KissMeData/067080/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	215700	405483510	9760	9760	9760	9760	1104
3	20230530	215600	405483510	9760	9760	9760	9760	0
4	20230530	215500	405483510	9760	9760	9760	9760	0
5	20230530	215400	405483510	9760	9760	9760	9760	0
6	20230530	215300	405483510	9760	9760	9760	9760	0
7	20230530	215200	405483510	9760	9760	9760	9760	0
8	20230530	215100	405483510	9760	9760	9760	9760	0
9	20230530	215000	405483510	9760	9760	9760	9760	0
10	20230530	214900	405483510	9760	9760	9760	9760	0
11	20230530	214800	405483510	9760	9760	9760	9760	0
12	20230530	214700	405483510	9760	9760	9760	9760	0
13	20230530	214600	405483510	9760	9760	9760	9760	0
14	20230530	214500	405483510	9760	9760	9760	9760	0
15	20230530	214400	405483510	9760	9760	9760	9760	0
16	20230530	214300	405483510	9760	9760	9760	9760	0
17	20230530	214200	405483510	9760	9760	9760	9760	0
18	20230530	214100	405483510	9760	9760	9760	9760	0
19	20230530	214000	405483510	9760	9760	9760	9760	0
20	20230530	213900	405483510	9760	9760	9760	9760	0
21	20230530	213800	405483510	9760	9760	9760	9760	0
22	20230530	213700	405483510	9760	9760	9760	9760	0
23	20230530	213600	405483510	9760	9760	9760	9760	0
24	20230530	213500	405483510	9760	9760	9760	9760	0
25	20230530	213400	405483510	9760	9760	9760	9760	0
26	20230530	213300	405483510	9760	9760	9760	9760	0
27	20230530	213200	405483510	9760	9760	9760	9760	0
28	20230530	213100	405483510	9760	9760	9760	9760	0
29	20230530	213000	405483510	9760	9760	9760	9760	0
30	20230530	212900	405483510	9760	9760	9760	9760	0
31	20230530	212800	405483510	9760	9760	9760	9760	0
32	20230530	212700	405483510	9760	9760	9760	9760	1104
33	20230530	212600	405483510	9760	9760	9760	9760	0
34	20230530	212500	405483510	9760	9760	9760	9760	0
35	20230530	212400	405483510	9760	9760	9760	9760	0
36	20230530	212300	405483510	9760	9760	9760	9760	0
37	20230530	212200	405483510	9760	9760	9760	9760	0
38	20230530	212100	405483510	9760	9760	9760	9760	0
39	20230530	212000	405483510	9760	9760	9760	9760	0
40	20230530	211900	405483510	9760	9760	9760	9760	0
41	20230530	211800	405483510	9760	9760	9760	9760	0
42	20230530	211700	405483510	9760	9760	9760	9760	0
43	20230530	211600	405483510	9760	9760	9760	9760	0
44	20230530	211500	405483510	9760	9760	9760	9760	0
45	20230530	211400	405483510	9760	9760	9760	9760	0
46	20230530	211300	405483510	9760	9760	9760	9760	0
47	20230530	211200	405483510	9760	9760	9760	9760	0
48	20230530	211100	405483510	9760	9760	9760	9760	0
49	20230530	211000	405483510	9760	9760	9760	9760	0
50	20230530	210900	405483510	9760	9760	9760	9760	0
51	20230530	210800	405483510	9760	9760	9760	9760	0
52	20230530	210700	405483510	9760	9760	9760	9760	0
53	20230530	210600	405483510	9760	9760	9760	9760	0
54	20230530	210500	405483510	9760	9760	9760	9760	0
55	20230530	210400	405483510	9760	9760	9760	9760	0
56	20230530	210300	405483510	9760	9760	9760	9760	0
57	20230530	210200	405483510	9760	9760	9760	9760	0
58	20230530	210100	405483510	9760	9760	9760	9760	0
59	20230530	210000	405483510	9760	9760	9760	9760	0
60	20230530	205900	405483510	9760	9760	9760	9760	0
61	20230530	205800	405483510	9760	9760	9760	9760	0
62	20230530	205700	405483510	9760	9760	9760	9760	1104
63	20230530	205600	405483510	9760	9760	9760	9760	0
64	20230530	205500	405483510	9760	9760	9760	9760	0
65	20230530	205400	405483510	9760	9760	9760	9760	0
66	20230530	205300	405483510	9760	9760	9760	9760	0
67	20230530	205200	405483510	9760	9760	9760	9760	0
68	20230530	205100	405483510	9760	9760	9760	9760	0
69	20230530	205000	405483510	9760	9760	9760	9760	0
70	20230530	204900	405483510	9760	9760	9760	9760	0
71	20230530	204800	405483510	9760	9760	9760	9760	0
72	20230530	204700	405483510	9760	9760	9760	9760	0
73	20230530	204600	405483510	9760	9760	9760	9760	0
74	20230530	204500	405483510	9760	9760	9760	9760	0
75	20230530	204400	405483510	9760	9760	9760	9760	0
76	20230530	204300	405483510	9760	9760	9760	9760	0
77	20230530	204200	405483510	9760	9760	9760	9760	0
78	20230530	204100	405483510	9760	9760	9760	9760	0
79	20230530	204000	405483510	9760	9760	9760	9760	0
80	20230530	203900	405483510	9760	9760	9760	9760	0
81	20230530	203800	405483510	9760	9760	9760	9760	0
82	20230530	203700	405483510	9760	9760	9760	9760	0
83	20230530	203600	405483510	9760	9760	9760	9760	0
84	20230530	203500	405483510	9760	9760	9760	9760	0
85	20230530	203400	405483510	9760	9760	9760	9760	0
86	20230530	203300	405483510	9760	9760	9760	9760	0
87	20230530	203200	405483510	9760	9760	9760	9760	0
88	20230530	203100	405483510	9760	9760	9760	9760	0
89	20230530	203000	405483510	9760	9760	9760	9760	0
90	20230530	202900	405483510	9760	9760	9760	9760	0
91	20230530	202800	405483510	9760	9760	9760	9760	0
92	20230530	202700	405483510	9760	9760	9760	9760	1104
93	20230530	202600	405483510	9760	9760	9760	9760	0
94	20230530	202500	405483510	9760	9760	9760	9760	0
95	20230530	202400	405483510	9760	9760	9760	9760	0
96	20230530	202300	405483510	9760	9760	9760	9760	0
97	20230530	202200	405483510	9760	9760	9760	9760	0
98	20230530	202100	405483510	9760	9760	9760	9760	0
99	20230530	202000	405483510	9760	9760	9760	9760	0
100	20230530	201900	405483510	9760	9760	9760	9760	0
101	20230530	201800	405483510	9760	9760	9760	9760	0
102	20230530	201700	405483510	9760	9760	9760	9760	0
103	20230530	201600	405483510	9760	9760	9760	9760	0
104	20230530	201500	405483510	9760	9760	9760	9760	0
105	20230530	201400	405483510	9760	9760	9760	9760	0
106	20230530	201300	405483510	9760	9760	9760	9760	0
107	20230530	201200	405483510	9760	9760	9760	9760	0
108	20230530	201100	405483510	9760	9760	9760	9760	0
109	20230530	201000	405483510	9760	9760	9760	9760	0
110	20230530	200900	405483510	9760	9760	9760	9760	0
111	20230530	200800	405483510	9760	9760	9760	9760	0
112	20230530	200700	405483510	9760	9760	9760	9760	0
113	20230530	200600	405483510	9760	9760	9760	9760	0
114	20230530	200500	405483510	9760	9760	9760	9760	0
115	20230530	200400	405483510	9760	9760	9760	9760	0
116	20230530	200300	405483510	9760	9760	9760	9760	0
117	20230530	200200	405483510	9760	9760	9760	9760	0
118	20230530	200100	405483510	9760	9760	9760	9760	0
119	20230530	200000	405483510	9760	9760	9760	9760	0
120	20230530	195900	405483510	9760	9760	9760	9760	0
121	20230530	195800	405483510	9760	9760	9760	9760	0
122	20230530	195700	405483510	9760	9760	9760	9760	1104
123	20230530	195600	405483510	9760	9760	9760	9760	0
124	20230530	195500	405483510	9760	9760	9760	9760	0
125	20230530	195400	405483510	9760	9760	9760	9760	0
126	20230530	195300	405483510	9760	9760	9760	9760	0
127	20230530	195200	405483510	9760	9760	9760	9760	0
128	20230530	195100	405483510	9760	9760	9760	9760	0
129	20230530	195000	405483510	9760	9760	9760	9760	0
130	20230530	194900	405483510	9760	9760	9760	9760	0
131	20230530	194800	405483510	9760	9760	9760	9760	0
132	20230530	194700	405483510	9760	9760	9760	9760	0
133	20230530	194600	405483510	9760	9760	9760	9760	0
134	20230530	194500	405483510	9760	9760	9760	9760	0
135	20230530	194400	405483510	9760	9760	9760	9760	0
136	20230530	194300	405483510	9760	9760	9760	9760	0
137	20230530	194200	405483510	9760	9760	9760	9760	0
138	20230530	194100	405483510	9760	9760	9760	9760	0
139	20230530	194000	405483510	9760	9760	9760	9760	0
140	20230530	193900	405483510	9760	9760	9760	9760	0
141	20230530	193800	405483510	9760	9760	9760	9760	0
142	20230530	193700	405483510	9760	9760	9760	9760	0
143	20230530	193600	405483510	9760	9760	9760	9760	0
144	20230530	193500	405483510	9760	9760	9760	9760	0
145	20230530	193400	405483510	9760	9760	9760	9760	0
146	20230530	193300	405483510	9760	9760	9760	9760	0
147	20230530	193200	405483510	9760	9760	9760	9760	0
148	20230530	193100	405483510	9760	9760	9760	9760	0
149	20230530	193000	405483510	9760	9760	9760	9760	0
150	20230530	192900	405483510	9760	9760	9760	9760	0
151	20230530	192800	405483510	9760	9760	9760	9760	0
152	20230530	192700	405483510	9760	9760	9760	9760	1104
153	20230530	192600	405483510	9760	9760	9760	9760	0
154	20230530	192500	405483510	9760	9760	9760	9760	0
155	20230530	192400	405483510	9760	9760	9760	9760	0
156	20230530	192300	405483510	9760	9760	9760	9760	0
157	20230530	192200	405483510	9760	9760	9760	9760	0
158	20230530	192100	405483510	9760	9760	9760	9760	0
159	20230530	192000	405483510	9760	9760	9760	9760	0
160	20230530	191900	405483510	9760	9760	9760	9760	0
161	20230530	191800	405483510	9760	9760	9760	9760	0
162	20230530	191700	405483510	9760	9760	9760	9760	0
163	20230530	191600	405483510	9760	9760	9760	9760	0
164	20230530	191500	405483510	9760	9760	9760	9760	0
165	20230530	191400	405483510	9760	9760	9760	9760	0
166	20230530	191300	405483510	9760	9760	9760	9760	0
167	20230530	191200	405483510	9760	9760	9760	9760	0
168	20230530	191100	405483510	9760	9760	9760	9760	0
169	20230530	191000	405483510	9760	9760	9760	9760	0
170	20230530	190900	405483510	9760	9760	9760	9760	0
171	20230530	190800	405483510	9760	9760	9760	9760	0
172	20230530	190700	405483510	9760	9760	9760	9760	0
173	20230530	190600	405483510	9760	9760	9760	9760	0
174	20230530	190500	405483510	9760	9760	9760	9760	0
175	20230530	190400	405483510	9760	9760	9760	9760	0
176	20230530	190300	405483510	9760	9760	9760	9760	0
177	20230530	190200	405483510	9760	9760	9760	9760	0
178	20230530	190100	405483510	9760	9760	9760	9760	0
179	20230530	190000	405483510	9760	9760	9760	9760	0
180	20230530	185900	405483510	9760	9760	9760	9760	0
181	20230530	185800	405483510	9760	9760	9760	9760	0
182	20230530	185700	405483510	9760	9760	9760	9760	1104
183	20230530	185600	405483510	9760	9760	9760	9760	0
184	20230530	185500	405483510	9760	9760	9760	9760	0
185	20230530	185400	405483510	9760	9760	9760	9760	0
186	20230530	185300	405483510	9760	9760	9760	9760	0
187	20230530	185200	405483510	9760	9760	9760	9760	0
188	20230530	185100	405483510	9760	9760	9760	9760	0
189	20230530	185000	405483510	9760	9760	9760	9760	0
190	20230530	184900	405483510	9760	9760	9760	9760	0
191	20230530	184800	405483510	9760	9760	9760	9760	0
192	20230530	184700	405483510	9760	9760	9760	9760	0
193	20230530	184600	405483510	9760	9760	9760	9760	0
194	20230530	184500	405483510	9760	9760	9760	9760	0
195	20230530	184400	405483510	9760	9760	9760	9760	0
196	20230530	184300	405483510	9760	9760	9760	9760	0
197	20230530	184200	405483510	9760	9760	9760	9760	0
198	20230530	184100	405483510	9760	9760	9760	9760	0
199	20230530	184000	405483510	9760	9760	9760	9760	0
200	20230530	183900	405483510	9760	9760	9760	9760	0
201	20230530	183800	405483510	9760	9760	9760	9760	0
202	20230530	183700	405483510	9760	9760	9760	9760	0
203	20230530	183600	405483510	9760	9760	9760	9760	0
204	20230530	183500	405483510	9760	9760	9760	9760	0
205	20230530	183400	405483510	9760	9760	9760	9760	0
206	20230530	183300	405483510	9760	9760	9760	9760	0
207	20230530	183200	405483510	9760	9760	9760	9760	0
208	20230530	183100	405483510	9760	9760	9760	9760	0
209	20230530	183000	405483510	9760	9760	9760	9760	0
210	20230530	182900	405483510	9760	9760	9760	9760	0
211	20230530	182800	405483510	9760	9760	9760	9760	0
212	20230530	182700	405483510	9760	9760	9760	9760	1104
213	20230530	182600	405483510	9760	9760	9760	9760	0
214	20230530	182500	405483510	9760	9760	9760	9760	0
215	20230530	182400	405483510	9760	9760	9760	9760	0
216	20230530	182300	405483510	9760	9760	9760	9760	0
217	20230530	182200	405483510	9760	9760	9760	9760	0
218	20230530	182100	405483510	9760	9760	9760	9760	0
219	20230530	182000	405483510	9760	9760	9760	9760	0
220	20230530	181900	405483510	9760	9760	9760	9760	0
221	20230530	181800	405483510	9760	9760	9760	9760	0
222	20230530	181700	405483510	9760	9760	9760	9760	0
223	20230530	181600	405483510	9760	9760	9760	9760	0
224	20230530	181500	405483510	9760	9760	9760	9760	0
225	20230530	181400	405483510	9760	9760	9760	9760	0
226	20230530	181300	405483510	9760	9760	9760	9760	0
227	20230530	181200	405483510	9760	9760	9760	9760	0
228	20230530	181100	405483510	9760	9760	9760	9760	0
229	20230530	181000	405483510	9760	9760	9760	9760	0
230	20230530	180900	405483510	9760	9760	9760	9760	0
231	20230530	180800	405483510	9760	9760	9760	9760	0
232	20230530	180700	405483510	9760	9760	9760	9760	0
233	20230530	180600	405483510	9760	9760	9760	9760	0
234	20230530	180500	405483510	9760	9760	9760	9760	0
235	20230530	180400	405483510	9760	9760	9760	9760	0
236	20230530	180300	405483510	9760	9760	9760	9760	0
237	20230530	180200	405483510	9760	9760	9760	9760	0
238	20230530	180100	405483510	9760	9760	9760	9760	0
239	20230530	180000	405483510	9760	9760	9760	9760	0
240	20230530	175900	405483510	9760	9760	9760	9760	0
241	20230530	175800	405483510	9760	9760	9760	9760	0
242	20230530	175700	405483510	9760	9760	9760	9760	1104
243	20230530	175600	405483510	9760	9760	9760	9760	0
244	20230530	175500	405483510	9760	9760	9760	9760	0
245	20230530	175400	405483510	9760	9760	9760	9760	0
246	20230530	175300	405483510	9760	9760	9760	9760	0
247	20230530	175200	405483510	9760	9760	9760	9760	0
248	20230530	175100	405483510	9760	9760	9760	9760	0
249	20230530	175000	405483510	9760	9760	9760	9760	0
250	20230530	174900	405483510	9760	9760	9760	9760	0
251	20230530	174800	405483510	9760	9760	9760	9760	0
252	20230530	174700	405483510	9760	9760	9760	9760	0
253	20230530	174600	405483510	9760	9760	9760	9760	0
254	20230530	174500	405483510	9760	9760	9760	9760	0
255	20230530	174400	405483510	9760	9760	9760	9760	0
256	20230530	174300	405483510	9760	9760	9760	9760	0
257	20230530	174200	405483510	9760	9760	9760	9760	0
258	20230530	174100	405483510	9760	9760	9760	9760	0
259	20230530	174000	405483510	9760	9760	9760	9760	0
260	20230530	173900	405483510	9760	9760	9760	9760	0
261	20230530	173800	405483510	9760	9760	9760	9760	0
262	20230530	173700	405483510	9760	9760	9760	9760	0
263	20230530	173600	405483510	9760	9760	9760	9760	0
264	20230530	173500	405483510	9760	9760	9760	9760	0
265	20230530	173400	405483510	9760	9760	9760	9760	0
266	20230530	173300	405483510	9760	9760	9760	9760	0
267	20230530	173200	405483510	9760	9760	9760	9760	0
268	20230530	173100	405483510	9760	9760	9760	9760	0
269	20230530	173000	405483510	9760	9760	9760	9760	0
270	20230530	172900	405483510	9760	9760	9760	9760	0
271	20230530	172800	405483510	9760	9760	9760	9760	0
272	20230530	172700	405483510	9760	9760	9760	9760	1104
273	20230530	172600	405483510	9760	9760	9760	9760	0
274	20230530	172500	405483510	9760	9760	9760	9760	0
275	20230530	172400	405483510	9760	9760	9760	9760	0
276	20230530	172300	405483510	9760	9760	9760	9760	0
277	20230530	172200	405483510	9760	9760	9760	9760	0
278	20230530	172100	405483510	9760	9760	9760	9760	0
279	20230530	172000	405483510	9760	9760	9760	9760	0
280	20230530	171900	405483510	9760	9760	9760	9760	0
281	20230530	171800	405483510	9760	9760	9760	9760	0
282	20230530	171700	405483510	9760	9760	9760	9760	0
283	20230530	171600	405483510	9760	9760	9760	9760	0
284	20230530	171500	405483510	9760	9760	9760	9760	0
285	20230530	171400	405483510	9760	9760	9760	9760	0
286	20230530	171300	405483510	9760	9760	9760	9760	0
287	20230530	171200	405483510	9760	9760	9760	9760	0
288	20230530	171100	405483510	9760	9760	9760	9760	0
289	20230530	171000	405483510	9760	9760	9760	9760	0
290	20230530	170900	405483510	9760	9760	9760	9760	0
291	20230530	170800	405483510	9760	9760	9760	9760	0
292	20230530	170700	405483510	9760	9760	9760	9760	0
293	20230530	170600	405483510	9760	9760	9760	9760	0
294	20230530	170500	405483510	9760	9760	9760	9760	0
295	20230530	170400	405483510	9760	9760	9760	9760	0
296	20230530	170300	405483510	9760	9760	9760	9760	0
297	20230530	170200	405483510	9760	9760	9760	9760	0
298	20230530	170100	405483510	9760	9760	9760	9760	0
299	20230530	170000	405483510	9760	9760	9760	9760	0
300	20230530	165900	405483510	9760	9760	9760	9760	0
301	20230530	165800	405483510	9760	9760	9760	9760	0
302	20230530	165700	405483510	9760	9760	9760	9760	1104
303	20230530	165600	405483510	9760	9760	9760	9760	0
304	20230530	165500	405483510	9760	9760	9760	9760	0
305	20230530	165400	405483510	9760	9760	9760	9760	0
306	20230530	165300	405483510	9760	9760	9760	9760	0
307	20230530	165200	405483510	9760	9760	9760	9760	0
308	20230530	165100	405483510	9760	9760	9760	9760	0
309	20230530	165000	405483510	9760	9760	9760	9760	0
310	20230530	164900	405483510	9760	9760	9760	9760	0
311	20230530	164800	405483510	9760	9760	9760	9760	0
312	20230530	164700	405483510	9760	9760	9760	9760	0
313	20230530	164600	405483510	9760	9760	9760	9760	0
314	20230530	164500	405483510	9760	9760	9760	9760	0
315	20230530	164400	405483510	9760	9760	9760	9760	0
316	20230530	164300	405483510	9760	9760	9760	9760	0
317	20230530	164200	405483510	9760	9760	9760	9760	0
318	20230530	164100	405483510	9760	9760	9760	9760	0
319	20230530	164000	405483510	9760	9760	9760	9760	0
320	20230530	163900	405483510	9760	9760	9760	9760	0
321	20230530	163800	405483510	9760	9760	9760	9760	0
322	20230530	163700	405483510	9760	9760	9760	9760	0
323	20230530	163600	405483510	9760	9760	9760	9760	0
324	20230530	163500	405483510	9760	9760	9760	9760	0
325	20230530	163400	405483510	9760	9760	9760	9760	0
326	20230530	163300	405483510	9760	9760	9760	9760	0
327	20230530	163200	405483510	9760	9760	9760	9760	0
328	20230530	163100	405483510	9760	9760	9760	9760	0
329	20230530	163000	405483510	9760	9760	9760	9760	0
330	20230530	162900	405483510	9760	9760	9760	9760	0
331	20230530	162800	405483510	9760	9760	9760	9760	0
332	20230530	162700	405483510	9760	9760	9760	9760	1104
333	20230530	162600	405483510	9760	9760	9760	9760	0
334	20230530	162500	405483510	9760	9760	9760	9760	0
335	20230530	162400	405483510	9760	9760	9760	9760	0
336	20230530	162300	405483510	9760	9760	9760	9760	0
337	20230530	162200	405483510	9760	9760	9760	9760	0
338	20230530	162100	405483510	9760	9760	9760	9760	0
339	20230530	162000	405483510	9760	9760	9760	9760	0
340	20230530	161900	405483510	9760	9760	9760	9760	0
341	20230530	161800	405483510	9760	9760	9760	9760	0
342	20230530	161700	405483510	9760	9760	9760	9760	0
343	20230530	161600	405483510	9760	9760	9760	9760	0
344	20230530	161500	405483510	9760	9760	9760	9760	0
345	20230530	161400	405483510	9760	9760	9760	9760	0
346	20230530	161300	405483510	9760	9760	9760	9760	0
347	20230530	161200	405483510	9760	9760	9760	9760	0
348	20230530	161100	405483510	9760	9760	9760	9760	0
349	20230530	161000	405483510	9760	9760	9760	9760	0
350	20230530	160900	405483510	9760	9760	9760	9760	0
351	20230530	160800	405483510	9760	9760	9760	9760	0
352	20230530	160700	405483510	9760	9760	9760	9760	0
353	20230530	160600	405483510	9760	9760	9760	9760	0
354	20230530	160500	405483510	9760	9760	9760	9760	0
355	20230530	160400	405483510	9760	9760	9760	9760	0
356	20230530	160300	405483510	9760	9760	9760	9760	0
357	20230530	160200	405483510	9760	9760	9760	9760	0
358	20230530	160100	405483510	9760	9760	9760	9760	0
359	20230530	160000	405483510	9760	9760	9760	9760	0
360	20230530	155900	405483510	9760	9760	9760	9760	0
361	20230530	155800	405483510	9760	9760	9760	9760	0
362	20230530	155700	405483510	9760	9760	9760	9760	1104
363	20230530	155600	405483510	9760	9760	9760	9760	0
364	20230530	155500	405483510	9760	9760	9760	9760	0
365	20230530	155400	405483510	9760	9760	9760	9760	0
366	20230530	155300	405483510	9760	9760	9760	9760	0
367	20230530	155200	405483510	9760	9760	9760	9760	0
368	20230530	155100	405483510	9760	9760	9760	9760	0
369	20230530	155000	405483510	9760	9760	9760	9760	0
370	20230530	154900	405483510	9760	9760	9760	9760	0
371	20230530	154800	405483510	9760	9760	9760	9760	0
372	20230530	154700	405483510	9760	9760	9760	9760	0
373	20230530	154600	405483510	9760	9760	9760	9760	0
374	20230530	154500	405483510	9760	9760	9760	9760	0
375	20230530	154400	405483510	9760	9760	9760	9760	0
376	20230530	154300	405483510	9760	9760	9760	9760	0
377	20230530	154200	405483510	9760	9760	9760	9760	0
378	20230530	154100	405483510	9760	9760	9760	9760	0
379	20230530	154000	405483510	9760	9760	9760	9760	0
380	20230530	153900	405483510	9760	9760	9760	9760	0
381	20230530	153800	405483510	9760	9760	9760	9760	0
382	20230530	153700	405483510	9760	9760	9760	9760	0
383	20230530	153600	405483510	9760	9760	9760	9760	0
384	20230530	153500	405483510	9760	9760	9760	9760	0
385	20230530	153400	405483510	9760	9760	9760	9760	0
386	20230530	153300	405483510	9760	9760	9760	9760	0
387	20230530	153200	405483510	9760	9760	9760	9760	0
388	20230530	153100	405483510	9760	9760	9760	9760	0
389	20230530	153000	405483510	9760	9760	9760	9760	1104
390	20230530	152900	394708470	9820	9820	9820	9820	0
391	20230530	152800	394708470	9820	9820	9820	9820	0
392	20230530	152700	394708470	9820	9820	9820	9820	0
393	20230530	152600	394708470	9820	9820	9820	9820	0
394	20230530	152500	394708470	9820	9820	9820	9820	0
395	20230530	152400	394708470	9820	9820	9820	9820	0
396	20230530	152300	394708470	9820	9820	9820	9820	0
397	20230530	152200	394708470	9820	9820	9820	9820	0
398	20230530	152100	394708470	9820	9820	9820	9820	0
399	20230530	152000	394708470	9820	9820	9820	9820	0
400	20230530	151900	394708470	9820	9810	9820	9810	59
401	20230530	151800	394129660	9820	9800	9820	9800	100
402	20230530	151700	393149520	9800	9790	9800	9790	12
403	20230530	151600	393031990	9800	9790	9800	9790	8
404	20230530	151500	392953660	9800	9800	9800	9790	144
405	20230530	151400	391542800	9810	9810	9810	9810	5
406	20230530	151300	391493750	9810	9810	9810	9810	0
407	20230530	151200	391493750	9810	9770	9810	9760	792
408	20230530	151100	383757510	9800	9800	9800	9800	0
409	20230530	151000	383757510	9800	9770	9800	9770	101
410	20230530	150900	382770710	9810	9810	9810	9810	0
411	20230530	150800	382770710	9810	9790	9810	9760	9
412	20230530	150700	382682670	9780	9760	9810	9760	63
413	20230530	150600	382067580	9810	9770	9810	9770	97
414	20230530	150500	381119850	9810	9780	9810	9770	101
415	20230530	150400	380132400	9810	9810	9820	9800	408
416	20230530	150300	376133030	9820	9820	9820	9820	0
417	20230530	150200	376133030	9820	9820	9820	9820	0
418	20230530	150100	376133030	9820	9820	9820	9810	12
419	20230530	150000	376015290	9820	9820	9820	9820	0
420	20230530	145900	376015290	9820	9820	9820	9820	0
421	20230530	145800	376015290	9820	9800	9820	9800	2
422	20230530	145700	375995670	9820	9800	9820	9800	5
423	20230530	145600	375946650	9820	9820	9820	9820	0
424	20230530	145500	375946650	9820	9800	9820	9800	251
425	20230530	145400	373486830	9820	9810	9820	9810	387
426	20230530	145300	369690350	9830	9810	9830	9810	12
427	20230530	145200	369572590	9830	9830	9830	9830	0
428	20230530	145100	369572590	9830	9830	9830	9830	1
429	20230530	145000	369562760	9830	9830	9830	9830	9
430	20230530	144900	369474290	9830	9830	9830	9830	0
431	20230530	144800	369474290	9830	9830	9830	9830	0
432	20230530	144700	369474290	9830	9830	9830	9830	0
433	20230530	144600	369474290	9830	9830	9830	9830	0
434	20230530	144500	369474290	9830	9830	9830	9830	0
435	20230530	144400	369474290	9830	9830	9830	9830	0
436	20230530	144300	369474290	9830	9830	9830	9830	0
437	20230530	144200	369474290	9830	9830	9830	9830	0
438	20230530	144100	369474290	9830	9830	9830	9830	0
439	20230530	144000	369474290	9830	9830	9830	9830	0
440	20230530	143900	369474290	9830	9830	9830	9830	0
441	20230530	143800	369474290	9830	9830	9830	9830	0
442	20230530	143700	369474290	9830	9830	9830	9830	0
443	20230530	143600	369474290	9830	9870	9870	9820	454
444	20230530	143500	365015590	9870	9870	9870	9870	0
445	20230530	143400	365015590	9870	9820	9880	9820	2130
446	20230530	143300	344044690	9820	9800	9820	9800	14
447	20230530	143200	343907470	9820	9800	9820	9800	3
448	20230530	143100	343878040	9810	9810	9810	9810	101
449	20230530	143000	342887230	9810	9800	9810	9800	1001
450	20230530	142900	333077420	9800	9800	9800	9800	21
451	20230530	142800	332871620	9780	9800	9800	9780	268
452	20230530	142700	330245700	9810	9800	9810	9790	234
453	20230530	142600	327952650	9800	9800	9800	9800	0
454	20230530	142500	327952650	9800	9780	9800	9780	13
455	20230530	142400	327825490	9800	9800	9800	9800	0
456	20230530	142300	327825490	9800	9800	9800	9800	0
457	20230530	142200	327825490	9800	9800	9800	9800	0
458	20230530	142100	327825490	9800	9800	9800	9790	68
459	20230530	142000	327159260	9800	9800	9800	9800	0
460	20230530	141900	327159260	9800	9800	9800	9800	110
461	20230530	141800	326081260	9800	9800	9800	9800	0
462	20230530	141700	326081260	9800	9770	9800	9770	310
463	20230530	141600	323048430	9770	9770	9770	9770	1
464	20230530	141500	323038660	9770	9770	9770	9770	50
465	20230530	141400	322550160	9770	9770	9770	9770	0
466	20230530	141300	322550160	9770	9770	9770	9770	20
467	20230530	141200	322354760	9770	9760	9770	9760	19
468	20230530	141100	322169310	9780	9780	9780	9780	0
469	20230530	141000	322169310	9780	9770	9780	9770	176
470	20230530	140900	320449780	9780	9780	9780	9780	0
471	20230530	140800	320449780	9780	9780	9780	9780	0
472	20230530	140700	320449780	9780	9770	9780	9770	8
473	20230530	140600	320371610	9780	9770	9780	9770	8
474	20230530	140500	320293440	9780	9770	9780	9770	190
475	20230530	140400	318437130	9770	9770	9770	9770	0
476	20230530	140300	318437130	9770	9770	9770	9770	0
477	20230530	140200	318437130	9770	9780	9790	9760	141
478	20230530	140100	317059370	9800	9780	9800	9780	31
479	20230530	140000	316756170	9800	9800	9800	9800	0
480	20230530	135900	316756170	9800	9800	9800	9790	216
481	20230530	135800	314639520	9810	9810	9810	9810	0
482	20230530	135700	314639520	9810	9810	9810	9810	1
483	20230530	135600	314629710	9810	9810	9810	9810	0
484	20230530	135500	314629710	9810	9810	9810	9810	0
485	20230530	135400	314629710	9810	9810	9810	9810	0
486	20230530	135300	314629710	9810	9810	9810	9810	0
487	20230530	135200	314629710	9810	9810	9810	9810	0
488	20230530	135100	314629710	9810	9810	9810	9810	0
489	20230530	135000	314629710	9810	9810	9810	9810	0
490	20230530	134900	314629710	9810	9810	9810	9810	10
491	20230530	134800	314531610	9810	9810	9810	9790	13
492	20230530	134700	314404200	9800	9800	9810	9800	106
493	20230530	134600	313365070	9790	9800	9800	9790	97
494	20230530	134500	312414620	9800	9800	9800	9800	0
495	20230530	134400	312414620	9800	9770	9800	9770	274
496	20230530	134300	309731850	9790	9770	9790	9770	105
497	20230530	134200	308705980	9760	9770	9770	9760	51
498	20230530	134100	308208210	9770	9760	9770	9760	111
499	20230530	134000	307124740	9770	9770	9770	9770	0
500	20230530	133900	307124740	9770	9770	9770	9770	3
501	20230530	133800	307095430	9770	9770	9770	9770	0
502	20230530	133700	307095430	9770	9760	9770	9760	26
503	20230530	133600	306841610	9770	9770	9770	9770	0
504	20230530	133500	306841610	9770	9770	9770	9770	0
505	20230530	133400	306841610	9770	9770	9770	9770	1
506	20230530	133300	306831840	9770	9770	9770	9770	6
507	20230530	133200	306773220	9770	9770	9770	9770	0
508	20230530	133100	306773220	9770	9770	9770	9770	0
509	20230530	133000	306773220	9770	9770	9770	9770	0
510	20230530	132900	306773220	9770	9770	9770	9770	1
511	20230530	132800	306763450	9770	9770	9770	9770	100
512	20230530	132700	305786450	9770	9770	9770	9770	1
513	20230530	132600	305776680	9760	9760	9760	9760	0
514	20230530	132500	305776680	9760	9760	9760	9760	101
515	20230530	132400	304790920	9760	9760	9760	9760	0
516	20230530	132300	304790920	9760	9760	9760	9760	1
517	20230530	132200	304781160	9740	9760	9760	9740	82
518	20230530	132100	303980990	9760	9760	9760	9760	20
519	20230530	132000	303785790	9760	9760	9760	9760	1
520	20230530	131900	303776030	9750	9760	9760	9750	5
521	20230530	131800	303727260	9770	9770	9770	9770	0
522	20230530	131700	303727260	9770	9770	9770	9770	0
523	20230530	131600	303727260	9770	9770	9770	9770	0
524	20230530	131500	303727260	9770	9770	9770	9770	0
525	20230530	131400	303727260	9770	9770	9770	9770	101
526	20230530	131300	302740490	9770	9770	9770	9770	0
527	20230530	131200	302740490	9770	9760	9770	9760	89
528	20230530	131100	301871620	9760	9750	9760	9750	35
529	20230530	131000	301530350	9750	9750	9750	9750	0
530	20230530	130900	301530350	9750	9750	9750	9750	2
531	20230530	130800	301510850	9750	9750	9750	9750	0
532	20230530	130700	301510850	9750	9740	9750	9730	20
533	20230530	130600	301316060	9740	9740	9740	9740	82
534	20230530	130500	300517380	9740	9740	9740	9740	0
535	20230530	130400	300517380	9740	9720	9740	9720	21
536	20230530	130300	300313240	9730	9730	9730	9730	0
537	20230530	130200	300313240	9730	9730	9730	9730	0
538	20230530	130100	300313240	9730	9730	9730	9730	0
539	20230530	130000	300313240	9730	9730	9730	9730	21
540	20230530	125900	300108910	9730	9730	9730	9730	0
541	20230530	125800	300108910	9730	9730	9730	9730	0
542	20230530	125700	300108910	9730	9730	9730	9730	0
543	20230530	125600	300108910	9730	9730	9730	9730	168
544	20230530	125500	298474270	9740	9740	9740	9740	0
545	20230530	125400	298474270	9740	9740	9740	9740	0
546	20230530	125300	298474270	9740	9740	9740	9740	0
547	20230530	125200	298474270	9740	9740	9740	9740	0
548	20230530	125100	298474270	9740	9740	9740	9740	0
549	20230530	125000	298474270	9740	9740	9740	9740	29
550	20230530	124900	298191810	9740	9740	9740	9740	100
551	20230530	124800	297217810	9740	9740	9740	9740	69
552	20230530	124700	296545750	9720	9720	9720	9720	100
553	20230530	124600	295573750	9720	9720	9720	9720	229
554	20230530	124500	293347870	9740	9740	9740	9740	0
555	20230530	124400	293347870	9740	9740	9740	9740	1
556	20230530	124300	293338130	9720	9720	9720	9720	5
557	20230530	124200	293289530	9740	9740	9740	9740	0
558	20230530	124100	293289530	9740	9740	9740	9740	0
559	20230530	124000	293289530	9740	9740	9740	9740	0
560	20230530	123900	293289530	9740	9730	9740	9730	216
561	20230530	123800	291187840	9740	9740	9740	9740	0
562	20230530	123700	291187840	9740	9740	9740	9740	0
563	20230530	123600	291187840	9740	9740	9740	9740	0
564	20230530	123500	291187840	9740	9740	9740	9730	4
565	20230530	123400	291148890	9740	9730	9740	9730	269
566	20230530	123300	288531510	9740	9740	9740	9740	0
567	20230530	123200	288531510	9740	9740	9740	9740	0
568	20230530	123100	288531510	9740	9740	9740	9740	2
569	20230530	123000	288512030	9740	9760	9760	9740	742
570	20230530	122900	281271830	9770	9770	9770	9770	0
571	20230530	122800	281271830	9770	9770	9770	9770	0
572	20230530	122700	281271830	9770	9760	9770	9760	4
573	20230530	122600	281232780	9770	9770	9770	9770	0
574	20230530	122500	281232780	9770	9770	9770	9770	0
575	20230530	122400	281232780	9770	9770	9770	9770	0
576	20230530	122300	281232780	9770	9750	9770	9750	182
577	20230530	122200	279457760	9750	9750	9750	9750	0
578	20230530	122100	279457760	9750	9750	9750	9750	0
579	20230530	122000	279457760	9750	9750	9750	9750	0
580	20230530	121900	279457760	9750	9750	9750	9750	0
581	20230530	121800	279457760	9750	9730	9750	9730	547
582	20230530	121700	274135430	9730	9730	9730	9730	200
583	20230530	121600	272189430	9740	9740	9740	9740	200
584	20230530	121500	270241430	9750	9750	9750	9750	5
585	20230530	121400	270192680	9750	9750	9750	9750	0
586	20230530	121300	270192680	9750	9750	9750	9750	0
587	20230530	121200	270192680	9750	9750	9750	9750	1
588	20230530	121100	270182930	9750	9750	9750	9750	74
589	20230530	121000	269461430	9750	9750	9750	9750	166
590	20230530	120900	267842930	9750	9750	9750	9750	0
591	20230530	120800	267842930	9750	9750	9750	9750	0
592	20230530	120700	267842930	9750	9750	9750	9750	302
593	20230530	120600	264898430	9740	9740	9740	9740	28
594	20230530	120500	264625710	9750	9750	9750	9750	6
595	20230530	120400	264567210	9750	9750	9750	9750	1
596	20230530	120300	264557460	9740	9740	9740	9740	49
597	20230530	120200	264080200	9740	9740	9740	9740	1
598	20230530	120100	264070460	9760	9760	9760	9760	0
599	20230530	120000	264070460	9760	9760	9760	9760	2
600	20230530	115900	264050940	9760	9760	9760	9760	0
601	20230530	115800	264050940	9760	9760	9760	9760	0
602	20230530	115700	264050940	9760	9760	9760	9760	0
603	20230530	115600	264050940	9760	9760	9760	9760	0
604	20230530	115500	264050940	9760	9760	9760	9760	0
605	20230530	115400	264050940	9760	9760	9760	9760	0
606	20230530	115300	264050940	9760	9760	9760	9760	0
607	20230530	115200	264050940	9760	9760	9760	9760	0
608	20230530	115100	264050940	9760	9760	9760	9760	0
609	20230530	115000	264050940	9760	9760	9760	9760	0
610	20230530	114900	264050940	9760	9750	9760	9730	1001
611	20230530	114800	254300240	9770	9770	9770	9770	0
612	20230530	114700	254300240	9770	9770	9770	9770	0
613	20230530	114600	254300240	9770	9770	9770	9770	0
614	20230530	114500	254300240	9770	9770	9770	9770	0
615	20230530	114400	254300240	9770	9770	9770	9770	0
616	20230530	114300	254300240	9770	9770	9770	9770	0
617	20230530	114200	254300240	9770	9770	9770	9770	0
618	20230530	114100	254300240	9770	9760	9770	9760	12
619	20230530	114000	254183110	9760	9760	9760	9760	0
620	20230530	113900	254183110	9760	9770	9770	9760	638
621	20230530	113800	247956210	9770	9770	9770	9770	3
622	20230530	113700	247926900	9770	9770	9770	9770	10
623	20230530	113600	247829200	9760	9740	9760	9740	61
624	20230530	113500	247234620	9740	9740	9740	9740	0
625	20230530	113400	247234620	9740	9740	9740	9740	10
626	20230530	113300	247137220	9730	9730	9730	9730	10
627	20230530	113200	247039920	9730	9730	9730	9730	0
628	20230530	113100	247039920	9730	9730	9730	9730	0
629	20230530	113000	247039920	9730	9730	9730	9730	0
630	20230530	112900	247039920	9730	9730	9730	9730	0
631	20230530	112800	247039920	9730	9730	9730	9730	0
632	20230530	112700	247039920	9730	9730	9730	9730	0
633	20230530	112600	247039920	9730	9730	9730	9730	0
634	20230530	112500	247039920	9730	9730	9730	9730	0
635	20230530	112400	247039920	9730	9730	9730	9730	0
636	20230530	112300	247039920	9730	9730	9730	9730	0
637	20230530	112200	247039920	9730	9730	9730	9730	100
638	20230530	112100	246066920	9710	9710	9710	9710	5
639	20230530	112000	246018370	9700	9720	9720	9700	605
640	20230530	111900	240146780	9720	9710	9720	9710	2
641	20230530	111800	240127350	9700	9720	9720	9700	709
642	20230530	111700	233245180	9730	9730	9730	9730	0
643	20230530	111600	233245180	9730	9730	9730	9730	1
644	20230530	111500	233235450	9720	9720	9720	9720	0
645	20230530	111400	233235450	9720	9720	9720	9720	0
646	20230530	111300	233235450	9720	9720	9720	9710	1981
647	20230530	111200	213991300	9720	9720	9720	9720	0
648	20230530	111100	213991300	9720	9720	9720	9720	0
649	20230530	111000	213991300	9720	9720	9720	9720	50
650	20230530	110900	213505300	9730	9730	9730	9730	214
651	20230530	110800	211423080	9750	9750	9750	9750	0
652	20230530	110700	211423080	9750	9750	9750	9750	100
653	20230530	110600	210448080	9730	9730	9730	9730	0
654	20230530	110500	210448080	9730	9720	9730	9720	623
655	20230530	110400	204386830	9720	9730	9730	9720	97
656	20230530	110300	203443200	9750	9730	9750	9730	218
657	20230530	110200	201322040	9750	9760	9770	9750	292
658	20230530	110100	198473020	9770	9770	9770	9770	0
659	20230530	110000	198473020	9770	9770	9770	9770	0
660	20230530	105900	198473020	9770	9770	9770	9770	262
661	20230530	105800	195913280	9770	9770	9770	9770	0
662	20230530	105700	195913280	9770	9770	9770	9770	0
663	20230530	105600	195913280	9770	9770	9770	9770	0
664	20230530	105500	195913280	9770	9750	9770	9750	8
665	20230530	105400	195835260	9770	9770	9770	9770	0
666	20230530	105300	195835260	9770	9770	9770	9770	0
667	20230530	105200	195835260	9770	9750	9770	9750	81
668	20230530	105100	195045490	9770	9770	9770	9770	0
669	20230530	105000	195045490	9770	9770	9770	9770	0
670	20230530	104900	195045490	9770	9770	9800	9760	461
671	20230530	104800	190542500	9800	9810	9810	9780	804
672	20230530	104700	182679330	9810	9810	9810	9810	0
673	20230530	104600	182679330	9810	9790	9810	9790	11
674	20230530	104500	182571620	9810	9810	9810	9810	0
675	20230530	104400	182571620	9810	9790	9810	9790	195
676	20230530	104300	180662550	9810	9810	9810	9800	38
677	20230530	104200	180290120	9810	9800	9810	9800	87
678	20230530	104100	179437510	9800	9780	9800	9780	345
679	20230530	104000	176060130	9800	9780	9800	9780	11
680	20230530	103900	175952520	9780	9780	9780	9780	15
681	20230530	103800	175805820	9780	9750	9780	9750	174
682	20230530	103700	174109020	9750	9750	9750	9750	0
683	20230530	103600	174109020	9750	9750	9750	9750	0
684	20230530	103500	174109020	9750	9750	9750	9750	0
685	20230530	103400	174109020	9750	9750	9750	9750	0
686	20230530	103300	174109020	9750	9750	9750	9750	0
687	20230530	103200	174109020	9750	9730	9750	9730	105
688	20230530	103100	173087350	9750	9750	9750	9750	50
689	20230530	103000	172599850	9750	9740	9750	9740	2
690	20230530	102900	172580360	9750	9750	9750	9750	2
691	20230530	102800	172560860	9750	9730	9760	9730	384
692	20230530	102700	168824490	9730	9720	9730	9720	62
693	20230530	102600	168221290	9720	9740	9740	9710	2413
694	20230530	102500	144757450	9760	9750	9770	9740	544
695	20230530	102400	139448880	9770	9760	9770	9760	301
696	20230530	102300	136511110	9770	9760	9770	9760	41
697	20230530	102200	136110930	9760	9750	9760	9750	3
698	20230530	102100	136081660	9740	9740	9740	9740	9
699	20230530	102000	135994000	9740	9740	9740	9740	9
700	20230530	101900	135906340	9750	9750	9750	9750	230
701	20230530	101800	133663840	9750	9750	9750	9750	11
702	20230530	101700	133556590	9750	9750	9750	9750	0
703	20230530	101600	133556590	9750	9750	9750	9750	0
704	20230530	101500	133556590	9750	9750	9750	9750	2
705	20230530	101400	133537090	9740	9740	9740	9740	135
706	20230530	101300	132222190	9730	9740	9740	9730	40
707	20230530	101200	131832970	9730	9730	9730	9730	11
708	20230530	101100	131725940	9740	9740	9740	9740	33
709	20230530	101000	131404520	9740	9740	9740	9740	0
710	20230530	100900	131404520	9740	9740	9740	9740	1
711	20230530	100800	131394780	9740	9730	9740	9730	101
712	20230530	100700	130412040	9730	9730	9730	9730	0
713	20230530	100600	130412040	9730	9750	9760	9730	5
714	20230530	100500	130363280	9740	9740	9740	9740	0
715	20230530	100400	130363280	9740	9740	9740	9740	100
716	20230530	100300	129389280	9740	9750	9750	9740	50
717	20230530	100200	128902080	9760	9750	9760	9750	100
718	20230530	100100	127926920	9750	9750	9750	9750	100
719	20230530	100000	126951920	9750	9750	9750	9750	0
720	20230530	095900	126951920	9750	9730	9750	9730	144
721	20230530	095800	125550220	9750	9730	9750	9730	24
722	20230530	095700	125316680	9730	9740	9740	9730	185
723	20230530	095600	123516230	9740	9750	9750	9730	605
724	20230530	095500	117620460	9760	9790	9790	9760	942
725	20230530	095400	108411750	9790	9780	9790	9780	92
726	20230530	095300	107511370	9790	9790	9790	9790	2
727	20230530	095200	107491790	9790	9790	9790	9790	0
728	20230530	095100	107491790	9790	9790	9790	9790	36
729	20230530	095000	107139350	9790	9790	9790	9790	20
730	20230530	094900	106943550	9790	9790	9790	9790	1
731	20230530	094800	106933760	9800	9780	9800	9780	312
732	20230530	094700	103878950	9780	9780	9780	9780	377
733	20230530	094600	100191890	9790	9790	9790	9790	200
734	20230530	094500	98233890	9790	9800	9800	9790	502
735	20230530	094400	93317360	9800	9820	9820	9800	2500
736	20230530	094300	68801440	9830	9830	9830	9830	200
737	20230530	094200	66835440	9840	9840	9840	9840	0
738	20230530	094100	66835440	9840	9840	9840	9830	220
739	20230530	094000	64670840	9840	9840	9840	9840	100
740	20230530	093900	63686840	9840	9840	9840	9840	1
741	20230530	093800	63677000	9870	9870	9870	9870	0
742	20230530	093700	63677000	9870	9870	9870	9870	0
743	20230530	093600	63677000	9870	9870	9870	9870	22
744	20230530	093500	63459860	9840	9850	9850	9840	98
745	20230530	093400	62495250	9850	9850	9850	9850	1
746	20230530	093300	62485400	9860	9860	9860	9860	2
747	20230530	093200	62465680	9850	9860	9860	9850	22
748	20230530	093100	62248900	9870	9850	9870	9850	117
749	20230530	093000	61094550	9850	9820	9850	9820	3
750	20230530	092900	61065030	9810	9810	9810	9810	0
751	20230530	092800	61065030	9810	9810	9810	9810	0
752	20230530	092700	61065030	9810	9810	9810	9810	0
753	20230530	092600	61065030	9810	9810	9810	9810	0
754	20230530	092500	61065030	9810	9820	9820	9810	500
755	20230530	092400	56158920	9810	9810	9810	9810	0
756	20230530	092300	56158920	9810	9820	9840	9810	549
757	20230530	092200	50761900	9820	9820	9820	9820	101
758	20230530	092100	49770080	9830	9900	9900	9830	494
759	20230530	092000	44909300	9850	9850	9850	9850	207
760	20230530	091900	42870350	9850	9850	9850	9850	40
761	20230530	091800	42476350	9850	9860	9860	9850	157
762	20230530	091700	40928870	9870	9870	9870	9870	1
763	20230530	091600	40919000	9870	9880	9880	9870	1214
764	20230530	091500	28935820	9870	9870	9870	9870	0
765	20230530	091400	28935820	9870	9870	9870	9870	101
766	20230530	091300	27938950	9870	9870	9870	9870	258
767	20230530	091200	25392490	9880	9890	9890	9880	202
768	20230530	091100	23394720	9900	9940	9980	9900	1513
769	20230530	091000	8373010	9980	9980	9980	9980	0
770	20230530	090900	8373010	9980	9980	9980	9980	0
771	20230530	090800	8373010	9980	9980	9980	9980	13
772	20230530	090700	8243270	9980	9980	9980	9980	15
773	20230530	090600	8093570	9980	9970	9980	9970	50
774	20230530	090500	7594600	9980	9970	9980	9970	260
775	20230530	090400	4999820	9950	9950	9950	9950	0
776	20230530	090300	4999820	9950	9950	9950	9950	0
777	20230530	090200	4999820	9950	9930	9950	9920	101
778	20230530	090100	3997750	9920	9920	9920	9920	0
779	20230530	090000	3997750	9920	9920	9920	9920	402