KissMeData/036670/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	215800	183435200	8860	8860	8860	8860	161
3	20230530	215700	183435200	8860	8860	8860	8860	0
4	20230530	215600	183435200	8860	8860	8860	8860	0
5	20230530	215500	183435200	8860	8860	8860	8860	0
6	20230530	215400	183435200	8860	8860	8860	8860	0
7	20230530	215300	183435200	8860	8860	8860	8860	0
8	20230530	215200	183435200	8860	8860	8860	8860	0
9	20230530	215100	183435200	8860	8860	8860	8860	0
10	20230530	215000	183435200	8860	8860	8860	8860	0
11	20230530	214900	183435200	8860	8860	8860	8860	0
12	20230530	214800	183435200	8860	8860	8860	8860	0
13	20230530	214700	183435200	8860	8860	8860	8860	0
14	20230530	214600	183435200	8860	8860	8860	8860	0
15	20230530	214500	183435200	8860	8860	8860	8860	0
16	20230530	214400	183435200	8860	8860	8860	8860	0
17	20230530	214300	183435200	8860	8860	8860	8860	0
18	20230530	214200	183435200	8860	8860	8860	8860	0
19	20230530	214100	183435200	8860	8860	8860	8860	0
20	20230530	214000	183435200	8860	8860	8860	8860	0
21	20230530	213900	183435200	8860	8860	8860	8860	0
22	20230530	213800	183435200	8860	8860	8860	8860	0
23	20230530	213700	183435200	8860	8860	8860	8860	0
24	20230530	213600	183435200	8860	8860	8860	8860	0
25	20230530	213500	183435200	8860	8860	8860	8860	0
26	20230530	213400	183435200	8860	8860	8860	8860	0
27	20230530	213300	183435200	8860	8860	8860	8860	0
28	20230530	213200	183435200	8860	8860	8860	8860	0
29	20230530	213100	183435200	8860	8860	8860	8860	0
30	20230530	213000	183435200	8860	8860	8860	8860	0
31	20230530	212900	183435200	8860	8860	8860	8860	0
32	20230530	212800	183435200	8860	8860	8860	8860	161
33	20230530	212700	183435200	8860	8860	8860	8860	0
34	20230530	212600	183435200	8860	8860	8860	8860	0
35	20230530	212500	183435200	8860	8860	8860	8860	0
36	20230530	212400	183435200	8860	8860	8860	8860	0
37	20230530	212300	183435200	8860	8860	8860	8860	0
38	20230530	212200	183435200	8860	8860	8860	8860	0
39	20230530	212100	183435200	8860	8860	8860	8860	0
40	20230530	212000	183435200	8860	8860	8860	8860	0
41	20230530	211900	183435200	8860	8860	8860	8860	0
42	20230530	211800	183435200	8860	8860	8860	8860	0
43	20230530	211700	183435200	8860	8860	8860	8860	0
44	20230530	211600	183435200	8860	8860	8860	8860	0
45	20230530	211500	183435200	8860	8860	8860	8860	0
46	20230530	211400	183435200	8860	8860	8860	8860	0
47	20230530	211300	183435200	8860	8860	8860	8860	0
48	20230530	211200	183435200	8860	8860	8860	8860	0
49	20230530	211100	183435200	8860	8860	8860	8860	0
50	20230530	211000	183435200	8860	8860	8860	8860	0
51	20230530	210900	183435200	8860	8860	8860	8860	0
52	20230530	210800	183435200	8860	8860	8860	8860	0
53	20230530	210700	183435200	8860	8860	8860	8860	0
54	20230530	210600	183435200	8860	8860	8860	8860	0
55	20230530	210500	183435200	8860	8860	8860	8860	0
56	20230530	210400	183435200	8860	8860	8860	8860	0
57	20230530	210300	183435200	8860	8860	8860	8860	0
58	20230530	210200	183435200	8860	8860	8860	8860	0
59	20230530	210100	183435200	8860	8860	8860	8860	0
60	20230530	210000	183435200	8860	8860	8860	8860	0
61	20230530	205900	183435200	8860	8860	8860	8860	0
62	20230530	205800	183435200	8860	8860	8860	8860	161
63	20230530	205700	183435200	8860	8860	8860	8860	0
64	20230530	205600	183435200	8860	8860	8860	8860	0
65	20230530	205500	183435200	8860	8860	8860	8860	0
66	20230530	205400	183435200	8860	8860	8860	8860	0
67	20230530	205300	183435200	8860	8860	8860	8860	0
68	20230530	205200	183435200	8860	8860	8860	8860	0
69	20230530	205100	183435200	8860	8860	8860	8860	0
70	20230530	205000	183435200	8860	8860	8860	8860	0
71	20230530	204900	183435200	8860	8860	8860	8860	0
72	20230530	204800	183435200	8860	8860	8860	8860	0
73	20230530	204700	183435200	8860	8860	8860	8860	0
74	20230530	204600	183435200	8860	8860	8860	8860	0
75	20230530	204500	183435200	8860	8860	8860	8860	0
76	20230530	204400	183435200	8860	8860	8860	8860	0
77	20230530	204300	183435200	8860	8860	8860	8860	0
78	20230530	204200	183435200	8860	8860	8860	8860	0
79	20230530	204100	183435200	8860	8860	8860	8860	0
80	20230530	204000	183435200	8860	8860	8860	8860	0
81	20230530	203900	183435200	8860	8860	8860	8860	0
82	20230530	203800	183435200	8860	8860	8860	8860	0
83	20230530	203700	183435200	8860	8860	8860	8860	0
84	20230530	203600	183435200	8860	8860	8860	8860	0
85	20230530	203500	183435200	8860	8860	8860	8860	0
86	20230530	203400	183435200	8860	8860	8860	8860	0
87	20230530	203300	183435200	8860	8860	8860	8860	0
88	20230530	203200	183435200	8860	8860	8860	8860	0
89	20230530	203100	183435200	8860	8860	8860	8860	0
90	20230530	203000	183435200	8860	8860	8860	8860	0
91	20230530	202900	183435200	8860	8860	8860	8860	0
92	20230530	202800	183435200	8860	8860	8860	8860	161
93	20230530	202700	183435200	8860	8860	8860	8860	0
94	20230530	202600	183435200	8860	8860	8860	8860	0
95	20230530	202500	183435200	8860	8860	8860	8860	0
96	20230530	202400	183435200	8860	8860	8860	8860	0
97	20230530	202300	183435200	8860	8860	8860	8860	0
98	20230530	202200	183435200	8860	8860	8860	8860	0
99	20230530	202100	183435200	8860	8860	8860	8860	0
100	20230530	202000	183435200	8860	8860	8860	8860	0
101	20230530	201900	183435200	8860	8860	8860	8860	0
102	20230530	201800	183435200	8860	8860	8860	8860	0
103	20230530	201700	183435200	8860	8860	8860	8860	0
104	20230530	201600	183435200	8860	8860	8860	8860	0
105	20230530	201500	183435200	8860	8860	8860	8860	0
106	20230530	201400	183435200	8860	8860	8860	8860	0
107	20230530	201300	183435200	8860	8860	8860	8860	0
108	20230530	201200	183435200	8860	8860	8860	8860	0
109	20230530	201100	183435200	8860	8860	8860	8860	0
110	20230530	201000	183435200	8860	8860	8860	8860	0
111	20230530	200900	183435200	8860	8860	8860	8860	0
112	20230530	200800	183435200	8860	8860	8860	8860	0
113	20230530	200700	183435200	8860	8860	8860	8860	0
114	20230530	200600	183435200	8860	8860	8860	8860	0
115	20230530	200500	183435200	8860	8860	8860	8860	0
116	20230530	200400	183435200	8860	8860	8860	8860	0
117	20230530	200300	183435200	8860	8860	8860	8860	0
118	20230530	200200	183435200	8860	8860	8860	8860	0
119	20230530	200100	183435200	8860	8860	8860	8860	0
120	20230530	200000	183435200	8860	8860	8860	8860	0
121	20230530	195900	183435200	8860	8860	8860	8860	0
122	20230530	195800	183435200	8860	8860	8860	8860	161
123	20230530	195700	183435200	8860	8860	8860	8860	0
124	20230530	195600	183435200	8860	8860	8860	8860	0
125	20230530	195500	183435200	8860	8860	8860	8860	0
126	20230530	195400	183435200	8860	8860	8860	8860	0
127	20230530	195300	183435200	8860	8860	8860	8860	0
128	20230530	195200	183435200	8860	8860	8860	8860	0
129	20230530	195100	183435200	8860	8860	8860	8860	0
130	20230530	195000	183435200	8860	8860	8860	8860	0
131	20230530	194900	183435200	8860	8860	8860	8860	0
132	20230530	194800	183435200	8860	8860	8860	8860	0
133	20230530	194700	183435200	8860	8860	8860	8860	0
134	20230530	194600	183435200	8860	8860	8860	8860	0
135	20230530	194500	183435200	8860	8860	8860	8860	0
136	20230530	194400	183435200	8860	8860	8860	8860	0
137	20230530	194300	183435200	8860	8860	8860	8860	0
138	20230530	194200	183435200	8860	8860	8860	8860	0
139	20230530	194100	183435200	8860	8860	8860	8860	0
140	20230530	194000	183435200	8860	8860	8860	8860	0
141	20230530	193900	183435200	8860	8860	8860	8860	0
142	20230530	193800	183435200	8860	8860	8860	8860	0
143	20230530	193700	183435200	8860	8860	8860	8860	0
144	20230530	193600	183435200	8860	8860	8860	8860	0
145	20230530	193500	183435200	8860	8860	8860	8860	0
146	20230530	193400	183435200	8860	8860	8860	8860	0
147	20230530	193300	183435200	8860	8860	8860	8860	0
148	20230530	193200	183435200	8860	8860	8860	8860	0
149	20230530	193100	183435200	8860	8860	8860	8860	0
150	20230530	193000	183435200	8860	8860	8860	8860	0
151	20230530	192900	183435200	8860	8860	8860	8860	0
152	20230530	192800	183435200	8860	8860	8860	8860	161
153	20230530	192700	183435200	8860	8860	8860	8860	0
154	20230530	192600	183435200	8860	8860	8860	8860	0
155	20230530	192500	183435200	8860	8860	8860	8860	0
156	20230530	192400	183435200	8860	8860	8860	8860	0
157	20230530	192300	183435200	8860	8860	8860	8860	0
158	20230530	192200	183435200	8860	8860	8860	8860	0
159	20230530	192100	183435200	8860	8860	8860	8860	0
160	20230530	192000	183435200	8860	8860	8860	8860	0
161	20230530	191900	183435200	8860	8860	8860	8860	0
162	20230530	191800	183435200	8860	8860	8860	8860	0
163	20230530	191700	183435200	8860	8860	8860	8860	0
164	20230530	191600	183435200	8860	8860	8860	8860	0
165	20230530	191500	183435200	8860	8860	8860	8860	0
166	20230530	191400	183435200	8860	8860	8860	8860	0
167	20230530	191300	183435200	8860	8860	8860	8860	0
168	20230530	191200	183435200	8860	8860	8860	8860	0
169	20230530	191100	183435200	8860	8860	8860	8860	0
170	20230530	191000	183435200	8860	8860	8860	8860	0
171	20230530	190900	183435200	8860	8860	8860	8860	0
172	20230530	190800	183435200	8860	8860	8860	8860	0
173	20230530	190700	183435200	8860	8860	8860	8860	0
174	20230530	190600	183435200	8860	8860	8860	8860	0
175	20230530	190500	183435200	8860	8860	8860	8860	0
176	20230530	190400	183435200	8860	8860	8860	8860	0
177	20230530	190300	183435200	8860	8860	8860	8860	0
178	20230530	190200	183435200	8860	8860	8860	8860	0
179	20230530	190100	183435200	8860	8860	8860	8860	0
180	20230530	190000	183435200	8860	8860	8860	8860	0
181	20230530	185900	183435200	8860	8860	8860	8860	0
182	20230530	185800	183435200	8860	8860	8860	8860	161
183	20230530	185700	183435200	8860	8860	8860	8860	0
184	20230530	185600	183435200	8860	8860	8860	8860	0
185	20230530	185500	183435200	8860	8860	8860	8860	0
186	20230530	185400	183435200	8860	8860	8860	8860	0
187	20230530	185300	183435200	8860	8860	8860	8860	0
188	20230530	185200	183435200	8860	8860	8860	8860	0
189	20230530	185100	183435200	8860	8860	8860	8860	0
190	20230530	185000	183435200	8860	8860	8860	8860	0
191	20230530	184900	183435200	8860	8860	8860	8860	0
192	20230530	184800	183435200	8860	8860	8860	8860	0
193	20230530	184700	183435200	8860	8860	8860	8860	0
194	20230530	184600	183435200	8860	8860	8860	8860	0
195	20230530	184500	183435200	8860	8860	8860	8860	0
196	20230530	184400	183435200	8860	8860	8860	8860	0
197	20230530	184300	183435200	8860	8860	8860	8860	0
198	20230530	184200	183435200	8860	8860	8860	8860	0
199	20230530	184100	183435200	8860	8860	8860	8860	0
200	20230530	184000	183435200	8860	8860	8860	8860	0
201	20230530	183900	183435200	8860	8860	8860	8860	0
202	20230530	183800	183435200	8860	8860	8860	8860	0
203	20230530	183700	183435200	8860	8860	8860	8860	0
204	20230530	183600	183435200	8860	8860	8860	8860	0
205	20230530	183500	183435200	8860	8860	8860	8860	0
206	20230530	183400	183435200	8860	8860	8860	8860	0
207	20230530	183300	183435200	8860	8860	8860	8860	0
208	20230530	183200	183435200	8860	8860	8860	8860	0
209	20230530	183100	183435200	8860	8860	8860	8860	0
210	20230530	183000	183435200	8860	8860	8860	8860	0
211	20230530	182900	183435200	8860	8860	8860	8860	0
212	20230530	182800	183435200	8860	8860	8860	8860	161
213	20230530	182700	183435200	8860	8860	8860	8860	0
214	20230530	182600	183435200	8860	8860	8860	8860	0
215	20230530	182500	183435200	8860	8860	8860	8860	0
216	20230530	182400	183435200	8860	8860	8860	8860	0
217	20230530	182300	183435200	8860	8860	8860	8860	0
218	20230530	182200	183435200	8860	8860	8860	8860	0
219	20230530	182100	183435200	8860	8860	8860	8860	0
220	20230530	182000	183435200	8860	8860	8860	8860	0
221	20230530	181900	183435200	8860	8860	8860	8860	0
222	20230530	181800	183435200	8860	8860	8860	8860	0
223	20230530	181700	183435200	8860	8860	8860	8860	0
224	20230530	181600	183435200	8860	8860	8860	8860	0
225	20230530	181500	183435200	8860	8860	8860	8860	0
226	20230530	181400	183435200	8860	8860	8860	8860	0
227	20230530	181300	183435200	8860	8860	8860	8860	0
228	20230530	181200	183435200	8860	8860	8860	8860	0
229	20230530	181100	183435200	8860	8860	8860	8860	0
230	20230530	181000	183435200	8860	8860	8860	8860	0
231	20230530	180900	183435200	8860	8860	8860	8860	0
232	20230530	180800	183435200	8860	8860	8860	8860	0
233	20230530	180700	183435200	8860	8860	8860	8860	0
234	20230530	180600	183435200	8860	8860	8860	8860	0
235	20230530	180500	183435200	8860	8860	8860	8860	0
236	20230530	180400	183435200	8860	8860	8860	8860	0
237	20230530	180300	183435200	8860	8860	8860	8860	0
238	20230530	180200	183435200	8860	8860	8860	8860	0
239	20230530	180100	183435200	8860	8860	8860	8860	0
240	20230530	180000	183435200	8860	8860	8860	8860	0
241	20230530	175900	183435200	8860	8860	8860	8860	0
242	20230530	175800	183435200	8860	8860	8860	8860	161
243	20230530	175700	183435200	8860	8860	8860	8860	0
244	20230530	175600	183435200	8860	8860	8860	8860	0
245	20230530	175500	183435200	8860	8860	8860	8860	0
246	20230530	175400	183435200	8860	8860	8860	8860	0
247	20230530	175300	183435200	8860	8860	8860	8860	0
248	20230530	175200	183435200	8860	8860	8860	8860	0
249	20230530	175100	183435200	8860	8860	8860	8860	0
250	20230530	175000	183435200	8860	8860	8860	8860	0
251	20230530	174900	183435200	8860	8860	8860	8860	0
252	20230530	174800	183435200	8860	8860	8860	8860	0
253	20230530	174700	183435200	8860	8860	8860	8860	0
254	20230530	174600	183435200	8860	8860	8860	8860	0
255	20230530	174500	183435200	8860	8860	8860	8860	0
256	20230530	174400	183435200	8860	8860	8860	8860	0
257	20230530	174300	183435200	8860	8860	8860	8860	0
258	20230530	174200	183435200	8860	8860	8860	8860	0
259	20230530	174100	183435200	8860	8860	8860	8860	0
260	20230530	174000	183435200	8860	8860	8860	8860	0
261	20230530	173900	183435200	8860	8860	8860	8860	0
262	20230530	173800	183435200	8860	8860	8860	8860	0
263	20230530	173700	183435200	8860	8860	8860	8860	0
264	20230530	173600	183435200	8860	8860	8860	8860	0
265	20230530	173500	183435200	8860	8860	8860	8860	0
266	20230530	173400	183435200	8860	8860	8860	8860	0
267	20230530	173300	183435200	8860	8860	8860	8860	0
268	20230530	173200	183435200	8860	8860	8860	8860	0
269	20230530	173100	183435200	8860	8860	8860	8860	0
270	20230530	173000	183435200	8860	8860	8860	8860	0
271	20230530	172900	183435200	8860	8860	8860	8860	0
272	20230530	172800	183435200	8860	8860	8860	8860	161
273	20230530	172700	183435200	8860	8860	8860	8860	0
274	20230530	172600	183435200	8860	8860	8860	8860	0
275	20230530	172500	183435200	8860	8860	8860	8860	0
276	20230530	172400	183435200	8860	8860	8860	8860	0
277	20230530	172300	183435200	8860	8860	8860	8860	0
278	20230530	172200	183435200	8860	8860	8860	8860	0
279	20230530	172100	183435200	8860	8860	8860	8860	0
280	20230530	172000	183435200	8860	8860	8860	8860	0
281	20230530	171900	183435200	8860	8860	8860	8860	0
282	20230530	171800	183435200	8860	8860	8860	8860	0
283	20230530	171700	183435200	8860	8860	8860	8860	0
284	20230530	171600	183435200	8860	8860	8860	8860	0
285	20230530	171500	183435200	8860	8860	8860	8860	0
286	20230530	171400	183435200	8860	8860	8860	8860	0
287	20230530	171300	183435200	8860	8860	8860	8860	0
288	20230530	171200	183435200	8860	8860	8860	8860	0
289	20230530	171100	183435200	8860	8860	8860	8860	0
290	20230530	171000	183435200	8860	8860	8860	8860	0
291	20230530	170900	183435200	8860	8860	8860	8860	0
292	20230530	170800	183435200	8860	8860	8860	8860	0
293	20230530	170700	183435200	8860	8860	8860	8860	0
294	20230530	170600	183435200	8860	8860	8860	8860	0
295	20230530	170500	183435200	8860	8860	8860	8860	0
296	20230530	170400	183435200	8860	8860	8860	8860	0
297	20230530	170300	183435200	8860	8860	8860	8860	0
298	20230530	170200	183435200	8860	8860	8860	8860	0
299	20230530	170100	183435200	8860	8860	8860	8860	0
300	20230530	170000	183435200	8860	8860	8860	8860	0
301	20230530	165900	183435200	8860	8860	8860	8860	0
302	20230530	165800	183435200	8860	8860	8860	8860	161
303	20230530	165700	183435200	8860	8860	8860	8860	0
304	20230530	165600	183435200	8860	8860	8860	8860	0
305	20230530	165500	183435200	8860	8860	8860	8860	0
306	20230530	165400	183435200	8860	8860	8860	8860	0
307	20230530	165300	183435200	8860	8860	8860	8860	0
308	20230530	165200	183435200	8860	8860	8860	8860	0
309	20230530	165100	183435200	8860	8860	8860	8860	0
310	20230530	165000	183435200	8860	8860	8860	8860	0
311	20230530	164900	183435200	8860	8860	8860	8860	0
312	20230530	164800	183435200	8860	8860	8860	8860	0
313	20230530	164700	183435200	8860	8860	8860	8860	0
314	20230530	164600	183435200	8860	8860	8860	8860	0
315	20230530	164500	183435200	8860	8860	8860	8860	0
316	20230530	164400	183435200	8860	8860	8860	8860	0
317	20230530	164300	183435200	8860	8860	8860	8860	0
318	20230530	164200	183435200	8860	8860	8860	8860	0
319	20230530	164100	183435200	8860	8860	8860	8860	0
320	20230530	164000	183435200	8860	8860	8860	8860	0
321	20230530	163900	183435200	8860	8860	8860	8860	0
322	20230530	163800	183435200	8860	8860	8860	8860	0
323	20230530	163700	183435200	8860	8860	8860	8860	0
324	20230530	163600	183435200	8860	8860	8860	8860	0
325	20230530	163500	183435200	8860	8860	8860	8860	0
326	20230530	163400	183435200	8860	8860	8860	8860	0
327	20230530	163300	183435200	8860	8860	8860	8860	0
328	20230530	163200	183435200	8860	8860	8860	8860	0
329	20230530	163100	183435200	8860	8860	8860	8860	0
330	20230530	163000	183435200	8860	8860	8860	8860	0
331	20230530	162900	183435200	8860	8860	8860	8860	0
332	20230530	162800	183435200	8860	8860	8860	8860	161
333	20230530	162700	183435200	8860	8860	8860	8860	0
334	20230530	162600	183435200	8860	8860	8860	8860	0
335	20230530	162500	183435200	8860	8860	8860	8860	0
336	20230530	162400	183435200	8860	8860	8860	8860	0
337	20230530	162300	183435200	8860	8860	8860	8860	0
338	20230530	162200	183435200	8860	8860	8860	8860	0
339	20230530	162100	183435200	8860	8860	8860	8860	0
340	20230530	162000	183435200	8860	8860	8860	8860	0
341	20230530	161900	183435200	8860	8860	8860	8860	0
342	20230530	161800	183435200	8860	8860	8860	8860	0
343	20230530	161700	183435200	8860	8860	8860	8860	0
344	20230530	161600	183435200	8860	8860	8860	8860	0
345	20230530	161500	183435200	8860	8860	8860	8860	0
346	20230530	161400	183435200	8860	8860	8860	8860	0
347	20230530	161300	183435200	8860	8860	8860	8860	0
348	20230530	161200	183435200	8860	8860	8860	8860	0
349	20230530	161100	183435200	8860	8860	8860	8860	0
350	20230530	161000	183435200	8860	8860	8860	8860	0
351	20230530	160900	183435200	8860	8860	8860	8860	0
352	20230530	160800	183435200	8860	8860	8860	8860	0
353	20230530	160700	183435200	8860	8860	8860	8860	0
354	20230530	160600	183435200	8860	8860	8860	8860	0
355	20230530	160500	183435200	8860	8860	8860	8860	0
356	20230530	160400	183435200	8860	8860	8860	8860	0
357	20230530	160300	183435200	8860	8860	8860	8860	0
358	20230530	160200	183435200	8860	8860	8860	8860	0
359	20230530	160100	183435200	8860	8860	8860	8860	0
360	20230530	160000	183435200	8860	8860	8860	8860	0
361	20230530	155900	183435200	8860	8860	8860	8860	0
362	20230530	155800	183435200	8860	8860	8860	8860	161
363	20230530	155700	183435200	8860	8860	8860	8860	0
364	20230530	155600	183435200	8860	8860	8860	8860	0
365	20230530	155500	183435200	8860	8860	8860	8860	0
366	20230530	155400	183435200	8860	8860	8860	8860	0
367	20230530	155300	183435200	8860	8860	8860	8860	0
368	20230530	155200	183435200	8860	8860	8860	8860	0
369	20230530	155100	183435200	8860	8860	8860	8860	0
370	20230530	155000	183435200	8860	8860	8860	8860	0
371	20230530	154900	183435200	8860	8860	8860	8860	0
372	20230530	154800	183435200	8860	8860	8860	8860	0
373	20230530	154700	183435200	8860	8860	8860	8860	0
374	20230530	154600	183435200	8860	8860	8860	8860	0
375	20230530	154500	183435200	8860	8860	8860	8860	0
376	20230530	154400	183435200	8860	8860	8860	8860	0
377	20230530	154300	183435200	8860	8860	8860	8860	0
378	20230530	154200	183435200	8860	8860	8860	8860	0
379	20230530	154100	183435200	8860	8860	8860	8860	0
380	20230530	154000	183435200	8860	8860	8860	8860	0
381	20230530	153900	183435200	8860	8860	8860	8860	0
382	20230530	153800	183435200	8860	8860	8860	8860	0
383	20230530	153700	183435200	8860	8860	8860	8860	0
384	20230530	153600	183435200	8860	8860	8860	8860	0
385	20230530	153500	183435200	8860	8860	8860	8860	0
386	20230530	153400	183435200	8860	8860	8860	8860	0
387	20230530	153300	183435200	8860	8860	8860	8860	0
388	20230530	153200	183435200	8860	8860	8860	8860	0
389	20230530	153100	183435200	8860	8860	8860	8860	0
390	20230530	153000	183435200	8860	8860	8860	8860	161
391	20230530	152900	182008740	8850	8850	8850	8850	0
392	20230530	152800	182008740	8850	8850	8850	8850	0
393	20230530	152700	182008740	8850	8850	8850	8850	0
394	20230530	152600	182008740	8850	8850	8850	8850	0
395	20230530	152500	182008740	8850	8850	8850	8850	0
396	20230530	152400	182008740	8850	8850	8850	8850	0
397	20230530	152300	182008740	8850	8850	8850	8850	0
398	20230530	152200	182008740	8850	8850	8850	8850	0
399	20230530	152100	182008740	8850	8850	8850	8850	0
400	20230530	152000	182008740	8850	8850	8850	8850	0
401	20230530	151900	182008740	8850	8850	8850	8850	30
402	20230530	151800	181743240	8850	8850	8850	8850	0
403	20230530	151700	181743240	8850	8850	8850	8850	0
404	20230530	151600	181743240	8850	8850	8850	8850	14
405	20230530	151500	181619340	8860	8860	8860	8860	0
406	20230530	151400	181619340	8860	8860	8860	8860	11
407	20230530	151300	181521880	8850	8850	8850	8850	0
408	20230530	151200	181521880	8850	8850	8850	8850	0
409	20230530	151100	181521880	8850	8850	8850	8850	137
410	20230530	151000	180309430	8870	8870	8870	8870	2
411	20230530	150900	180291690	8900	8900	8900	8900	0
412	20230530	150800	180291690	8900	8900	8900	8900	0
413	20230530	150700	180291690	8900	8900	8900	8900	57
414	20230530	150600	179784390	8920	8920	8920	8920	0
415	20230530	150500	179784390	8920	8920	8920	8920	0
416	20230530	150400	179784390	8920	8920	8920	8920	0
417	20230530	150300	179784390	8920	8920	8920	8920	0
418	20230530	150200	179784390	8920	8920	8920	8920	0
419	20230530	150100	179784390	8920	8920	8920	8920	3
420	20230530	150000	179757630	8920	8920	8920	8920	100
421	20230530	145900	178865630	8850	8850	8850	8850	0
422	20230530	145800	178865630	8850	8880	8880	8850	397
423	20230530	145700	175349310	8920	8920	8920	8920	100
424	20230530	145600	174457310	8900	8900	8900	8900	31
425	20230530	145500	174181410	8920	8920	8920	8920	2
426	20230530	145400	174163570	8900	8900	8900	8900	69
427	20230530	145300	173549470	8870	8880	8880	8870	96
428	20230530	145200	172697930	8870	8870	8870	8870	104
429	20230530	145100	171775450	8870	8870	8870	8860	168
430	20230530	145000	170286810	8890	8910	8910	8890	72
431	20230530	144900	169645740	8910	8900	8910	8900	89
432	20230530	144800	168852930	8900	8900	8900	8900	40
433	20230530	144700	168496930	8900	8900	8900	8900	1
434	20230530	144600	168488030	8910	8910	8910	8910	0
435	20230530	144500	168488030	8910	8910	8910	8910	0
436	20230530	144400	168488030	8910	8920	8920	8910	110
437	20230530	144300	167507830	8920	8920	8920	8920	0
438	20230530	144200	167507830	8920	8910	8920	8910	130
439	20230530	144100	166348410	8910	8890	8910	8870	111
440	20230530	144000	165359770	8910	8910	8910	8910	0
441	20230530	143900	165359770	8910	8910	8910	8910	100
442	20230530	143800	164468770	8910	8910	8910	8910	0
443	20230530	143700	164468770	8910	8910	8910	8910	0
444	20230530	143600	164468770	8910	8900	8910	8900	146
445	20230530	143500	163168370	8900	8900	8900	8900	36
446	20230530	143400	162847970	8900	8900	8900	8900	18
447	20230530	143300	162687770	8900	8900	8900	8900	2
448	20230530	143200	162669970	8910	8910	8910	8910	0
449	20230530	143100	162669970	8910	8910	8910	8910	100
450	20230530	143000	161778970	8900	8910	8910	8900	32
451	20230530	142900	161493950	8910	8910	8910	8910	0
452	20230530	142800	161493950	8910	8900	8910	8900	93
453	20230530	142700	160665470	8920	8920	8920	8920	0
454	20230530	142600	160665470	8920	8920	8920	8920	100
455	20230530	142500	159773470	8900	8910	8910	8900	15
456	20230530	142400	159639940	8920	8920	8920	8920	0
457	20230530	142300	159639940	8920	8920	8920	8920	100
458	20230530	142200	158747940	8910	8910	8910	8910	2
459	20230530	142100	158730120	8930	8930	8930	8930	100
460	20230530	142000	157837120	8900	8900	8900	8900	0
461	20230530	141900	157837120	8900	8920	8920	8900	114
462	20230530	141800	156821520	8930	8930	8930	8930	150
463	20230530	141700	155482020	8930	8930	8930	8930	0
464	20230530	141600	155482020	8930	8930	8930	8930	0
465	20230530	141500	155482020	8930	8930	8930	8930	100
466	20230530	141400	154589020	8920	8920	8920	8920	0
467	20230530	141300	154589020	8920	8920	8920	8920	100
468	20230530	141200	153697020	8920	8920	8920	8920	0
469	20230530	141100	153697020	8920	8920	8920	8920	0
470	20230530	141000	153697020	8920	8920	8920	8920	100
471	20230530	140900	152805020	8910	8900	8910	8900	8
472	20230530	140800	152733810	8910	8910	8920	8910	112
473	20230530	140700	151734890	8910	8910	8910	8910	0
474	20230530	140600	151734890	8910	8910	8910	8910	3
475	20230530	140500	151708160	8920	8920	8920	8920	100
476	20230530	140400	150816160	8910	8910	8910	8910	0
477	20230530	140300	150816160	8910	8920	8920	8910	109
478	20230530	140200	149843970	8920	8920	8920	8920	100
479	20230530	140100	148951970	8910	8910	8910	8910	64
480	20230530	140000	148381730	8910	8910	8910	8910	91
481	20230530	135900	147570920	8920	8920	8920	8920	0
482	20230530	135800	147570920	8920	8920	8920	8920	0
483	20230530	135700	147570920	8920	8910	8920	8910	183
484	20230530	135600	145939260	8900	8900	8900	8900	0
485	20230530	135500	145939260	8900	8900	8900	8900	100
486	20230530	135400	145049260	8900	8890	8900	8890	407
487	20230530	135300	141428270	8890	8890	8890	8890	1
488	20230530	135200	141419380	8900	8880	8900	8870	107
489	20230530	135100	140467260	8890	8890	8890	8890	0
490	20230530	135000	140467260	8890	8890	8890	8890	100
491	20230530	134900	139578260	8890	8890	8890	8890	0
492	20230530	134800	139578260	8890	8890	8890	8890	19
493	20230530	134700	139409350	8890	8890	8890	8890	95
494	20230530	134600	138564800	8890	8890	8890	8890	40
495	20230530	134500	138209200	8890	8890	8890	8890	0
496	20230530	134400	138209200	8890	8890	8890	8890	100
497	20230530	134300	137320200	8890	8890	8890	8890	2
498	20230530	134200	137302420	8880	8880	8880	8880	86
499	20230530	134100	136538740	8880	8880	8880	8880	0
500	20230530	134000	136538740	8880	8880	8880	8880	0
501	20230530	133900	136538740	8880	8880	8880	8880	100
502	20230530	133800	135650740	8870	8870	8870	8870	14
503	20230530	133700	135526560	8880	8880	8880	8880	100
504	20230530	133600	134638560	8870	8870	8870	8870	0
505	20230530	133500	134638560	8870	8870	8870	8870	0
506	20230530	133400	134638560	8870	8870	8870	8870	86
507	20230530	133300	133875740	8870	8870	8870	8870	0
508	20230530	133200	133875740	8870	8870	8870	8870	0
509	20230530	133100	133875740	8870	8870	8870	8870	100
510	20230530	133000	132988740	8870	8870	8870	8870	0
511	20230530	132900	132988740	8870	8870	8870	8870	100
512	20230530	132800	132101740	8870	8870	8870	8870	0
513	20230530	132700	132101740	8870	8870	8870	8870	0
514	20230530	132600	132101740	8870	8870	8870	8870	100
515	20230530	132500	131214740	8870	8870	8870	8870	0
516	20230530	132400	131214740	8870	8870	8870	8870	100
517	20230530	132300	130327740	8860	8860	8860	8860	7
518	20230530	132200	130265720	8860	8870	8870	8860	89
519	20230530	132100	129476300	8880	8880	8880	8880	100
520	20230530	132000	128588300	8880	8880	8880	8880	9
521	20230530	131900	128508380	8870	8870	8870	8870	12
522	20230530	131800	128401940	8850	8850	8850	8850	56
523	20230530	131700	127906340	8870	8870	8870	8870	0
524	20230530	131600	127906340	8870	8870	8870	8870	100
525	20230530	131500	127019340	8870	8870	8870	8870	0
526	20230530	131400	127019340	8870	8870	8870	8870	0
527	20230530	131300	127019340	8870	8870	8870	8870	100
528	20230530	131200	126132340	8870	8870	8870	8870	0
529	20230530	131100	126132340	8870	8870	8870	8870	100
530	20230530	131000	125245340	8870	8870	8870	8870	86
531	20230530	130900	124482520	8880	8880	8880	8880	0
532	20230530	130800	124482520	8880	8860	8880	8860	124
533	20230530	130700	123381650	8870	8870	8870	8870	0
534	20230530	130600	123381650	8870	8870	8870	8870	100
535	20230530	130500	122494650	8870	8870	8870	8870	1
536	20230530	130400	122485780	8870	8870	8870	8870	0
537	20230530	130300	122485780	8870	8870	8870	8870	100
538	20230530	130200	121598780	8850	8860	8860	8850	150
539	20230530	130100	120270510	8860	8860	8860	8860	0
540	20230530	130000	120270510	8860	8860	8860	8860	23
541	20230530	125900	120066730	8850	8850	8850	8850	0
542	20230530	125800	120066730	8850	8850	8850	8850	27
543	20230530	125700	119827780	8850	8850	8850	8850	1
544	20230530	125600	119818930	8860	8860	8860	8860	0
545	20230530	125500	119818930	8860	8860	8860	8860	180
546	20230530	125400	118224130	8860	8860	8860	8860	44
547	20230530	125300	117834290	8860	8860	8860	8860	57
548	20230530	125200	117329270	8850	8850	8850	8850	1
549	20230530	125100	117320420	8850	8850	8850	8850	0
550	20230530	125000	117320420	8850	8850	8850	8850	49
551	20230530	124900	116886770	8850	8850	8850	8850	1
552	20230530	124800	116877920	8850	8850	8850	8850	5
553	20230530	124700	116833670	8860	8860	8860	8860	100
554	20230530	124600	115947670	8860	8860	8860	8860	0
555	20230530	124500	115947670	8860	8860	8860	8860	100
556	20230530	124400	115061670	8860	8860	8860	8860	0
557	20230530	124300	115061670	8860	8860	8860	8860	1
558	20230530	124200	115052810	8860	8860	8860	8860	100
559	20230530	124100	114166810	8860	8860	8860	8860	0
560	20230530	124000	114166810	8860	8860	8860	8860	100
561	20230530	123900	113280810	8860	8860	8860	8860	0
562	20230530	123800	113280810	8860	8860	8860	8860	0
563	20230530	123700	113280810	8860	8860	8860	8860	100
564	20230530	123600	112394810	8860	8860	8860	8860	50
565	20230530	123500	111951810	8860	8860	8860	8860	0
566	20230530	123400	111951810	8860	8860	8860	8860	101
567	20230530	123300	111056950	8860	8860	8860	8860	0
568	20230530	123200	111056950	8860	8860	8860	8860	101
569	20230530	123100	110162090	8860	8860	8860	8860	100
570	20230530	123000	109276090	8870	8870	8870	8870	0
571	20230530	122900	109276090	8870	8850	8870	8850	900
572	20230530	122800	101300700	8850	8850	8850	8850	0
573	20230530	122700	101300700	8850	8850	8850	8850	100
574	20230530	122600	100415700	8850	8850	8850	8850	0
575	20230530	122500	100415700	8850	8850	8850	8850	0
576	20230530	122400	100415700	8850	8850	8850	8850	100
577	20230530	122300	99530700	8850	8850	8850	8850	1
578	20230530	122200	99521850	8850	8850	8850	8850	100
579	20230530	122100	98636850	8830	8830	8830	8830	7
580	20230530	122000	98575040	8840	8840	8840	8840	74
581	20230530	121900	97920880	8840	8840	8840	8840	123
582	20230530	121800	96833560	8840	8840	8840	8840	0
583	20230530	121700	96833560	8840	8840	8840	8840	0
584	20230530	121600	96833560	8840	8840	8840	8840	100
585	20230530	121500	95949560	8830	8830	8830	8830	1
586	20230530	121400	95940730	8830	8830	8830	8830	2
587	20230530	121300	95923070	8830	8830	8830	8830	1
588	20230530	121200	95914240	8830	8830	8830	8830	63
589	20230530	121100	95357950	8840	8840	8840	8840	100
590	20230530	121000	94473950	8840	8840	8840	8840	0
591	20230530	120900	94473950	8840	8830	8840	8830	49
592	20230530	120800	94041180	8830	8830	8830	8830	0
593	20230530	120700	94041180	8830	8830	8830	8830	6
594	20230530	120600	93988200	8830	8830	8830	8830	94
595	20230530	120500	93158180	8830	8830	8830	8830	0
596	20230530	120400	93158180	8830	8830	8830	8830	0
597	20230530	120300	93158180	8830	8820	8830	8820	120
598	20230530	120200	92098600	8820	8820	8820	8820	0
599	20230530	120100	92098600	8820	8820	8820	8820	138
600	20230530	120000	90881440	8810	8810	8810	8810	3
601	20230530	115900	90855010	8820	8820	8820	8820	0
602	20230530	115800	90855010	8820	8820	8820	8820	100
603	20230530	115700	89973010	8810	8810	8810	8810	1
604	20230530	115600	89964200	8810	8810	8810	8810	38
605	20230530	115500	89629420	8820	8820	8820	8820	0
606	20230530	115400	89629420	8820	8820	8820	8820	0
607	20230530	115300	89629420	8820	8820	8820	8820	100
608	20230530	115200	88747420	8820	8820	8820	8820	0
609	20230530	115100	88747420	8820	8820	8820	8820	0
610	20230530	115000	88747420	8820	8820	8820	8820	100
611	20230530	114900	87865420	8820	8820	8820	8820	0
612	20230530	114800	87865420	8820	8820	8820	8820	100
613	20230530	114700	86983420	8820	8820	8820	8820	0
614	20230530	114600	86983420	8820	8820	8820	8820	0
615	20230530	114500	86983420	8820	8820	8820	8820	107
616	20230530	114400	86039680	8820	8820	8820	8820	0
617	20230530	114300	86039680	8820	8820	8820	8820	100
618	20230530	114200	85157680	8820	8820	8820	8820	0
619	20230530	114100	85157680	8820	8820	8820	8820	0
620	20230530	114000	85157680	8820	8820	8820	8820	199
621	20230530	113900	83402500	8770	8770	8770	8770	0
622	20230530	113800	83402500	8770	8770	8770	8770	0
623	20230530	113700	83402500	8770	8770	8770	8770	1200
624	20230530	113600	72878500	8760	8760	8760	8760	0
625	20230530	113500	72878500	8760	8760	8760	8760	1
626	20230530	113400	72869740	8750	8750	8750	8750	0
627	20230530	113300	72869740	8750	8750	8750	8750	0
628	20230530	113200	72869740	8750	8750	8750	8750	107
629	20230530	113100	71933490	8750	8750	8750	8750	2
630	20230530	113000	71915990	8750	8750	8750	8750	100
631	20230530	112900	71040990	8750	8750	8750	8750	2
632	20230530	112800	71023490	8750	8750	8750	8750	15
633	20230530	112700	70892240	8760	8760	8760	8760	100
634	20230530	112600	70016240	8760	8760	8760	8760	0
635	20230530	112500	70016240	8760	8760	8760	8760	100
636	20230530	112400	69140240	8780	8780	8780	8780	0
637	20230530	112300	69140240	8780	8780	8780	8780	0
638	20230530	112200	69140240	8780	8810	8810	8780	307
639	20230530	112100	66441780	8800	8800	8800	8800	0
640	20230530	112000	66441780	8800	8800	8800	8800	0
641	20230530	111900	66441780	8800	8800	8800	8800	100
642	20230530	111800	65561780	8760	8760	8760	8760	20
643	20230530	111700	65386580	8800	8800	8800	8800	100
644	20230530	111600	64506580	8800	8800	8800	8800	0
645	20230530	111500	64506580	8800	8800	8800	8800	0
646	20230530	111400	64506580	8800	8800	8800	8800	100
647	20230530	111300	63626580	8800	8800	8800	8800	0
648	20230530	111200	63626580	8800	8800	8800	8800	100
649	20230530	111100	62746580	8800	8800	8800	8800	0
650	20230530	111000	62746580	8800	8800	8800	8800	0
651	20230530	110900	62746580	8800	8800	8800	8800	253
652	20230530	110800	60520180	8800	8800	8800	8800	0
653	20230530	110700	60520180	8800	8800	8800	8800	3
654	20230530	110600	60493780	8800	8800	8800	8800	26
655	20230530	110500	60264980	8800	8800	8800	8800	0
656	20230530	110400	60264980	8800	8800	8800	8800	100
657	20230530	110300	59384980	8790	8790	8790	8790	34
658	20230530	110200	59086120	8780	8780	8780	8780	0
659	20230530	110100	59086120	8780	8780	8780	8780	19
660	20230530	110000	58919300	8780	8780	8780	8780	0
661	20230530	105900	58919300	8780	8790	8790	8780	235
662	20230530	105800	56853700	8780	8780	8780	8780	0
663	20230530	105700	56853700	8780	8780	8780	8780	9
664	20230530	105600	56774680	8780	8780	8780	8780	127
665	20230530	105500	55659620	8770	8770	8770	8770	0
666	20230530	105400	55659620	8770	8770	8770	8770	0
667	20230530	105300	55659620	8770	8770	8770	8770	11
668	20230530	105200	55563150	8750	8750	8750	8750	0
669	20230530	105100	55563150	8750	8750	8750	8750	28
670	20230530	105000	55318150	8750	8750	8750	8750	0
671	20230530	104900	55318150	8750	8750	8750	8750	0
672	20230530	104800	55318150	8750	8750	8750	8750	100
673	20230530	104700	54443150	8710	8710	8710	8710	0
674	20230530	104600	54443150	8710	8750	8750	8710	103
675	20230530	104500	53541990	8750	8750	8750	8750	1
676	20230530	104400	53533240	8750	8750	8750	8750	0
677	20230530	104300	53533240	8750	8750	8750	8750	100
678	20230530	104200	52658240	8750	8750	8750	8750	0
679	20230530	104100	52658240	8750	8750	8750	8750	0
680	20230530	104000	52658240	8750	8750	8750	8750	0
681	20230530	103900	52658240	8750	8750	8750	8750	0
682	20230530	103800	52658240	8750	8750	8750	8750	0
683	20230530	103700	52658240	8750	8750	8750	8750	0
684	20230530	103600	52658240	8750	8750	8750	8750	0
685	20230530	103500	52658240	8750	8750	8750	8750	0
686	20230530	103400	52658240	8750	8750	8750	8750	0
687	20230530	103300	52658240	8750	8750	8750	8750	0
688	20230530	103200	52658240	8750	8750	8750	8750	0
689	20230530	103100	52658240	8750	8750	8750	8750	0
690	20230530	103000	52658240	8750	8750	8750	8750	0
691	20230530	102900	52658240	8750	8750	8750	8750	0
692	20230530	102800	52658240	8750	8750	8750	8750	0
693	20230530	102700	52658240	8750	8750	8750	8750	1
694	20230530	102600	52649490	8750	8750	8750	8750	0
695	20230530	102500	52649490	8750	8750	8750	8750	1
696	20230530	102400	52640740	8770	8770	8770	8770	20
697	20230530	102300	52465340	8770	8770	8770	8770	0
698	20230530	102200	52465340	8770	8770	8770	8770	0
699	20230530	102100	52465340	8770	8770	8770	8770	5
700	20230530	102000	52421490	8760	8750	8760	8750	700
701	20230530	101900	46292890	8740	8740	8740	8740	50
702	20230530	101800	45855890	8690	8700	8700	8690	100
703	20230530	101700	44986870	8730	8730	8730	8730	0
704	20230530	101600	44986870	8730	8730	8730	8730	2
705	20230530	101500	44969410	8710	8710	8710	8710	10
706	20230530	101400	44882310	8740	8740	8740	8740	0
707	20230530	101300	44882310	8740	8740	8740	8740	0
708	20230530	101200	44882310	8740	8740	8740	8740	10
709	20230530	101100	44794910	8740	8740	8740	8740	15
710	20230530	101000	44663810	8740	8740	8740	8740	0
711	20230530	100900	44663810	8740	8740	8740	8740	1
712	20230530	100800	44655070	8710	8710	8710	8710	0
713	20230530	100700	44655070	8710	8710	8710	8710	3
714	20230530	100600	44628940	8700	8700	8700	8700	14
715	20230530	100500	44507140	8700	8710	8710	8700	493
716	20230530	100400	40218020	8750	8750	8750	8750	0
717	20230530	100300	40218020	8750	8750	8750	8750	0
718	20230530	100200	40218020	8750	8750	8750	8750	0
719	20230530	100100	40218020	8750	8720	8750	8720	1001
720	20230530	100000	31465930	8700	8700	8700	8700	0
721	20230530	095900	31465930	8700	8700	8700	8700	12
722	20230530	095800	31361530	8700	8700	8700	8700	11
723	20230530	095700	31265830	8700	8700	8700	8700	0
724	20230530	095600	31265830	8700	8700	8700	8700	1
725	20230530	095500	31257130	8700	8700	8700	8700	4
726	20230530	095400	31222330	8700	8700	8700	8700	0
727	20230530	095300	31222330	8700	8700	8700	8700	0
728	20230530	095200	31222330	8700	8700	8700	8700	0
729	20230530	095100	31222330	8700	8700	8700	8700	0
730	20230530	095000	31222330	8700	8700	8700	8700	250
731	20230530	094900	29047330	8700	8700	8700	8700	0
732	20230530	094800	29047330	8700	8700	8700	8700	0
733	20230530	094700	29047330	8700	8700	8700	8700	5
734	20230530	094600	29003830	8700	8700	8700	8700	1
735	20230530	094500	28995130	8690	8690	8690	8690	0
736	20230530	094400	28995130	8690	8690	8690	8690	1
737	20230530	094300	28986440	8690	8690	8690	8690	122
738	20230530	094200	27926260	8690	8690	8690	8690	10
739	20230530	094100	27839360	8690	8690	8690	8690	0
740	20230530	094000	27839360	8690	8680	8690	8680	2
741	20230530	093900	27821990	8650	8670	8670	8650	6
742	20230530	093800	27770070	8650	8680	8680	8650	702
743	20230530	093700	21693780	8680	8680	8680	8680	5
744	20230530	093600	21650380	8680	8670	8680	8660	101
745	20230530	093500	20775170	8680	8690	8690	8680	14
746	20230530	093400	20653540	8690	8690	8690	8690	4
747	20230530	093300	20618780	8690	8690	8690	8690	1
748	20230530	093200	20610090	8690	8700	8700	8670	503
749	20230530	093100	16247230	8680	8690	8690	8680	66
750	20230530	093000	15674290	8690	8710	8710	8690	597
751	20230530	092900	10480550	8710	8710	8710	8710	47
752	20230530	092800	10071180	8710	8710	8710	8710	100
753	20230530	092700	9200180	8720	8720	8720	8720	1
754	20230530	092600	9191460	8710	8710	8710	8710	100
755	20230530	092500	8320460	8740	8740	8740	8740	0
756	20230530	092400	8320460	8740	8740	8740	8740	1
757	20230530	092300	8311720	8710	8710	8710	8710	0
758	20230530	092200	8311720	8710	8710	8710	8710	0
759	20230530	092100	8311720	8710	8710	8710	8710	44
760	20230530	092000	7928480	8710	8710	8710	8710	0
761	20230530	091900	7928480	8710	8750	8750	8710	33
762	20230530	091800	7639850	8750	8750	8750	8750	0
763	20230530	091700	7639850	8750	8750	8750	8750	0
764	20230530	091600	7639850	8750	8750	8750	8750	0
765	20230530	091500	7639850	8750	8750	8750	8750	5
766	20230530	091400	7596100	8750	8740	8750	8740	6
767	20230530	091300	7543640	8750	8750	8750	8750	6
768	20230530	091200	7491140	8750	8750	8750	8750	1
769	20230530	091100	7482390	8750	8750	8750	8750	10
770	20230530	091000	7394890	8700	8700	8700	8700	0
771	20230530	090900	7394890	8700	8700	8700	8700	0
772	20230530	090800	7394890	8700	8700	8700	8700	0
773	20230530	090700	7394890	8700	8700	8700	8700	9
774	20230530	090600	7316590	8700	8700	8700	8700	19
775	20230530	090500	7151290	8760	8760	8760	8760	0
776	20230530	090400	7151290	8760	8760	8760	8760	1
777	20230530	090300	7142530	8660	8660	8660	8660	0
778	20230530	090200	7142530	8660	8660	8660	8660	0
779	20230530	090100	7142530	8660	8750	8750	8660	691
780	20230530	090000	1111250	8750	8750	8750	8750	127