KissMeData/000140/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	195300	169803970	9700	9700	9700	9700	217
3	20230530	195200	169803970	9700	9700	9700	9700	0
4	20230530	195100	169803970	9700	9700	9700	9700	0
5	20230530	195000	169803970	9700	9700	9700	9700	0
6	20230530	194900	169803970	9700	9700	9700	9700	0
7	20230530	194800	169803970	9700	9700	9700	9700	0
8	20230530	194700	169803970	9700	9700	9700	9700	0
9	20230530	194600	169803970	9700	9700	9700	9700	0
10	20230530	194500	169803970	9700	9700	9700	9700	0
11	20230530	194400	169803970	9700	9700	9700	9700	0
12	20230530	194300	169803970	9700	9700	9700	9700	0
13	20230530	194200	169803970	9700	9700	9700	9700	0
14	20230530	194100	169803970	9700	9700	9700	9700	0
15	20230530	194000	169803970	9700	9700	9700	9700	0
16	20230530	193900	169803970	9700	9700	9700	9700	0
17	20230530	193800	169803970	9700	9700	9700	9700	0
18	20230530	193700	169803970	9700	9700	9700	9700	0
19	20230530	193600	169803970	9700	9700	9700	9700	0
20	20230530	193500	169803970	9700	9700	9700	9700	0
21	20230530	193400	169803970	9700	9700	9700	9700	0
22	20230530	193300	169803970	9700	9700	9700	9700	0
23	20230530	193200	169803970	9700	9700	9700	9700	0
24	20230530	193100	169803970	9700	9700	9700	9700	0
25	20230530	193000	169803970	9700	9700	9700	9700	0
26	20230530	192900	169803970	9700	9700	9700	9700	0
27	20230530	192800	169803970	9700	9700	9700	9700	0
28	20230530	192700	169803970	9700	9700	9700	9700	0
29	20230530	192600	169803970	9700	9700	9700	9700	0
30	20230530	192500	169803970	9700	9700	9700	9700	0
31	20230530	192400	169803970	9700	9700	9700	9700	0
32	20230530	192300	169803970	9700	9700	9700	9700	217
33	20230530	192200	169803970	9700	9700	9700	9700	0
34	20230530	192100	169803970	9700	9700	9700	9700	0
35	20230530	192000	169803970	9700	9700	9700	9700	0
36	20230530	191900	169803970	9700	9700	9700	9700	0
37	20230530	191800	169803970	9700	9700	9700	9700	0
38	20230530	191700	169803970	9700	9700	9700	9700	0
39	20230530	191600	169803970	9700	9700	9700	9700	0
40	20230530	191500	169803970	9700	9700	9700	9700	0
41	20230530	191400	169803970	9700	9700	9700	9700	0
42	20230530	191300	169803970	9700	9700	9700	9700	0
43	20230530	191200	169803970	9700	9700	9700	9700	0
44	20230530	191100	169803970	9700	9700	9700	9700	0
45	20230530	191000	169803970	9700	9700	9700	9700	0
46	20230530	190900	169803970	9700	9700	9700	9700	0
47	20230530	190800	169803970	9700	9700	9700	9700	0
48	20230530	190700	169803970	9700	9700	9700	9700	0
49	20230530	190600	169803970	9700	9700	9700	9700	0
50	20230530	190500	169803970	9700	9700	9700	9700	0
51	20230530	190400	169803970	9700	9700	9700	9700	0
52	20230530	190300	169803970	9700	9700	9700	9700	0
53	20230530	190200	169803970	9700	9700	9700	9700	0
54	20230530	190100	169803970	9700	9700	9700	9700	0
55	20230530	190000	169803970	9700	9700	9700	9700	0
56	20230530	185900	169803970	9700	9700	9700	9700	0
57	20230530	185800	169803970	9700	9700	9700	9700	0
58	20230530	185700	169803970	9700	9700	9700	9700	0
59	20230530	185600	169803970	9700	9700	9700	9700	0
60	20230530	185500	169803970	9700	9700	9700	9700	0
61	20230530	185400	169803970	9700	9700	9700	9700	0
62	20230530	185300	169803970	9700	9700	9700	9700	217
63	20230530	185200	169803970	9700	9700	9700	9700	0
64	20230530	185100	169803970	9700	9700	9700	9700	0
65	20230530	185000	169803970	9700	9700	9700	9700	0
66	20230530	184900	169803970	9700	9700	9700	9700	0
67	20230530	184800	169803970	9700	9700	9700	9700	0
68	20230530	184700	169803970	9700	9700	9700	9700	0
69	20230530	184600	169803970	9700	9700	9700	9700	0
70	20230530	184500	169803970	9700	9700	9700	9700	0
71	20230530	184400	169803970	9700	9700	9700	9700	0
72	20230530	184300	169803970	9700	9700	9700	9700	0
73	20230530	184200	169803970	9700	9700	9700	9700	0
74	20230530	184100	169803970	9700	9700	9700	9700	0
75	20230530	184000	169803970	9700	9700	9700	9700	0
76	20230530	183900	169803970	9700	9700	9700	9700	0
77	20230530	183800	169803970	9700	9700	9700	9700	0
78	20230530	183700	169803970	9700	9700	9700	9700	0
79	20230530	183600	169803970	9700	9700	9700	9700	0
80	20230530	183500	169803970	9700	9700	9700	9700	0
81	20230530	183400	169803970	9700	9700	9700	9700	0
82	20230530	183300	169803970	9700	9700	9700	9700	0
83	20230530	183200	169803970	9700	9700	9700	9700	0
84	20230530	183100	169803970	9700	9700	9700	9700	0
85	20230530	183000	169803970	9700	9700	9700	9700	0
86	20230530	182900	169803970	9700	9700	9700	9700	0
87	20230530	182800	169803970	9700	9700	9700	9700	0
88	20230530	182700	169803970	9700	9700	9700	9700	0
89	20230530	182600	169803970	9700	9700	9700	9700	0
90	20230530	182500	169803970	9700	9700	9700	9700	0
91	20230530	182400	169803970	9700	9700	9700	9700	0
92	20230530	182300	169803970	9700	9700	9700	9700	217
93	20230530	182200	169803970	9700	9700	9700	9700	0
94	20230530	182100	169803970	9700	9700	9700	9700	0
95	20230530	182000	169803970	9700	9700	9700	9700	0
96	20230530	181900	169803970	9700	9700	9700	9700	0
97	20230530	181800	169803970	9700	9700	9700	9700	0
98	20230530	181700	169803970	9700	9700	9700	9700	0
99	20230530	181600	169803970	9700	9700	9700	9700	0
100	20230530	181500	169803970	9700	9700	9700	9700	0
101	20230530	181400	169803970	9700	9700	9700	9700	0
102	20230530	181300	169803970	9700	9700	9700	9700	0
103	20230530	181200	169803970	9700	9700	9700	9700	0
104	20230530	181100	169803970	9700	9700	9700	9700	0
105	20230530	181000	169803970	9700	9700	9700	9700	0
106	20230530	180900	169803970	9700	9700	9700	9700	0
107	20230530	180800	169803970	9700	9700	9700	9700	0
108	20230530	180700	169803970	9700	9700	9700	9700	0
109	20230530	180600	169803970	9700	9700	9700	9700	0
110	20230530	180500	169803970	9700	9700	9700	9700	0
111	20230530	180400	169803970	9700	9700	9700	9700	0
112	20230530	180300	169803970	9700	9700	9700	9700	0
113	20230530	180200	169803970	9700	9700	9700	9700	0
114	20230530	180100	169803970	9700	9700	9700	9700	0
115	20230530	180000	169803970	9700	9700	9700	9700	0
116	20230530	175900	169803970	9700	9700	9700	9700	0
117	20230530	175800	169803970	9700	9700	9700	9700	0
118	20230530	175700	169803970	9700	9700	9700	9700	0
119	20230530	175600	169803970	9700	9700	9700	9700	0
120	20230530	175500	169803970	9700	9700	9700	9700	0
121	20230530	175400	169803970	9700	9700	9700	9700	0
122	20230530	175300	169803970	9700	9700	9700	9700	217
123	20230530	175200	169803970	9700	9700	9700	9700	0
124	20230530	175100	169803970	9700	9700	9700	9700	0
125	20230530	175000	169803970	9700	9700	9700	9700	0
126	20230530	174900	169803970	9700	9700	9700	9700	0
127	20230530	174800	169803970	9700	9700	9700	9700	0
128	20230530	174700	169803970	9700	9700	9700	9700	0
129	20230530	174600	169803970	9700	9700	9700	9700	0
130	20230530	174500	169803970	9700	9700	9700	9700	0
131	20230530	174400	169803970	9700	9700	9700	9700	0
132	20230530	174300	169803970	9700	9700	9700	9700	0
133	20230530	174200	169803970	9700	9700	9700	9700	0
134	20230530	174100	169803970	9700	9700	9700	9700	0
135	20230530	174000	169803970	9700	9700	9700	9700	0
136	20230530	173900	169803970	9700	9700	9700	9700	0
137	20230530	173800	169803970	9700	9700	9700	9700	0
138	20230530	173700	169803970	9700	9700	9700	9700	0
139	20230530	173600	169803970	9700	9700	9700	9700	0
140	20230530	173500	169803970	9700	9700	9700	9700	0
141	20230530	173400	169803970	9700	9700	9700	9700	0
142	20230530	173300	169803970	9700	9700	9700	9700	0
143	20230530	173200	169803970	9700	9700	9700	9700	0
144	20230530	173100	169803970	9700	9700	9700	9700	0
145	20230530	173000	169803970	9700	9700	9700	9700	0
146	20230530	172900	169803970	9700	9700	9700	9700	0
147	20230530	172800	169803970	9700	9700	9700	9700	0
148	20230530	172700	169803970	9700	9700	9700	9700	0
149	20230530	172600	169803970	9700	9700	9700	9700	0
150	20230530	172500	169803970	9700	9700	9700	9700	0
151	20230530	172400	169803970	9700	9700	9700	9700	0
152	20230530	172300	169803970	9700	9700	9700	9700	217
153	20230530	172200	169803970	9700	9700	9700	9700	0
154	20230530	172100	169803970	9700	9700	9700	9700	0
155	20230530	172000	169803970	9700	9700	9700	9700	0
156	20230530	171900	169803970	9700	9700	9700	9700	0
157	20230530	171800	169803970	9700	9700	9700	9700	0
158	20230530	171700	169803970	9700	9700	9700	9700	0
159	20230530	171600	169803970	9700	9700	9700	9700	0
160	20230530	171500	169803970	9700	9700	9700	9700	0
161	20230530	171400	169803970	9700	9700	9700	9700	0
162	20230530	171300	169803970	9700	9700	9700	9700	0
163	20230530	171200	169803970	9700	9700	9700	9700	0
164	20230530	171100	169803970	9700	9700	9700	9700	0
165	20230530	171000	169803970	9700	9700	9700	9700	0
166	20230530	170900	169803970	9700	9700	9700	9700	0
167	20230530	170800	169803970	9700	9700	9700	9700	0
168	20230530	170700	169803970	9700	9700	9700	9700	0
169	20230530	170600	169803970	9700	9700	9700	9700	0
170	20230530	170500	169803970	9700	9700	9700	9700	0
171	20230530	170400	169803970	9700	9700	9700	9700	0
172	20230530	170300	169803970	9700	9700	9700	9700	0
173	20230530	170200	169803970	9700	9700	9700	9700	0
174	20230530	170100	169803970	9700	9700	9700	9700	0
175	20230530	170000	169803970	9700	9700	9700	9700	0
176	20230530	165900	169803970	9700	9700	9700	9700	0
177	20230530	165800	169803970	9700	9700	9700	9700	0
178	20230530	165700	169803970	9700	9700	9700	9700	0
179	20230530	165600	169803970	9700	9700	9700	9700	0
180	20230530	165500	169803970	9700	9700	9700	9700	0
181	20230530	165400	169803970	9700	9700	9700	9700	0
182	20230530	165300	169803970	9700	9700	9700	9700	217
183	20230530	165200	169803970	9700	9700	9700	9700	0
184	20230530	165100	169803970	9700	9700	9700	9700	0
185	20230530	165000	169803970	9700	9700	9700	9700	0
186	20230530	164900	169803970	9700	9700	9700	9700	0
187	20230530	164800	169803970	9700	9700	9700	9700	0
188	20230530	164700	169803970	9700	9700	9700	9700	0
189	20230530	164600	169803970	9700	9700	9700	9700	0
190	20230530	164500	169803970	9700	9700	9700	9700	0
191	20230530	164400	169803970	9700	9700	9700	9700	0
192	20230530	164300	169803970	9700	9700	9700	9700	0
193	20230530	164200	169803970	9700	9700	9700	9700	0
194	20230530	164100	169803970	9700	9700	9700	9700	0
195	20230530	164000	169803970	9700	9700	9700	9700	0
196	20230530	163900	169803970	9700	9700	9700	9700	0
197	20230530	163800	169803970	9700	9700	9700	9700	0
198	20230530	163700	169803970	9700	9700	9700	9700	0
199	20230530	163600	169803970	9700	9700	9700	9700	0
200	20230530	163500	169803970	9700	9700	9700	9700	0
201	20230530	163400	169803970	9700	9700	9700	9700	0
202	20230530	163300	169803970	9700	9700	9700	9700	0
203	20230530	163200	169803970	9700	9700	9700	9700	0
204	20230530	163100	169803970	9700	9700	9700	9700	0
205	20230530	163000	169803970	9700	9700	9700	9700	0
206	20230530	162900	169803970	9700	9700	9700	9700	0
207	20230530	162800	169803970	9700	9700	9700	9700	0
208	20230530	162700	169803970	9700	9700	9700	9700	0
209	20230530	162600	169803970	9700	9700	9700	9700	0
210	20230530	162500	169803970	9700	9700	9700	9700	0
211	20230530	162400	169803970	9700	9700	9700	9700	0
212	20230530	162300	169803970	9700	9700	9700	9700	217
213	20230530	162200	169803970	9700	9700	9700	9700	0
214	20230530	162100	169803970	9700	9700	9700	9700	0
215	20230530	162000	169803970	9700	9700	9700	9700	0
216	20230530	161900	169803970	9700	9700	9700	9700	0
217	20230530	161800	169803970	9700	9700	9700	9700	0
218	20230530	161700	169803970	9700	9700	9700	9700	0
219	20230530	161600	169803970	9700	9700	9700	9700	0
220	20230530	161500	169803970	9700	9700	9700	9700	0
221	20230530	161400	169803970	9700	9700	9700	9700	0
222	20230530	161300	169803970	9700	9700	9700	9700	0
223	20230530	161200	169803970	9700	9700	9700	9700	0
224	20230530	161100	169803970	9700	9700	9700	9700	0
225	20230530	161000	169803970	9700	9700	9700	9700	0
226	20230530	160900	169803970	9700	9700	9700	9700	0
227	20230530	160800	169803970	9700	9700	9700	9700	0
228	20230530	160700	169803970	9700	9700	9700	9700	0
229	20230530	160600	169803970	9700	9700	9700	9700	0
230	20230530	160500	169803970	9700	9700	9700	9700	0
231	20230530	160400	169803970	9700	9700	9700	9700	0
232	20230530	160300	169803970	9700	9700	9700	9700	0
233	20230530	160200	169803970	9700	9700	9700	9700	0
234	20230530	160100	169803970	9700	9700	9700	9700	0
235	20230530	160000	169803970	9700	9700	9700	9700	0
236	20230530	155900	169803970	9700	9700	9700	9700	0
237	20230530	155800	169803970	9700	9700	9700	9700	0
238	20230530	155700	169803970	9700	9700	9700	9700	0
239	20230530	155600	169803970	9700	9700	9700	9700	0
240	20230530	155500	169803970	9700	9700	9700	9700	0
241	20230530	155400	169803970	9700	9700	9700	9700	0
242	20230530	155300	169803970	9700	9700	9700	9700	217
243	20230530	155200	169803970	9700	9700	9700	9700	0
244	20230530	155100	169803970	9700	9700	9700	9700	0
245	20230530	155000	169803970	9700	9700	9700	9700	0
246	20230530	154900	169803970	9700	9700	9700	9700	0
247	20230530	154800	169803970	9700	9700	9700	9700	0
248	20230530	154700	169803970	9700	9700	9700	9700	0
249	20230530	154600	169803970	9700	9700	9700	9700	0
250	20230530	154500	169803970	9700	9700	9700	9700	0
251	20230530	154400	169803970	9700	9700	9700	9700	0
252	20230530	154300	169803970	9700	9700	9700	9700	0
253	20230530	154200	169803970	9700	9700	9700	9700	0
254	20230530	154100	169803970	9700	9700	9700	9700	0
255	20230530	154000	169803970	9700	9700	9700	9700	0
256	20230530	153900	169803970	9700	9700	9700	9700	0
257	20230530	153800	169803970	9700	9700	9700	9700	0
258	20230530	153700	169803970	9700	9700	9700	9700	0
259	20230530	153600	169803970	9700	9700	9700	9700	0
260	20230530	153500	169803970	9700	9700	9700	9700	0
261	20230530	153400	169803970	9700	9700	9700	9700	0
262	20230530	153300	169803970	9700	9700	9700	9700	0
263	20230530	153200	169803970	9700	9700	9700	9700	0
264	20230530	153100	169803970	9700	9700	9700	9700	0
265	20230530	153000	169803970	9700	9700	9700	9700	217
266	20230530	152900	167699070	9670	9670	9670	9670	0
267	20230530	152800	167699070	9670	9670	9670	9670	0
268	20230530	152700	167699070	9670	9670	9670	9670	0
269	20230530	152600	167699070	9670	9670	9670	9670	0
270	20230530	152500	167699070	9670	9670	9670	9670	0
271	20230530	152400	167699070	9670	9670	9670	9670	0
272	20230530	152300	167699070	9670	9670	9670	9670	0
273	20230530	152200	167699070	9670	9670	9670	9670	0
274	20230530	152100	167699070	9670	9670	9670	9670	0
275	20230530	152000	167699070	9670	9670	9670	9670	0
276	20230530	151900	167699070	9670	9670	9670	9670	2
277	20230530	151800	167679730	9670	9670	9670	9670	5
278	20230530	151700	167631380	9700	9700	9700	9700	14
279	20230530	151600	167495580	9700	9700	9700	9700	0
280	20230530	151500	167495580	9700	9700	9700	9700	0
281	20230530	151400	167495580	9700	9700	9700	9700	39
282	20230530	151300	167117280	9700	9670	9700	9670	21
283	20230530	151200	166913910	9680	9670	9680	9670	7
284	20230530	151100	166846180	9670	9670	9670	9670	41
285	20230530	151000	166449710	9680	9680	9680	9680	0
286	20230530	150900	166449710	9680	9680	9680	9680	11
287	20230530	150800	166343230	9670	9670	9670	9670	19
288	20230530	150700	166159500	9680	9680	9680	9680	41
289	20230530	150600	165762620	9680	9680	9680	9680	0
290	20230530	150500	165762620	9680	9680	9680	9680	40
291	20230530	150400	165375420	9680	9680	9680	9680	5
292	20230530	150300	165327020	9680	9680	9680	9680	0
293	20230530	150200	165327020	9680	9680	9680	9680	0
294	20230530	150100	165327020	9680	9680	9680	9680	5
295	20230530	150000	165278620	9680	9680	9680	9680	0
296	20230530	145900	165278620	9680	9680	9680	9680	0
297	20230530	145800	165278620	9680	9680	9680	9680	11
298	20230530	145700	165172140	9680	9670	9680	9670	21
299	20230530	145600	164969060	9670	9670	9670	9670	0
300	20230530	145500	164969060	9670	9670	9670	9670	0
301	20230530	145400	164969060	9670	9670	9670	9670	0
302	20230530	145300	164969060	9670	9670	9670	9670	3
303	20230530	145200	164940050	9670	9700	9700	9670	357
304	20230530	145100	161482720	9700	9700	9700	9700	5
305	20230530	145000	161434220	9700	9700	9700	9700	7
306	20230530	144900	161366320	9700	9700	9700	9700	128
307	20230530	144800	160124720	9700	9700	9700	9700	0
308	20230530	144700	160124720	9700	9700	9700	9700	0
309	20230530	144600	160124720	9700	9700	9700	9700	0
310	20230530	144500	160124720	9700	9700	9700	9700	0
311	20230530	144400	160124720	9700	9700	9700	9700	0
312	20230530	144300	160124720	9700	9700	9700	9700	0
313	20230530	144200	160124720	9700	9700	9700	9700	0
314	20230530	144100	160124720	9700	9700	9700	9700	10
315	20230530	144000	160027720	9700	9700	9700	9700	17
316	20230530	143900	159862820	9700	9700	9700	9700	0
317	20230530	143800	159862820	9700	9700	9700	9700	0
318	20230530	143700	159862820	9700	9700	9700	9700	0
319	20230530	143600	159862820	9700	9700	9700	9700	0
320	20230530	143500	159862820	9700	9700	9700	9700	0
321	20230530	143400	159862820	9700	9710	9710	9700	9
322	20230530	143300	159775440	9710	9710	9710	9710	0
323	20230530	143200	159775440	9710	9710	9710	9710	1
324	20230530	143100	159765730	9690	9690	9690	9690	0
325	20230530	143000	159765730	9690	9690	9690	9690	123
326	20230530	142900	158573860	9700	9710	9710	9700	239
327	20230530	142800	156254850	9710	9710	9710	9710	0
328	20230530	142700	156254850	9710	9710	9710	9710	0
329	20230530	142600	156254850	9710	9710	9710	9710	0
330	20230530	142500	156254850	9710	9710	9710	9710	0
331	20230530	142400	156254850	9710	9710	9710	9710	0
332	20230530	142300	156254850	9710	9710	9710	9710	0
333	20230530	142200	156254850	9710	9710	9710	9710	0
334	20230530	142100	156254850	9710	9710	9710	9710	0
335	20230530	142000	156254850	9710	9710	9710	9710	0
336	20230530	141900	156254850	9710	9710	9710	9710	0
337	20230530	141800	156254850	9710	9710	9710	9710	0
338	20230530	141700	156254850	9710	9710	9710	9710	19
339	20230530	141600	156070360	9740	9740	9740	9740	0
340	20230530	141500	156070360	9740	9740	9740	9740	0
341	20230530	141400	156070360	9740	9740	9740	9740	0
342	20230530	141300	156070360	9740	9740	9740	9740	0
343	20230530	141200	156070360	9740	9740	9740	9740	0
344	20230530	141100	156070360	9740	9740	9740	9740	0
345	20230530	141000	156070360	9740	9740	9740	9740	0
346	20230530	140900	156070360	9740	9740	9740	9740	0
347	20230530	140800	156070360	9740	9740	9740	9740	0
348	20230530	140700	156070360	9740	9750	9750	9740	79
349	20230530	140600	155300800	9740	9740	9740	9740	0
350	20230530	140500	155300800	9740	9740	9740	9740	178
351	20230530	140400	153567080	9740	9740	9740	9740	0
352	20230530	140300	153567080	9740	9740	9740	9740	20
353	20230530	140200	153372280	9740	9740	9740	9740	20
354	20230530	140100	153177480	9700	9700	9700	9700	0
355	20230530	140000	153177480	9700	9700	9700	9700	0
356	20230530	135900	153177480	9700	9700	9700	9700	0
357	20230530	135800	153177480	9700	9700	9700	9700	0
358	20230530	135700	153177480	9700	9700	9700	9700	0
359	20230530	135600	153177480	9700	9700	9700	9700	0
360	20230530	135500	153177480	9700	9730	9730	9700	70
361	20230530	135400	152498110	9730	9730	9730	9730	0
362	20230530	135300	152498110	9730	9730	9730	9730	0
363	20230530	135200	152498110	9730	9730	9730	9730	40
364	20230530	135100	152108910	9750	9750	9750	9750	0
365	20230530	135000	152108910	9750	9750	9750	9750	0
366	20230530	134900	152108910	9750	9750	9750	9750	0
367	20230530	134800	152108910	9750	9750	9750	9750	257
368	20230530	134700	149603160	9750	9740	9750	9740	11
369	20230530	134600	149495920	9750	9750	9750	9750	0
370	20230530	134500	149495920	9750	9750	9750	9750	500
371	20230530	134400	144620920	9750	9750	9750	9750	203
372	20230530	134300	142641670	9740	9740	9740	9740	129
373	20230530	134200	141385210	9730	9730	9730	9730	400
374	20230530	134100	137493210	9730	9720	9730	9720	418
375	20230530	134000	133426250	9700	9700	9700	9700	0
376	20230530	133900	133426250	9700	9700	9700	9700	0
377	20230530	133800	133426250	9700	9700	9700	9700	0
378	20230530	133700	133426250	9700	9700	9700	9700	0
379	20230530	133600	133426250	9700	9700	9700	9700	9
380	20230530	133500	133338950	9700	9700	9700	9700	100
381	20230530	133400	132368950	9700	9700	9700	9700	0
382	20230530	133300	132368950	9700	9700	9700	9700	0
383	20230530	133200	132368950	9700	9700	9700	9700	0
384	20230530	133100	132368950	9700	9700	9700	9700	0
385	20230530	133000	132368950	9700	9700	9700	9700	0
386	20230530	132900	132368950	9700	9700	9700	9700	0
387	20230530	132800	132368950	9700	9700	9700	9700	0
388	20230530	132700	132368950	9700	9700	9700	9700	0
389	20230530	132600	132368950	9700	9700	9700	9700	1
390	20230530	132500	132359250	9720	9720	9720	9720	0
391	20230530	132400	132359250	9720	9720	9720	9720	0
392	20230530	132300	132359250	9720	9720	9720	9720	128
393	20230530	132200	131115090	9700	9700	9700	9700	0
394	20230530	132100	131115090	9700	9700	9700	9700	0
395	20230530	132000	131115090	9700	9700	9700	9700	46
396	20230530	131900	130668890	9700	9700	9700	9700	0
397	20230530	131800	130668890	9700	9700	9700	9700	1
398	20230530	131700	130659190	9690	9690	9690	9690	18
399	20230530	131600	130484770	9690	9690	9690	9690	0
400	20230530	131500	130484770	9690	9690	9690	9690	0
401	20230530	131400	130484770	9690	9690	9690	9690	1
402	20230530	131300	130475080	9700	9700	9700	9700	0
403	20230530	131200	130475080	9700	9700	9700	9700	81
404	20230530	131100	129689380	9700	9700	9700	9700	6
405	20230530	131000	129631180	9700	9700	9700	9700	0
406	20230530	130900	129631180	9700	9700	9700	9700	217
407	20230530	130800	127526280	9710	9710	9710	9710	0
408	20230530	130700	127526280	9710	9710	9710	9710	0
409	20230530	130600	127526280	9710	9730	9730	9710	18
410	20230530	130500	127351480	9740	9740	9740	9740	0
411	20230530	130400	127351480	9740	9740	9740	9740	0
412	20230530	130300	127351480	9740	9740	9740	9740	0
413	20230530	130200	127351480	9740	9740	9740	9740	0
414	20230530	130100	127351480	9740	9740	9740	9740	0
415	20230530	130000	127351480	9740	9740	9740	9740	0
416	20230530	125900	127351480	9740	9740	9740	9740	40
417	20230530	125800	126961880	9740	9740	9740	9740	0
418	20230530	125700	126961880	9740	9740	9740	9740	0
419	20230530	125600	126961880	9740	9740	9740	9740	0
420	20230530	125500	126961880	9740	9740	9740	9740	2
421	20230530	125400	126942400	9740	9740	9740	9740	3
422	20230530	125300	126913180	9700	9700	9700	9700	18
423	20230530	125200	126738580	9700	9700	9700	9700	0
424	20230530	125100	126738580	9700	9700	9700	9700	0
425	20230530	125000	126738580	9700	9700	9700	9700	0
426	20230530	124900	126738580	9700	9700	9700	9700	0
427	20230530	124800	126738580	9700	9700	9700	9700	0
428	20230530	124700	126738580	9700	9710	9710	9700	200
429	20230530	124600	124798230	9710	9710	9710	9710	0
430	20230530	124500	124798230	9710	9710	9710	9710	0
431	20230530	124400	124798230	9710	9710	9710	9710	0
432	20230530	124300	124798230	9710	9710	9710	9710	1
433	20230530	124200	124788520	9710	9720	9720	9710	220
434	20230530	124100	122652120	9720	9720	9720	9720	138
435	20230530	124000	121310760	9720	9720	9720	9720	0
436	20230530	123900	121310760	9720	9720	9720	9720	26
437	20230530	123800	121058040	9720	9720	9720	9720	5
438	20230530	123700	121009440	9730	9730	9730	9730	0
439	20230530	123600	121009440	9730	9730	9730	9730	0
440	20230530	123500	121009440	9730	9730	9730	9730	0
441	20230530	123400	121009440	9730	9730	9730	9730	0
442	20230530	123300	121009440	9730	9730	9730	9730	0
443	20230530	123200	121009440	9730	9730	9730	9730	0
444	20230530	123100	121009440	9730	9730	9730	9730	0
445	20230530	123000	121009440	9730	9730	9730	9730	1
446	20230530	122900	120999710	9740	9740	9740	9740	201
447	20230530	122800	119041970	9730	9730	9730	9730	0
448	20230530	122700	119041970	9730	9730	9730	9730	0
449	20230530	122600	119041970	9730	9730	9740	9730	34
450	20230530	122500	118711100	9730	9730	9730	9730	0
451	20230530	122400	118711100	9730	9730	9730	9730	0
452	20230530	122300	118711100	9730	9730	9730	9730	0
453	20230530	122200	118711100	9730	9730	9730	9730	0
454	20230530	122100	118711100	9730	9730	9730	9730	40
455	20230530	122000	118321900	9740	9740	9740	9740	0
456	20230530	121900	118321900	9740	9740	9740	9740	8
457	20230530	121800	118243980	9740	9740	9740	9740	0
458	20230530	121700	118243980	9740	9740	9740	9740	103
459	20230530	121600	117240760	9740	9740	9740	9740	155
460	20230530	121500	115731060	9740	9740	9740	9740	0
461	20230530	121400	115731060	9740	9740	9740	9740	0
462	20230530	121300	115731060	9740	9740	9740	9740	0
463	20230530	121200	115731060	9740	9740	9740	9740	0
464	20230530	121100	115731060	9740	9740	9740	9740	213
465	20230530	121000	113656440	9750	9750	9750	9750	0
466	20230530	120900	113656440	9750	9750	9750	9750	10
467	20230530	120800	113558940	9750	9750	9750	9750	10
468	20230530	120700	113461440	9740	9740	9740	9740	0
469	20230530	120600	113461440	9740	9740	9740	9740	0
470	20230530	120500	113461440	9740	9740	9740	9740	0
471	20230530	120400	113461440	9740	9740	9740	9740	83
472	20230530	120300	112653020	9740	9740	9740	9740	0
473	20230530	120200	112653020	9740	9740	9740	9740	0
474	20230530	120100	112653020	9740	9740	9740	9740	20
475	20230530	120000	112458220	9740	9740	9740	9740	81
476	20230530	115900	111669280	9740	9730	9740	9730	52
477	20230530	115800	111163130	9700	9700	9700	9700	0
478	20230530	115700	111163130	9700	9700	9700	9700	40
479	20230530	115600	110775130	9700	9700	9700	9700	0
480	20230530	115500	110775130	9700	9700	9700	9700	0
481	20230530	115400	110775130	9700	9700	9700	9700	0
482	20230530	115300	110775130	9700	9700	9700	9700	0
483	20230530	115200	110775130	9700	9700	9700	9700	0
484	20230530	115100	110775130	9700	9700	9700	9700	0
485	20230530	115000	110775130	9700	9700	9700	9700	0
486	20230530	114900	110775130	9700	9700	9700	9700	0
487	20230530	114800	110775130	9700	9700	9700	9700	0
488	20230530	114700	110775130	9700	9700	9700	9700	18
489	20230530	114600	110600530	9700	9700	9700	9700	0
490	20230530	114500	110600530	9700	9720	9720	9700	338
491	20230530	114400	107321750	9700	9700	9700	9700	0
492	20230530	114300	107321750	9700	9720	9720	9700	650
493	20230530	114200	101011850	9730	9730	9730	9730	0
494	20230530	114100	101011850	9730	9730	9730	9730	69
495	20230530	114000	100340480	9730	9730	9730	9730	1
496	20230530	113900	100330750	9730	9730	9730	9730	16
497	20230530	113800	100175070	9730	9730	9730	9730	0
498	20230530	113700	100175070	9730	9730	9730	9730	0
499	20230530	113600	100175070	9730	9730	9730	9730	0
500	20230530	113500	100175070	9730	9730	9730	9730	0
501	20230530	113400	100175070	9730	9730	9730	9730	350
502	20230530	113300	96769570	9730	9730	9730	9730	0
503	20230530	113200	96769570	9730	9740	9740	9730	96
504	20230530	113100	95834740	9740	9740	9740	9740	0
505	20230530	113000	95834740	9740	9740	9740	9740	0
506	20230530	112900	95834740	9740	9740	9740	9740	0
507	20230530	112800	95834740	9740	9740	9740	9740	1
508	20230530	112700	95825000	9740	9740	9740	9740	1
509	20230530	112600	95815260	9740	9740	9740	9740	0
510	20230530	112500	95815260	9740	9740	9740	9740	29
511	20230530	112400	95532800	9740	9740	9740	9740	15
512	20230530	112300	95386700	9740	9740	9740	9740	0
513	20230530	112200	95386700	9740	9740	9740	9740	0
514	20230530	112100	95386700	9740	9740	9740	9740	0
515	20230530	112000	95386700	9740	9740	9740	9740	11
516	20230530	111900	95279560	9740	9750	9750	9740	131
517	20230530	111800	94003520	9750	9750	9750	9750	1
518	20230530	111700	93993770	9740	9740	9740	9740	0
519	20230530	111600	93993770	9740	9740	9740	9740	83
520	20230530	111500	93185350	9740	9740	9740	9740	5
521	20230530	111400	93136650	9740	9740	9740	9740	7
522	20230530	111300	93068470	9750	9750	9750	9750	150
523	20230530	111200	91605970	9750	9750	9750	9750	0
524	20230530	111100	91605970	9750	9750	9750	9750	23
525	20230530	111000	91381720	9750	9750	9750	9750	0
526	20230530	110900	91381720	9750	9750	9750	9750	5
527	20230530	110800	91332970	9750	9750	9750	9750	0
528	20230530	110700	91332970	9750	9750	9750	9750	0
529	20230530	110600	91332970	9750	9750	9750	9750	58
530	20230530	110500	90767470	9750	9730	9750	9730	12
531	20230530	110400	90650590	9730	9740	9750	9730	109
532	20230530	110300	89588960	9730	9740	9740	9730	142
533	20230530	110200	88206980	9740	9750	9750	9740	105
534	20230530	110100	87183250	9740	9740	9740	9740	43
535	20230530	110000	86764430	9750	9750	9750	9750	0
536	20230530	105900	86764430	9750	9750	9750	9750	4
537	20230530	105800	86725430	9750	9750	9750	9750	3
538	20230530	105700	86696180	9740	9740	9740	9740	0
539	20230530	105600	86696180	9740	9740	9740	9740	0
540	20230530	105500	86696180	9740	9740	9740	9740	0
541	20230530	105400	86696180	9740	9740	9740	9740	0
542	20230530	105300	86696180	9740	9740	9740	9740	0
543	20230530	105200	86696180	9740	9740	9740	9740	0
544	20230530	105100	86696180	9740	9740	9740	9740	232
545	20230530	105000	84436500	9730	9730	9730	9730	0
546	20230530	104900	84436500	9730	9730	9730	9730	0
547	20230530	104800	84436500	9730	9730	9730	9730	0
548	20230530	104700	84436500	9730	9740	9740	9730	600
549	20230530	104600	78598450	9740	9740	9740	9740	162
550	20230530	104500	77020570	9740	9750	9750	9740	31
551	20230530	104400	76718620	9790	9790	9790	9790	0
552	20230530	104300	76718620	9790	9790	9790	9790	0
553	20230530	104200	76718620	9790	9790	9790	9790	10
554	20230530	104100	76620720	9730	9730	9730	9730	0
555	20230530	104000	76620720	9730	9730	9730	9730	0
556	20230530	103900	76620720	9730	9790	9790	9730	140
557	20230530	103800	75256360	9790	9790	9790	9790	1
558	20230530	103700	75246570	9730	9730	9730	9730	0
559	20230530	103600	75246570	9730	9730	9730	9730	0
560	20230530	103500	75246570	9730	9770	9770	9730	170
561	20230530	103400	73587280	9770	9790	9790	9770	114
562	20230530	103300	72473170	9800	9800	9800	9800	6
563	20230530	103200	72414370	9780	9780	9780	9780	0
564	20230530	103100	72414370	9780	9800	9800	9780	121
565	20230530	103000	71228870	9800	9800	9800	9800	10
566	20230530	102900	71130870	9800	9790	9800	9790	176
567	20230530	102800	69406840	9790	9790	9790	9790	1
568	20230530	102700	69397050	9790	9790	9790	9790	150
569	20230530	102600	67928550	9780	9780	9780	9780	34
570	20230530	102500	67596030	9770	9770	9770	9770	0
571	20230530	102400	67596030	9770	9770	9770	9770	0
572	20230530	102300	67596030	9770	9770	9770	9770	0
573	20230530	102200	67596030	9770	9770	9770	9770	100
574	20230530	102100	66619030	9760	9750	9760	9740	106
575	20230530	102000	65586300	9750	9750	9750	9750	0
576	20230530	101900	65586300	9750	9750	9750	9750	0
577	20230530	101800	65586300	9750	9750	9750	9750	1
578	20230530	101700	65576550	9740	9740	9740	9740	36
579	20230530	101600	65225910	9760	9760	9760	9760	0
580	20230530	101500	65225910	9760	9750	9760	9750	300
581	20230530	101400	62298160	9750	9750	9750	9750	250
582	20230530	101300	59860660	9740	9740	9740	9740	0
583	20230530	101200	59860660	9740	9740	9740	9740	0
584	20230530	101100	59860660	9740	9740	9740	9740	0
585	20230530	101000	59860660	9740	9740	9740	9740	1
586	20230530	100900	59850920	9740	9750	9750	9740	215
587	20230530	100800	57754970	9750	9750	9750	9750	10
588	20230530	100700	57657470	9750	9750	9750	9750	3
589	20230530	100600	57628220	9750	9750	9750	9750	1
590	20230530	100500	57618470	9750	9750	9750	9750	430
591	20230530	100400	53425970	9750	9750	9750	9750	1
592	20230530	100300	53416220	9750	9750	9750	9750	0
593	20230530	100200	53416220	9750	9720	9750	9720	245
594	20230530	100100	51029330	9710	9710	9710	9710	0
595	20230530	100000	51029330	9710	9710	9710	9710	0
596	20230530	095900	51029330	9710	9710	9710	9710	0
597	20230530	095800	51029330	9710	9710	9710	9710	0
598	20230530	095700	51029330	9710	9710	9710	9710	15
599	20230530	095600	50883680	9710	9710	9710	9710	10
600	20230530	095500	50786580	9700	9700	9700	9700	0
601	20230530	095400	50786580	9700	9700	9700	9700	0
602	20230530	095300	50786580	9700	9700	9700	9700	0
603	20230530	095200	50786580	9700	9700	9700	9700	0
604	20230530	095100	50786580	9700	9700	9700	9700	50
605	20230530	095000	50301580	9700	9700	9700	9700	500
606	20230530	094900	45451580	9700	9700	9700	9700	0
607	20230530	094800	45451580	9700	9710	9710	9700	300
608	20230530	094700	42540880	9720	9720	9720	9720	1
609	20230530	094600	42531160	9720	9720	9720	9720	3
610	20230530	094500	42502000	9720	9720	9720	9720	205
611	20230530	094400	40509400	9710	9710	9710	9710	0
612	20230530	094300	40509400	9710	9710	9710	9710	3
613	20230530	094200	40480270	9710	9710	9710	9710	0
614	20230530	094100	40480270	9710	9740	9740	9710	2
615	20230530	094000	40460820	9740	9740	9740	9740	0
616	20230530	093900	40460820	9740	9740	9740	9740	110
617	20230530	093800	39389420	9740	9730	9740	9730	380
618	20230530	093700	35688680	9730	9720	9730	9720	208
619	20230530	093600	33664900	9710	9710	9710	9710	0
620	20230530	093500	33664900	9710	9710	9710	9710	78
621	20230530	093400	32907520	9710	9710	9710	9710	15
622	20230530	093300	32761870	9710	9710	9710	9710	270
623	20230530	093200	30140170	9720	9720	9720	9720	1
624	20230530	093100	30130450	9720	9720	9720	9720	1
625	20230530	093000	30120730	9710	9710	9710	9710	0
626	20230530	092900	30120730	9710	9720	9720	9710	10
627	20230530	092800	30023610	9720	9710	9720	9710	4
628	20230530	092700	29984760	9730	9730	9730	9730	1
629	20230530	092600	29975030	9700	9700	9700	9700	0
630	20230530	092500	29975030	9700	9700	9700	9700	0
631	20230530	092400	29975030	9700	9700	9700	9700	0
632	20230530	092300	29975030	9700	9700	9700	9700	0
633	20230530	092200	29975030	9700	9700	9700	9700	0
634	20230530	092100	29975030	9700	9700	9700	9700	0
635	20230530	092000	29975030	9700	9700	9700	9690	163
636	20230530	091900	28395230	9700	9700	9700	9700	0
637	20230530	091800	28395230	9700	9660	9700	9660	132
638	20230530	091700	27118650	9660	9690	9690	9660	144
639	20230530	091600	25725490	9700	9700	9700	9700	0
640	20230530	091500	25725490	9700	9700	9700	9700	21
641	20230530	091400	25521790	9700	9700	9700	9700	7
642	20230530	091300	25453890	9700	9700	9700	9700	300
643	20230530	091200	22543890	9700	9700	9700	9700	20
644	20230530	091100	22349890	9700	9700	9700	9700	0
645	20230530	091000	22349890	9700	9760	9760	9700	1141
646	20230530	090900	11276330	9770	9760	9770	9760	30
647	20230530	090800	10983520	9760	9760	9760	9760	25
648	20230530	090700	10739520	9720	9720	9720	9720	1
649	20230530	090600	10729800	9750	9750	9750	9750	255
650	20230530	090500	8243550	9750	9760	9780	9750	403
651	20230530	090400	4309890	9770	9770	9770	9770	1
652	20230530	090300	4300120	9760	9740	9760	9740	87
653	20230530	090200	3451920	9750	9730	9750	9720	28
654	20230530	090100	3179450	9710	9750	9800	9710	163
655	20230530	090000	1590900	9740	9700	9740	9700	164