2879
414	20230530	144400	1255675580	4815	4815	4825	4815	991
415	20230530	144300	1250902510	4815	4810	4815	4810	943
416	20230530	144200	1246364780	4810	4815	4815	4810	892
417	20230530	144100	1242071510	4815	4810	4815	4810	362
418	20230530	144000	1240328890	4810	4820	4820	4810	746
419	20230530	143900	1236737030	4840	4820	4840	4815	669
420	20230530	143800	1233513155	4815	4815	4820	4815	637
421	20230530	143700	1230445730	4815	4820	4820	4815	610
422	20230530	143600	1227507555	4820	4820	4825	4820	344
423	20230530	143500	1225849455	4820	4820	4825	4815	1264
424	20230530	143400	1219756445	4820	4830	4830	4820	564
425	20230530	143300	1217036475	4830	4820	4830	4815	419
426	20230530	143200	1215016355	4820	4830	4830	4815	792
427	20230530	143100	1211198975	4825	4820	4825	4820	298
428	20230530	143000	1209762440	4820	4815	4820	4815	631
429	20230530	142900	1206723995	4815	4820	4825	4815	1123
430	20230530	142800	1201313880	4815	4825	4825	4815	178
431	20230530	142700	1200456010	4825	4825	4825	4815	890
432	20230530	142600	1196168075	4855	4820	4855	4815	897
433	20230530	142500	1191836555	4820	4815	4825	4815	220
434	20230530	142400	1190776755	4815	4820	4825	4815	895
435	20230530	142300	1186463350	4825	4820	4825	4815	391
436	20230530	142200	1184578735	4820	4820	4820	4820	248
437	20230530	142100	1183383375	4820	4820	4830	4820	872
438	20230530	142000	1179178925	4825	4820	4825	4820	467
439	20230530	141900	1176927365	4825	4825	4825	4820	565
440	20230530	141800	1174203950	4845	4825	4845	4820	736
441	20230530	141700	1170656090	4825	4825	4825	4820	412
442	20230530	141600	1168668865	4825	4820	4830	4820	2883
443	20230530	141500	1154771440	4820	4820	4825	4820	413
444	20230530	141400	1152780500	4820	4830	4845	4820	220
445	20230530	141300	1151719170	4825	4825	4825	4820	875
446	20230530	141200	1147499630	4825	4825	4830	4825	485
447	20230530	141100	1145159345	4835	4825	4835	4825	237
448	20230530	141000	1144015430	4830	4835	4835	4825	902
449	20230530	140900	1139662605	4835	4830	4835	4820	1632
450	20230530	140800	1131787345	4830	4830	4830	4825	304
451	20230530	140700	1130319850	4830	4830	4835	4825	915
452	20230530	140600	1125903375	4825	4835	4835	4825	340
453	20230530	140500	1124261965	4830	4830	4840	4830	1326
454	20230530	140400	1117856150	4830	4835	4835	4830	298
455	20230530	140300	1116415660	4835	4830	4840	4830	209
456	20230530	140200	1115405325	4830	4835	4840	4830	959
457	20230530	140100	1110769065	4835	4840	4840	4835	2280
458	20230530	140000	1099739920	4840	4835	4840	4835	270
459	20230530	135900	1098434450	4835	4840	4840	4835	849
460	20230530	135800	1094329170	4835	4845	4845	4835	480
461	20230530	135700	1092006720	4855	4835	4855	4835	1195
462	20230530	135600	1086208950	4835	4840	4840	4835	842
463	20230530	135500	1082136005	4840	4845	4850	4840	505
464	20230530	135400	1079689195	4840	4840	4845	4840	852
465	20230530	135300	1075564790	4845	4850	4850	4845	545
466	20230530	135200	1072922925	4850	4850	4855	4850	815
467	20230530	135100	1068969320	4850	4855	4860	4850	664
468	20230530	135000	1065746645	4855	4860	4860	4855	330
469	20230530	134900	1064144485	4855	4855	4855	4850	280
470	20230530	134800	1062785465	4855	4855	4860	4850	1016
471	20230530	134700	1057853670	4855	4845	4855	4845	295
472	20230530	134600	1056422420	4845	4840	4850	4835	350
473	20230530	134500	1054728250	4845	4845	4850	4835	1062
474	20230530	134400	1049587950	4840	4840	4840	4840	53
475	20230530	134300	1049331430	4840	4845	4865	4835	2123
476	20230530	134200	1039052205	4850	4850	4850	4850	281
477	20230530	134100	1037689355	4850	4855	4855	4850	104
478	20230530	134000	1037184950	4855	4850	4855	4845	1271
479	20230530	133900	1031025015	4850	4850	4850	4845	331
480	20230530	133800	1029421050	4845	4850	4850	4845	1233
481	20230530	133700	1023442060	4850	4855	4855	4850	635
482	20230530	133600	1020359880	4855	4855	4855	4850	1719
483	20230530	133500	1012017415	4850	4860	4860	4850	460
484	20230530	133400	1009784600	4855	4855	4860	4855	901
485	20230530	133300	1005409705	4855	4860	4870	4855	365
486	20230530	133200	1003636655	4865	4860	4865	4855	819
487	20230530	133100	999658925	4860	4855	4860	4855	427
488	20230530	133000	997585735	4855	4855	4860	4855	341
489	20230530	132900	995929980	4855	4860	4860	4855	745
490	20230530	132800	992310500	4860	4860	4860	4855	626
491	20230530	132700	989270920	4860	4860	4860	4855	257
492	20230530	132600	988022965	4860	4855	4865	4855	961
493	20230530	132500	983355110	4855	4855	4860	4855	1004
494	20230530	132400	978478175	4855	4875	4875	4850	13450
495	20230530	132300	913135630	4870	4870	4895	4870	1021
496	20230530	132200	908159680	4870	4870	4870	4870	175
497	20230530	132100	907307430	4870	4870	4890	4870	1433
498	20230530	132000	900327155	4870	4875	4885	4870	452
499	20230530	131900	898123560	4875	4870	4875	4870	583
500	20230530	131800	895281745	4870	4870	4875	4870	1016
501	20230530	131700	890333620	4870	4870	4875	4870	207
502	20230530	131600	889325430	4870	4870	4875	4870	581
503	20230530	131500	886494910	4870	4870	4875	4870	600
504	20230530	131400	883572860	4870	4870	4875	4870	391
505	20230530	131300	881668540	4870	4865	4875	4865	244
506	20230530	131200	880480700	4865	4875	4890	4865	898
507	20230530	131100	876106375	4875	4870	4880	4870	1410
508	20230530	131000	869239000	4870	4885	4885	4870	808
509	20230530	130900	865301980	4880	4870	4880	4870	318
510	20230530	130800	863751940	4870	4870	4875	4870	546
511	20230530	130700	861092910	4875	4875	4875	4870	745
512	20230530	130600	857464460	4875	4875	4890	4875	488
513	20230530	130500	855084180	4880	4870	4880	4870	402
514	20230530	130400	853125510	4875	4870	4875	4870	875
515	20230530	130300	848862300	4875	4875	4875	4870	1352
516	20230530	130200	842272690	4875	4875	4880	4875	92
517	20230530	130100	841824170	4870	4880	4880	4870	1605
518	20230530	130000	834000035	4880	4880	4885	4880	471
519	20230530	125900	831701120	4880	4890	4890	4880	568
520	20230530	125800	828929140	4890	4885	4890	4880	433
521	20230530	125700	826814835	4880	4885	4890	4880	494
522	20230530	125600	824401690	4885	4885	4885	4880	888
523	20230530	125500	820067225	4885	4885	4905	4880	274
524	20230530	125400	818729225	4885	4885	4885	4880	1037
525	20230530	125300	813663905	4900	4895	4900	4890	1183
526	20230530	125200	807877135	4895	4890	4900	4890	783
527	20230530	125100	804045935	4890	4890	4895	4890	669
528	20230530	125000	800774335	4890	4895	4895	4890	833
529	20230530	124900	796697315	4895	4895	4900	4895	207
530	20230530	124800	795683995	4895	4905	4905	4895	1287
531	20230530	124700	789378355	4900	4905	4905	4900	619
532	20230530	124600	786343755	4900	4910	4910	4900	513
533	20230530	124500	783830035	4900	4900	4910	4900	862
534	20230530	124400	779606185	4900	4900	4900	4900	404
535	20230530	124300	777626585	4900	4905	4905	4900	329
536	20230530	124200	776014130	4900	4900	4905	4900	907
537	20230530	124100	771569585	4905	4905	4905	4900	487
538	20230530	124000	769182650	4905	4900	4905	4900	1073
539	20230530	123900	763924320	4900	4900	4905	4900	814
540	20230530	123800	759934250	4905	4905	4905	4900	436
541	20230530	123700	757796445	4905	4905	4910	4905	910
542	20230530	123600	753332540	4910	4915	4915	4910	6490
543	20230530	123500	721464110	4910	4915	4915	4910	294
544	20230530	123400	720019805	4915	4915	4920	4910	1051
545	20230530	123300	714854705	4915	4920	4920	4915	264
546	20230530	123200	713557010	4915	4920	4920	4915	226
547	20230530	123100	712445925	4920	4920	4925	4915	1037
548	20230530	123000	707345895	4925	4920	4925	4920	311
549	20230530	122900	705815675	4920	4925	4925	4920	3169
550	20230530	122800	690210775	4930	4930	4930	4925	279
551	20230530	122700	688836675	4930	4930	4930	4925	352
552	20230530	122600	687102695	4930	4925	4930	4925	852
553	20230530	122500	682906345	4930	4930	4930	4925	340
554	20230530	122400	681231415	4925	4930	4930	4925	376
555	20230530	122300	679379440	4925	4925	4925	4925	917
556	20230530	122200	674863215	4930	4930	4930	4925	154
557	20230530	122100	674104570	4925	4925	4930	4925	390
558	20230530	122000	672183720	4925	4930	4930	4925	838
559	20230530	121900	668053075	4930	4930	4930	4930	358
560	20230530	121800	666288135	4930	4925	4930	4925	751
561	20230530	121700	662589060	4925	4925	4935	4925	540
562	20230530	121600	659929030	4925	4925	4930	4925	262
563	20230530	121500	658638670	4925	4925	4930	4925	815
564	20230530	121400	654624295	4925	4925	4935	4925	484
565	20230530	121300	652240535	4930	4930	4930	4925	221
566	20230530	121200	651151845	4925	4925	4925	4925	1010
567	20230530	121100	646177595	4930	4930	4930	4925	435
568	20230530	121000	644034410	4925	4930	4930	4925	306
569	20230530	120900	642527095	4925	4930	4935	4925	1111
570	20230530	120800	637051630	4930	4930	4935	4930	205
571	20230530	120700	636040905	4935	4930	4935	4930	541
572	20230530	120600	633373730	4960	4935	4980	4930	763
573	20230530	120500	629588280	4930	4950	4950	4930	117
574	20230530	120400	629011440	4930	4925	4930	4925	991
575	20230530	120300	624130155	4930	4935	4935	4925	351
576	20230530	120200	622400520	4935	4935	4935	4930	367
577	20230530	120100	620590855	4935	4940	4940	4930	926
578	20230530	120000	616022230	4935	4940	4945	4935	172
579	20230530	115900	615173145	4940	4940	4950	4935	841
580	20230530	115800	611015695	4935	4940	4945	4935	910
581	20230530	115700	606521720	4945	4945	4950	4940	478
582	20230530	115600	604158105	4955	4950	4955	4935	5796
583	20230530	115500	575481980	4950	4950	4950	4950	345
584	20230530	115400	573774230	4950	4950	4955	4950	243
585	20230530	115300	572571170	4950	4950	4955	4950	934
586	20230530	115200	567947620	4950	4955	4955	4950	291
587	20230530	115100	566506790	4955	4960	4960	4955	126
588	20230530	115000	565882455	4965	4950	4965	4950	1694
589	20230530	114900	557487235	4955	4955	4955	4950	252
590	20230530	114800	556238745	4950	4955	4955	4950	132
591	20230530	114700	555585325	4950	4950	4955	4950	1171
592	20230530	114600	549788850	4955	4955	4955	4950	308
593	20230530	114500	548263160	4955	4955	4955	4950	686
594	20230530	114400	544867235	4950	4955	4955	4950	653
595	20230530	114300	541634540	4955	4950	4955	4950	257
596	20230530	114200	540362115	4955	4955	4960	4950	3194
597	20230530	114100	524549810	4955	4965	4965	4955	147
598	20230530	114000	523821390	4955	4955	4955	4950	3081
599	20230530	113900	508561280	4955	4955	4955	4955	1245
600	20230530	113800	502392305	4955	4955	4960	4955	95
601	20230530	113700	501921530	4955	4955	4960	4955	417
602	20230530	113600	499854770	4955	4960	4965	4955	2235
603	20230530	113500	488769575	4965	4960	4975	4960	362
604	20230530	113400	486973635	4965	4960	4965	4960	815
605	20230530	113300	482930840	4960	4965	4965	4960	476
606	20230530	113200	480568965	4965	4970	4970	4965	229
607	20230530	113100	479431720	4965	4970	4970	4965	839
608	20230530	113000	475265975	4965	4965	4970	4965	310
609	20230530	112900	473726595	4965	4970	4970	4965	274
610	20230530	112800	472365920	4965	4975	4975	4965	980
611	20230530	112700	467499205	4975	4965	4975	4965	397
612	20230530	112600	465526990	4965	4970	4970	4965	718
613	20230530	112500	461959245	4970	4990	4990	4970	780
614	20230530	112400	458081095	4970	4975	4980	4970	287
615	20230530	112300	456653700	4975	4970	4975	4970	886
616	20230530	112200	452249425	4970	4975	4975	4970	994
617	20230530	112100	447309195	4975	4975	4975	4970	234
618	20230530	112000	446145865	4970	4975	4975	4970	1061
619	20230530	111900	440867895	4975	4990	4990	4975	176
620	20230530	111800	439991305	4980	4975	4980	4975	197
621	20230530	111700	439011060	4970	4975	4975	4970	1173
622	20230530	111600	433180940	4975	4970	4975	4970	238
623	20230530	111500	431997890	4970	4970	4970	4970	466
624	20230530	111400	429681870	4970	4975	4975	4970	910
625	20230530	111300	425158815	4980	4975	4990	4970	245
626	20230530	111200	423939665	4975	4975	4975	4970	4059
627	20230530	111100	403763965	4975	4975	4980	4975	223
628	20230530	111000	402654535	4975	4975	4975	4975	326
629	20230530	110900	401032685	4980	4980	4980	4975	1021
630	20230530	110800	395952800	4980	4980	4985	4975	1200
631	20230530	110700	389981135	4980	4975	4980	4975	332
632	20230530	110600	388329170	4975	4980	4980	4975	1038
633	20230530	110500	383164545	4975	4990	4990	4975	551
634	20230530	110400	380419600	4990	4980	4995	4975	341
635	20230530	110300	378719680	4975	4975	4995	4975	1032
636	20230530	110200	373582565	4975	4975	4980	4970	369
637	20230530	110100	371747215	4975	4975	4975	4975	1045
638	20230530	110000	366548340	4975	4975	4975	4975	486
639	20230530	105900	364130490	4975	4975	4980	4975	665
640	20230530	105800	360822110	4970	4995	5000	4970	4649
641	20230530	105700	337663890	5010	4975	5010	4975	10218
642	20230530	105600	286626040	4975	4970	4980	4970	219
643	20230530	105500	285536510	4965	4980	4995	4960	1339
644	20230530	105400	278886125	4975	4975	4980	4970	239
645	20230530	105300	277697460	4980	4965	4980	4960	512
646	20230530	105200	275156245	4965	4965	4970	4960	1422
647	20230530	105100	268097870	4965	4970	4970	4965	176
648	20230530	105000	267223765	4965	4975	4975	4965	1905
649	20230530	104900	257752140	4975	4970	4975	4970	348
650	20230530	104800	256022250	4970	4965	4970	4965	369
651	20230530	104700	254190100	4960	4970	4985	4960	1483
652	20230530	104600	246827370	4970	4970	4970	4965	165
653	20230530	104500	246007720	4970	4975	4975	4970	345
654	20230530	104400	244292775	4970	5010	5020	4970	1066
655	20230530	104300	238990475	5010	4975	5010	4970	631
656	20230530	104200	235846265	4970	4980	4980	4970	1607
657	20230530	104100	227848535	4980	4980	4980	4980	373
658	20230530	104000	225990995	4980	4985	4985	4980	359
659	20230530	103900	224203110	4985	4990	4990	4980	993
660	20230530	103800	219253340	4990	4990	4990	4990	260
661	20230530	103700	217955940	4990	4995	5010	4990	140
662	20230530	103600	217257150	4995	5010	5020	4985	11661
663	20230530	103500	158984285	5000	5010	5010	5000	410
664	20230530	103400	156933575	5020	5000	5020	5000	97
665	20230530	103300	156448475	5000	5010	5010	5000	1166
666	20230530	103200	150616475	5000	5000	5010	5000	802
667	20230530	103100	146601475	5010	5000	5010	5000	947
668	20230530	103000	141866065	5000	5000	5010	5000	266
669	20230530	102900	140536055	5010	5010	5010	5010	773
670	20230530	102800	136663325	5010	5010	5010	5010	1211
671	20230530	102700	130596215	5010	5010	5010	5010	42
672	20230530	102600	130385795	5010	5010	5010	5010	0
673	20230530	102500	130385795	5010	5010	5020	5010	257
674	20230530	102400	129098075	5020	5020	5020	5020	0
675	20230530	102300	129098075	5020	5020	5020	5020	0
676	20230530	102200	129098075	5020	5010	5020	5010	61
677	20230530	102100	128792285	5010	5010	5010	5010	50
678	20230530	102000	128541785	5010	5010	5010	5010	42
679	20230530	101900	128331365	5020	5020	5020	5020	25
680	20230530	101800	128205865	5020	5020	5020	5020	0
681	20230530	101700	128205865	5020	5010	5020	5010	43
682	20230530	101600	127990015	5030	5020	5030	5020	21
683	20230530	101500	127884585	5020	5020	5020	5020	437
684	20230530	101400	125690845	5020	5020	5020	5020	1041
685	20230530	101300	120465025	5030	5030	5030	5030	50
686	20230530	101200	120213525	5020	5020	5020	5020	43
687	20230530	101100	119997665	5030	5030	5030	5030	200
688	20230530	101000	118991665	5020	5030	5030	5020	92
689	20230530	100900	118529325	5020	5020	5020	5020	41
690	20230530	100800	118323505	5020	5020	5020	5020	580
691	20230530	100700	115411905	5020	5020	5020	5020	43
692	20230530	100600	115196045	5030	5030	5030	5030	1
693	20230530	100500	115191015	5020	5020	5020	5020	42
694	20230530	100400	114980175	5020	5020	5020	5020	41
695	20230530	100300	114774355	5020	5020	5020	5020	0
696	20230530	100200	114774355	5020	5020	5020	5020	42
697	20230530	100100	114563515	5020	5020	5020	5020	0
698	20230530	100000	114563515	5020	5030	5030	5020	44
699	20230530	095900	114342625	5020	5020	5020	5020	158
700	20230530	095800	113549465	5020	5020	5020	5020	0
701	20230530	095700	113549465	5020	5020	5020	5020	363
702	20230530	095600	111727205	5020	5020	5020	5020	0
703	20230530	095500	111727205	5020	5020	5020	5020	241
704	20230530	095400	110517385	5020	5020	5020	5020	41
705	20230530	095300	110311565	5030	5030	5030	5030	1334
706	20230530	095200	103601545	5030	5040	5040	5030	396
707	20230530	095100	101608665	5040	5050	5050	5040	1623
708	20230530	095000	93428245	5040	5040	5040	5040	43
709	20230530	094900	93211525	5050	5040	5050	5040	42
710	20230530	094800	92999835	5050	5050	5050	5050	43
711	20230530	094700	92782685	5050	5050	5050	5050	99
712	20230530	094600	92282735	5060	5040	5060	5040	32
713	20230530	094500	92121235	5030	5030	5030	5030	42
714	20230530	094400	91909975	5040	5040	5040	5040	21
715	20230530	094300	91804135	5050	5060	5060	5050	1574
716	20230530	094200	83842025	5060	5050	5060	5050	95
717	20230530	094100	83361745	5060	5060	5060	5060	967
718	20230530	094000	78468725	5060	5070	5070	5060	54
719	20230530	093900	78195375	5070	5060	5080	5050	1621
720	20230530	093800	69981915	5050	5020	5060	5020	3826
721	20230530	093700	50680665	5020	5030	5030	5020	5
722	20230530	093600	50655555	5020	5020	5020	5020	42
723	20230530	093500	50444715	5010	5030	5030	5010	282
724	20230530	093400	49031875	5000	5000	5000	5000	993
725	20230530	093300	44066875	4995	5000	5000	4995	941
726	20230530	093200	39362285	5000	5000	5000	4995	169
727	20230530	093100	38517500	4995	4995	4995	4995	60
728	20230530	093000	38217800	4995	5000	5000	4995	212
729	20230530	092900	37158810	5000	5000	5000	5000	750
730	20230530	092800	33408810	5000	5000	5000	5000	0
731	20230530	092700	33408810	5000	5000	5000	5000	241
732	20230530	092600	32203810	5010	5010	5010	5010	0
733	20230530	092500	32203810	5010	5010	5010	5010	3
734	20230530	092400	32188780	5020	5020	5020	5000	122
735	20230530	092300	31578740	5000	5020	5020	5000	730
736	20230530	092200	27926160	5030	5030	5030	5030	1
737	20230530	092100	27921130	5020	5030	5030	5020	513
738	20230530	092000	25345860	5020	5020	5020	5020	364
739	20230530	091900	23518580	5020	5020	5040	5020	691
740	20230530	091800	20049380	5020	5020	5020	5020	0
741	20230530	091700	20049380	5020	5040	5040	5020	56
742	20230530	091600	19768240	5020	5020	5020	5020	100
743	20230530	091500	19266240	5040	5040	5040	5040	0
744	20230530	091400	19266240	5040	5040	5040	5040	1
745	20230530	091300	19261200	5020	5040	5040	5020	249
746	20230530	091200	18010220	5040	5040	5040	5040	0
747	20230530	091100	18010220	5040	5030	5040	5030	925
748	20230530	091000	13357460	5040	5040	5040	5040	0
749	20230530	090900	13357460	5040	5040	5040	5040	203
750	20230530	090800	12334340	5050	5050	5050	5050	0
751	20230530	090700	12334340	5050	5050	5050	5050	434
752	20230530	090600	10142640	5050	5050	5050	5050	294
753	20230530	090500	8657940	5040	5030	5040	5030	144
754	20230530	090400	7933560	5020	5050	5050	5020	1467
755	20230530	090300	567290	5050	5050	5050	5050	0
756	20230530	090200	567290	5050	5050	5050	5050	1
757	20230530	090100	562240	5020	5020	5020	5020	99
758	20230530	090000	65260	5020	5020	5020	5020	13