KissMeData/010640/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	183400	297114790	5380	5380	5380	5380	374
3	20230530	183300	297114790	5380	5380	5380	5380	0
4	20230530	183200	297114790	5380	5380	5380	5380	0
5	20230530	183100	297114790	5380	5380	5380	5380	0
6	20230530	183000	297114790	5380	5380	5380	5380	0
7	20230530	182900	297114790	5380	5380	5380	5380	0
8	20230530	182800	297114790	5380	5380	5380	5380	0
9	20230530	182700	297114790	5380	5380	5380	5380	0
10	20230530	182600	297114790	5380	5380	5380	5380	0
11	20230530	182500	297114790	5380	5380	5380	5380	0
12	20230530	182400	297114790	5380	5380	5380	5380	0
13	20230530	182300	297114790	5380	5380	5380	5380	0
14	20230530	182200	297114790	5380	5380	5380	5380	0
15	20230530	182100	297114790	5380	5380	5380	5380	0
16	20230530	182000	297114790	5380	5380	5380	5380	0
17	20230530	181900	297114790	5380	5380	5380	5380	0
18	20230530	181800	297114790	5380	5380	5380	5380	0
19	20230530	181700	297114790	5380	5380	5380	5380	0
20	20230530	181600	297114790	5380	5380	5380	5380	0
21	20230530	181500	297114790	5380	5380	5380	5380	0
22	20230530	181400	297114790	5380	5380	5380	5380	0
23	20230530	181300	297114790	5380	5380	5380	5380	0
24	20230530	181200	297114790	5380	5380	5380	5380	0
25	20230530	181100	297114790	5380	5380	5380	5380	0
26	20230530	181000	297114790	5380	5380	5380	5380	0
27	20230530	180900	297114790	5380	5380	5380	5380	0
28	20230530	180800	297114790	5380	5380	5380	5380	0
29	20230530	180700	297114790	5380	5380	5380	5380	0
30	20230530	180600	297114790	5380	5380	5380	5380	0
31	20230530	180500	297114790	5380	5380	5380	5380	0
32	20230530	180400	297114790	5380	5380	5380	5380	374
33	20230530	180300	297114790	5380	5380	5380	5380	0
34	20230530	180200	297114790	5380	5380	5380	5380	0
35	20230530	180100	297114790	5380	5380	5380	5380	0
36	20230530	180000	297114790	5380	5380	5380	5380	0
37	20230530	175900	297114790	5380	5380	5380	5380	0
38	20230530	175800	297114790	5380	5380	5380	5380	0
39	20230530	175700	297114790	5380	5380	5380	5380	0
40	20230530	175600	297114790	5380	5380	5380	5380	0
41	20230530	175500	297114790	5380	5380	5380	5380	0
42	20230530	175400	297114790	5380	5380	5380	5380	0
43	20230530	175300	297114790	5380	5380	5380	5380	0
44	20230530	175200	297114790	5380	5380	5380	5380	0
45	20230530	175100	297114790	5380	5380	5380	5380	0
46	20230530	175000	297114790	5380	5380	5380	5380	0
47	20230530	174900	297114790	5380	5380	5380	5380	0
48	20230530	174800	297114790	5380	5380	5380	5380	0
49	20230530	174700	297114790	5380	5380	5380	5380	0
50	20230530	174600	297114790	5380	5380	5380	5380	0
51	20230530	174500	297114790	5380	5380	5380	5380	0
52	20230530	174400	297114790	5380	5380	5380	5380	0
53	20230530	174300	297114790	5380	5380	5380	5380	0
54	20230530	174200	297114790	5380	5380	5380	5380	0
55	20230530	174100	297114790	5380	5380	5380	5380	0
56	20230530	174000	297114790	5380	5380	5380	5380	0
57	20230530	173900	297114790	5380	5380	5380	5380	0
58	20230530	173800	297114790	5380	5380	5380	5380	0
59	20230530	173700	297114790	5380	5380	5380	5380	0
60	20230530	173600	297114790	5380	5380	5380	5380	0
61	20230530	173500	297114790	5380	5380	5380	5380	0
62	20230530	173400	297114790	5380	5380	5380	5380	374
63	20230530	173300	297114790	5380	5380	5380	5380	0
64	20230530	173200	297114790	5380	5380	5380	5380	0
65	20230530	173100	297114790	5380	5380	5380	5380	0
66	20230530	173000	297114790	5380	5380	5380	5380	0
67	20230530	172900	297114790	5380	5380	5380	5380	0
68	20230530	172800	297114790	5380	5380	5380	5380	0
69	20230530	172700	297114790	5380	5380	5380	5380	0
70	20230530	172600	297114790	5380	5380	5380	5380	0
71	20230530	172500	297114790	5380	5380	5380	5380	0
72	20230530	172400	297114790	5380	5380	5380	5380	0
73	20230530	172300	297114790	5380	5380	5380	5380	0
74	20230530	172200	297114790	5380	5380	5380	5380	0
75	20230530	172100	297114790	5380	5380	5380	5380	0
76	20230530	172000	297114790	5380	5380	5380	5380	0
77	20230530	171900	297114790	5380	5380	5380	5380	0
78	20230530	171800	297114790	5380	5380	5380	5380	0
79	20230530	171700	297114790	5380	5380	5380	5380	0
80	20230530	171600	297114790	5380	5380	5380	5380	0
81	20230530	171500	297114790	5380	5380	5380	5380	0
82	20230530	171400	297114790	5380	5380	5380	5380	0
83	20230530	171300	297114790	5380	5380	5380	5380	0
84	20230530	171200	297114790	5380	5380	5380	5380	0
85	20230530	171100	297114790	5380	5380	5380	5380	0
86	20230530	171000	297114790	5380	5380	5380	5380	0
87	20230530	170900	297114790	5380	5380	5380	5380	0
88	20230530	170800	297114790	5380	5380	5380	5380	0
89	20230530	170700	297114790	5380	5380	5380	5380	0
90	20230530	170600	297114790	5380	5380	5380	5380	0
91	20230530	170500	297114790	5380	5380	5380	5380	0
92	20230530	170400	297114790	5380	5380	5380	5380	374
93	20230530	170300	297114790	5380	5380	5380	5380	0
94	20230530	170200	297114790	5380	5380	5380	5380	0
95	20230530	170100	297114790	5380	5380	5380	5380	0
96	20230530	170000	297114790	5380	5380	5380	5380	0
97	20230530	165900	297114790	5380	5380	5380	5380	0
98	20230530	165800	297114790	5380	5380	5380	5380	0
99	20230530	165700	297114790	5380	5380	5380	5380	0
100	20230530	165600	297114790	5380	5380	5380	5380	0
101	20230530	165500	297114790	5380	5380	5380	5380	0
102	20230530	165400	297114790	5380	5380	5380	5380	0
103	20230530	165300	297114790	5380	5380	5380	5380	0
104	20230530	165200	297114790	5380	5380	5380	5380	0
105	20230530	165100	297114790	5380	5380	5380	5380	0
106	20230530	165000	297114790	5380	5380	5380	5380	0
107	20230530	164900	297114790	5380	5380	5380	5380	0
108	20230530	164800	297114790	5380	5380	5380	5380	0
109	20230530	164700	297114790	5380	5380	5380	5380	0
110	20230530	164600	297114790	5380	5380	5380	5380	0
111	20230530	164500	297114790	5380	5380	5380	5380	0
112	20230530	164400	297114790	5380	5380	5380	5380	0
113	20230530	164300	297114790	5380	5380	5380	5380	0
114	20230530	164200	297114790	5380	5380	5380	5380	0
115	20230530	164100	297114790	5380	5380	5380	5380	0
116	20230530	164000	297114790	5380	5380	5380	5380	0
117	20230530	163900	297114790	5380	5380	5380	5380	0
118	20230530	163800	297114790	5380	5380	5380	5380	0
119	20230530	163700	297114790	5380	5380	5380	5380	0
120	20230530	163600	297114790	5380	5380	5380	5380	0
121	20230530	163500	297114790	5380	5380	5380	5380	0
122	20230530	163400	297114790	5380	5380	5380	5380	374
123	20230530	163300	297114790	5380	5380	5380	5380	0
124	20230530	163200	297114790	5380	5380	5380	5380	0
125	20230530	163100	297114790	5380	5380	5380	5380	0
126	20230530	163000	297114790	5380	5380	5380	5380	0
127	20230530	162900	297114790	5380	5380	5380	5380	0
128	20230530	162800	297114790	5380	5380	5380	5380	0
129	20230530	162700	297114790	5380	5380	5380	5380	0
130	20230530	162600	297114790	5380	5380	5380	5380	0
131	20230530	162500	297114790	5380	5380	5380	5380	0
132	20230530	162400	297114790	5380	5380	5380	5380	0
133	20230530	162300	297114790	5380	5380	5380	5380	0
134	20230530	162200	297114790	5380	5380	5380	5380	0
135	20230530	162100	297114790	5380	5380	5380	5380	0
136	20230530	162000	297114790	5380	5380	5380	5380	0
137	20230530	161900	297114790	5380	5380	5380	5380	0
138	20230530	161800	297114790	5380	5380	5380	5380	0
139	20230530	161700	297114790	5380	5380	5380	5380	0
140	20230530	161600	297114790	5380	5380	5380	5380	0
141	20230530	161500	297114790	5380	5380	5380	5380	0
142	20230530	161400	297114790	5380	5380	5380	5380	0
143	20230530	161300	297114790	5380	5380	5380	5380	0
144	20230530	161200	297114790	5380	5380	5380	5380	0
145	20230530	161100	297114790	5380	5380	5380	5380	0
146	20230530	161000	297114790	5380	5380	5380	5380	0
147	20230530	160900	297114790	5380	5380	5380	5380	0
148	20230530	160800	297114790	5380	5380	5380	5380	0
149	20230530	160700	297114790	5380	5380	5380	5380	0
150	20230530	160600	297114790	5380	5380	5380	5380	0
151	20230530	160500	297114790	5380	5380	5380	5380	0
152	20230530	160400	297114790	5380	5380	5380	5380	374
153	20230530	160300	297114790	5380	5380	5380	5380	0
154	20230530	160200	297114790	5380	5380	5380	5380	0
155	20230530	160100	297114790	5380	5380	5380	5380	0
156	20230530	160000	297114790	5380	5380	5380	5380	0
157	20230530	155900	297114790	5380	5380	5380	5380	0
158	20230530	155800	297114790	5380	5380	5380	5380	0
159	20230530	155700	297114790	5380	5380	5380	5380	0
160	20230530	155600	297114790	5380	5380	5380	5380	0
161	20230530	155500	297114790	5380	5380	5380	5380	0
162	20230530	155400	297114790	5380	5380	5380	5380	0
163	20230530	155300	297114790	5380	5380	5380	5380	0
164	20230530	155200	297114790	5380	5380	5380	5380	0
165	20230530	155100	297114790	5380	5380	5380	5380	0
166	20230530	155000	297114790	5380	5380	5380	5380	0
167	20230530	154900	297114790	5380	5380	5380	5380	0
168	20230530	154800	297114790	5380	5380	5380	5380	0
169	20230530	154700	297114790	5380	5380	5380	5380	0
170	20230530	154600	297114790	5380	5380	5380	5380	0
171	20230530	154500	297114790	5380	5380	5380	5380	0
172	20230530	154400	297114790	5380	5380	5380	5380	0
173	20230530	154300	297114790	5380	5380	5380	5380	0
174	20230530	154200	297114790	5380	5380	5380	5380	0
175	20230530	154100	297114790	5380	5380	5380	5380	0
176	20230530	154000	297114790	5380	5380	5380	5380	0
177	20230530	153900	297114790	5380	5380	5380	5380	0
178	20230530	153800	297114790	5380	5380	5380	5380	0
179	20230530	153700	297114790	5380	5380	5380	5380	0
180	20230530	153600	297114790	5380	5380	5380	5380	0
181	20230530	153500	297114790	5380	5380	5380	5380	0
182	20230530	153400	297114790	5380	5380	5380	5380	374
183	20230530	153300	297114790	5380	5380	5380	5380	0
184	20230530	153200	297114790	5380	5380	5380	5380	0
185	20230530	153100	297114790	5380	5380	5380	5380	0
186	20230530	153000	297114790	5380	5380	5380	5380	374
187	20230530	152900	295102670	5380	5380	5380	5380	0
188	20230530	152800	295102670	5380	5380	5380	5380	0
189	20230530	152700	295102670	5380	5380	5380	5380	0
190	20230530	152600	295102670	5380	5380	5380	5380	0
191	20230530	152500	295102670	5380	5380	5380	5380	0
192	20230530	152400	295102670	5380	5380	5380	5380	0
193	20230530	152300	295102670	5380	5380	5380	5380	0
194	20230530	152200	295102670	5380	5380	5380	5380	0
195	20230530	152100	295102670	5380	5380	5380	5380	0
196	20230530	152000	295102670	5380	5380	5380	5380	0
197	20230530	151900	295102670	5380	5380	5380	5380	0
198	20230530	151800	295102670	5380	5370	5380	5370	2
199	20230530	151700	295091920	5380	5380	5380	5380	0
200	20230530	151600	295091920	5380	5360	5380	5360	33
201	20230530	151500	294914780	5360	5360	5360	5360	0
202	20230530	151400	294914780	5360	5360	5360	5360	30
203	20230530	151300	294753980	5360	5360	5360	5360	10
204	20230530	151200	294700380	5350	5350	5350	5350	0
205	20230530	151100	294700380	5350	5350	5350	5350	0
206	20230530	151000	294700380	5350	5350	5350	5350	1
207	20230530	150900	294695030	5380	5380	5380	5380	0
208	20230530	150800	294695030	5380	5380	5380	5380	0
209	20230530	150700	294695030	5380	5380	5380	5380	0
210	20230530	150600	294695030	5380	5380	5380	5380	0
211	20230530	150500	294695030	5380	5380	5380	5380	0
212	20230530	150400	294695030	5380	5380	5380	5380	0
213	20230530	150300	294695030	5380	5380	5380	5380	0
214	20230530	150200	294695030	5380	5380	5380	5380	0
215	20230530	150100	294695030	5380	5380	5380	5380	0
216	20230530	150000	294695030	5380	5380	5380	5380	0
217	20230530	145900	294695030	5380	5380	5380	5380	0
218	20230530	145800	294695030	5380	5370	5380	5370	30
219	20230530	145700	294533900	5370	5370	5370	5370	0
220	20230530	145600	294533900	5370	5370	5370	5370	0
221	20230530	145500	294533900	5370	5370	5370	5370	0
222	20230530	145400	294533900	5370	5370	5370	5370	0
223	20230530	145300	294533900	5370	5370	5370	5370	0
224	20230530	145200	294533900	5370	5370	5370	5370	10
225	20230530	145100	294480200	5370	5370	5370	5370	0
226	20230530	145000	294480200	5370	5370	5370	5370	162
227	20230530	144900	293610260	5370	5370	5370	5370	0
228	20230530	144800	293610260	5370	5370	5370	5370	0
229	20230530	144700	293610260	5370	5370	5370	5370	0
230	20230530	144600	293610260	5370	5370	5370	5370	82
231	20230530	144500	293169920	5370	5370	5370	5370	0
232	20230530	144400	293169920	5370	5370	5370	5370	83
233	20230530	144300	292724210	5370	5370	5370	5370	0
234	20230530	144200	292724210	5370	5370	5370	5370	0
235	20230530	144100	292724210	5370	5370	5370	5370	0
236	20230530	144000	292724210	5370	5370	5370	5370	0
237	20230530	143900	292724210	5370	5370	5370	5370	0
238	20230530	143800	292724210	5370	5370	5370	5370	0
239	20230530	143700	292724210	5370	5370	5370	5370	0
240	20230530	143600	292724210	5370	5370	5370	5370	0
241	20230530	143500	292724210	5370	5370	5370	5370	35
242	20230530	143400	292536260	5380	5380	5380	5380	0
243	20230530	143300	292536260	5380	5380	5380	5380	0
244	20230530	143200	292536260	5380	5380	5380	5380	39
245	20230530	143100	292326440	5380	5380	5380	5380	186
246	20230530	143000	291325760	5370	5370	5370	5370	50
247	20230530	142900	291057260	5370	5370	5370	5370	0
248	20230530	142800	291057260	5370	5370	5370	5370	155
249	20230530	142700	290224910	5370	5370	5370	5370	0
250	20230530	142600	290224910	5370	5370	5370	5370	45
251	20230530	142500	289983260	5380	5370	5380	5370	170
252	20230530	142400	289069910	5380	5380	5380	5380	0
253	20230530	142300	289069910	5380	5380	5380	5380	45
254	20230530	142200	288827810	5380	5380	5380	5380	45
255	20230530	142100	288585710	5380	5380	5380	5380	0
256	20230530	142000	288585710	5380	5380	5380	5380	45
257	20230530	141900	288343610	5370	5370	5370	5370	0
258	20230530	141800	288343610	5370	5360	5370	5360	241
259	20230530	141700	287051450	5360	5360	5360	5360	45
260	20230530	141600	286810250	5360	5360	5360	5360	0
261	20230530	141500	286810250	5360	5360	5360	5360	45
262	20230530	141400	286569050	5360	5360	5360	5360	45
263	20230530	141300	286327850	5360	5360	5360	5360	0
264	20230530	141200	286327850	5360	5360	5360	5360	45
265	20230530	141100	286086650	5360	5350	5360	5350	48
266	20230530	141000	285829380	5360	5360	5360	5360	0
267	20230530	140900	285829380	5360	5360	5360	5360	45
268	20230530	140800	285588180	5360	5360	5360	5360	18
269	20230530	140700	285491700	5360	5360	5360	5360	45
270	20230530	140600	285250500	5360	5360	5360	5360	45
271	20230530	140500	285009300	5360	5360	5360	5360	0
272	20230530	140400	285009300	5360	5350	5360	5350	58
273	20230530	140300	284698520	5350	5340	5350	5340	44
274	20230530	140200	284463450	5340	5340	5340	5340	0
275	20230530	140100	284463450	5340	5330	5340	5330	536
276	20230530	140000	281606410	5320	5320	5320	5320	30
277	20230530	135900	281446810	5320	5320	5320	5320	0
278	20230530	135800	281446810	5320	5320	5320	5320	0
279	20230530	135700	281446810	5320	5320	5320	5320	240
280	20230530	135600	280170010	5310	5310	5310	5310	0
281	20230530	135500	280170010	5310	5300	5310	5300	17
282	20230530	135400	280079860	5300	5300	5300	5300	215
283	20230530	135300	278940360	5310	5310	5310	5300	206
284	20230530	135200	277848440	5310	5310	5310	5310	1
285	20230530	135100	277843130	5320	5320	5320	5320	0
286	20230530	135000	277843130	5320	5320	5320	5320	0
287	20230530	134900	277843130	5320	5320	5320	5320	0
288	20230530	134800	277843130	5320	5320	5320	5320	0
289	20230530	134700	277843130	5320	5320	5320	5320	0
290	20230530	134600	277843130	5320	5320	5320	5320	0
291	20230530	134500	277843130	5320	5290	5320	5290	502
292	20230530	134400	275177970	5290	5290	5290	5290	52
293	20230530	134300	274902890	5290	5290	5290	5290	2
294	20230530	134200	274892310	5300	5300	5300	5300	15
295	20230530	134100	274812810	5300	5290	5300	5290	44
296	20230530	134000	274579720	5290	5290	5290	5290	1
297	20230530	133900	274574430	5290	5300	5300	5290	19
298	20230530	133800	274473740	5290	5290	5290	5290	14
299	20230530	133700	274399680	5300	5300	5300	5300	0
300	20230530	133600	274399680	5300	5300	5300	5300	0
301	20230530	133500	274399680	5300	5300	5300	5300	0
302	20230530	133400	274399680	5300	5300	5300	5300	0
303	20230530	133300	274399680	5300	5300	5300	5300	33
304	20230530	133200	274224780	5300	5300	5300	5300	0
305	20230530	133100	274224780	5300	5300	5300	5300	0
306	20230530	133000	274224780	5300	5300	5300	5300	0
307	20230530	132900	274224780	5300	5300	5300	5300	0
308	20230530	132800	274224780	5300	5300	5300	5300	37
309	20230530	132700	274028680	5300	5290	5300	5290	428
310	20230530	132600	271764520	5290	5280	5290	5280	802
311	20230530	132500	267522110	5280	5280	5280	5280	0
312	20230530	132400	267522110	5280	5280	5280	5280	10
313	20230530	132300	267469310	5280	5280	5280	5280	10
314	20230530	132200	267416510	5280	5280	5280	5280	2
315	20230530	132100	267405950	5280	5280	5280	5280	0
316	20230530	132000	267405950	5280	5280	5280	5280	1
317	20230530	131900	267400670	5280	5280	5280	5280	8
318	20230530	131800	267358430	5290	5270	5290	5270	225
319	20230530	131700	266172630	5260	5240	5260	5240	2042
320	20230530	131600	255445670	5240	5240	5240	5240	0
321	20230530	131500	255445670	5240	5240	5240	5240	0
322	20230530	131400	255445670	5240	5240	5240	5240	0
323	20230530	131300	255445670	5240	5240	5240	5240	0
324	20230530	131200	255445670	5240	5240	5240	5240	582
325	20230530	131100	252395990	5230	5230	5230	5230	106
326	20230530	131000	251841610	5220	5220	5220	5220	0
327	20230530	130900	251841610	5220	5220	5220	5220	0
328	20230530	130800	251841610	5220	5220	5220	5220	64
329	20230530	130700	251507530	5220	5220	5220	5220	0
330	20230530	130600	251507530	5220	5220	5220	5220	83
331	20230530	130500	251074270	5200	5200	5200	5200	0
332	20230530	130400	251074270	5200	5200	5200	5200	0
333	20230530	130300	251074270	5200	5200	5200	5200	0
334	20230530	130200	251074270	5200	5200	5200	5200	0
335	20230530	130100	251074270	5200	5200	5200	5200	0
336	20230530	130000	251074270	5200	5200	5200	5200	0
337	20230530	125900	251074270	5200	5200	5200	5200	30
338	20230530	125800	250918270	5240	5240	5240	5240	0
339	20230530	125700	250918270	5240	5240	5240	5240	0
340	20230530	125600	250918270	5240	5240	5240	5240	0
341	20230530	125500	250918270	5240	5240	5240	5240	0
342	20230530	125400	250918270	5240	5240	5240	5240	0
343	20230530	125300	250918270	5240	5240	5240	5240	0
344	20230530	125200	250918270	5240	5240	5240	5240	10
345	20230530	125100	250865870	5240	5240	5240	5240	0
346	20230530	125000	250865870	5240	5240	5240	5240	0
347	20230530	124900	250865870	5240	5240	5240	5240	10
348	20230530	124800	250813470	5200	5200	5200	5200	0
349	20230530	124700	250813470	5200	5190	5200	5190	349
350	20230530	124600	249001560	5200	5220	5220	5200	1000
351	20230530	124500	243799180	5230	5240	5240	5230	596
352	20230530	124400	240677180	5200	5230	5230	5200	4000
353	20230530	124300	219828560	5240	5260	5260	5230	2009
354	20230530	124200	209300470	5260	5260	5260	5260	36
355	20230530	124100	209111110	5260	5260	5260	5260	0
356	20230530	124000	209111110	5260	5260	5260	5260	0
357	20230530	123900	209111110	5260	5260	5260	5260	0
358	20230530	123800	209111110	5260	5260	5260	5260	0
359	20230530	123700	209111110	5260	5260	5260	5250	353
360	20230530	123600	207254340	5260	5260	5260	5260	5
361	20230530	123500	207228040	5250	5250	5250	5250	0
362	20230530	123400	207228040	5250	5250	5250	5250	0
363	20230530	123300	207228040	5250	5250	5250	5250	0
364	20230530	123200	207228040	5250	5250	5250	5250	0
365	20230530	123100	207228040	5250	5250	5250	5250	0
366	20230530	123000	207228040	5250	5250	5250	5250	1
367	20230530	122900	207222790	5250	5250	5250	5250	0
368	20230530	122800	207222790	5250	5250	5250	5250	0
369	20230530	122700	207222790	5250	5250	5250	5250	0
370	20230530	122600	207222790	5250	5250	5250	5250	0
371	20230530	122500	207222790	5250	5250	5250	5250	0
372	20230530	122400	207222790	5250	5250	5250	5250	0
373	20230530	122300	207222790	5250	5250	5250	5250	0
374	20230530	122200	207222790	5250	5250	5250	5250	0
375	20230530	122100	207222790	5250	5250	5250	5250	0
376	20230530	122000	207222790	5250	5250	5250	5250	0
377	20230530	121900	207222790	5250	5250	5250	5250	0
378	20230530	121800	207222790	5250	5250	5250	5250	0
379	20230530	121700	207222790	5250	5250	5250	5250	0
380	20230530	121600	207222790	5250	5250	5250	5250	0
381	20230530	121500	207222790	5250	5250	5250	5250	0
382	20230530	121400	207222790	5250	5250	5250	5250	0
383	20230530	121300	207222790	5250	5250	5250	5250	0
384	20230530	121200	207222790	5250	5250	5250	5250	0
385	20230530	121100	207222790	5250	5250	5250	5250	0
386	20230530	121000	207222790	5250	5250	5250	5250	0
387	20230530	120900	207222790	5250	5250	5250	5250	0
388	20230530	120800	207222790	5250	5250	5250	5250	0
389	20230530	120700	207222790	5250	5250	5250	5250	1
390	20230530	120600	207217540	5260	5260	5260	5260	0
391	20230530	120500	207217540	5260	5260	5260	5260	0
392	20230530	120400	207217540	5260	5260	5260	5260	0
393	20230530	120300	207217540	5260	5260	5260	5260	0
394	20230530	120200	207217540	5260	5260	5260	5260	0
395	20230530	120100	207217540	5260	5260	5260	5260	0
396	20230530	120000	207217540	5260	5260	5260	5260	0
397	20230530	115900	207217540	5260	5260	5260	5260	0
398	20230530	115800	207217540	5260	5260	5260	5260	0
399	20230530	115700	207217540	5260	5260	5260	5260	0
400	20230530	115600	207217540	5260	5260	5260	5260	0
401	20230530	115500	207217540	5260	5260	5260	5260	9
402	20230530	115400	207170200	5270	5270	5270	5270	250
403	20230530	115300	205852700	5270	5270	5270	5270	0
404	20230530	115200	205852700	5270	5270	5270	5270	0
405	20230530	115100	205852700	5270	5270	5270	5270	0
406	20230530	115000	205852700	5270	5270	5270	5270	5
407	20230530	114900	205826350	5280	5280	5280	5280	0
408	20230530	114800	205826350	5280	5280	5280	5280	0
409	20230530	114700	205826350	5280	5280	5280	5280	0
410	20230530	114600	205826350	5280	5280	5280	5280	0
411	20230530	114500	205826350	5280	5280	5280	5280	0
412	20230530	114400	205826350	5280	5280	5280	5280	0
413	20230530	114300	205826350	5280	5280	5280	5280	0
414	20230530	114200	205826350	5280	5280	5280	5280	0
415	20230530	114100	205826350	5280	5280	5280	5280	10
416	20230530	114000	205773550	5290	5290	5290	5290	0
417	20230530	113900	205773550	5290	5290	5290	5290	0
418	20230530	113800	205773550	5290	5290	5290	5290	0
419	20230530	113700	205773550	5290	5290	5290	5290	0
420	20230530	113600	205773550	5290	5270	5290	5270	400
421	20230530	113500	203661950	5270	5270	5270	5270	0
422	20230530	113400	203661950	5270	5270	5270	5270	1
423	20230530	113300	203656680	5220	5220	5220	5220	0
424	20230530	113200	203656680	5220	5220	5230	5200	2135
425	20230530	113100	192541670	5220	5240	5240	5220	3000
426	20230530	113000	176867060	5270	5260	5270	5230	6591
427	20230530	112900	142353160	5260	5260	5260	5200	11400
428	20230530	112800	82853040	5300	5300	5300	5300	0
429	20230530	112700	82853040	5300	5300	5300	5300	1
430	20230530	112600	82847740	5300	5300	5300	5300	0
431	20230530	112500	82847740	5300	5300	5300	5300	5
432	20230530	112400	82821240	5260	5260	5260	5260	0
433	20230530	112300	82821240	5260	5260	5260	5260	0
434	20230530	112200	82821240	5260	5260	5260	5260	0
435	20230530	112100	82821240	5260	5260	5260	5260	0
436	20230530	112000	82821240	5260	5260	5260	5260	0
437	20230530	111900	82821240	5260	5280	5280	5260	3242
438	20230530	111800	65753270	5280	5280	5280	5280	200
439	20230530	111700	64697270	5270	5290	5290	5270	100
440	20230530	111600	64169820	5320	5320	5320	5320	0
441	20230530	111500	64169820	5320	5320	5320	5320	0
442	20230530	111400	64169820	5320	5320	5320	5320	0
443	20230530	111300	64169820	5320	5320	5320	5320	0
444	20230530	111200	64169820	5320	5320	5320	5320	0
445	20230530	111100	64169820	5320	5320	5320	5320	0
446	20230530	111000	64169820	5320	5320	5320	5320	0
447	20230530	110900	64169820	5320	5320	5320	5320	0
448	20230530	110800	64169820	5320	5320	5320	5320	0
449	20230530	110700	64169820	5320	5320	5320	5320	2
450	20230530	110600	64159180	5320	5320	5320	5320	0
451	20230530	110500	64159180	5320	5320	5320	5320	0
452	20230530	110400	64159180	5320	5320	5320	5320	0
453	20230530	110300	64159180	5320	5320	5320	5320	0
454	20230530	110200	64159180	5320	5320	5320	5320	0
455	20230530	110100	64159180	5320	5320	5320	5320	0
456	20230530	110000	64159180	5320	5320	5320	5320	0
457	20230530	105900	64159180	5320	5320	5320	5320	0
458	20230530	105800	64159180	5320	5320	5320	5320	0
459	20230530	105700	64159180	5320	5320	5320	5320	20
460	20230530	105600	64052780	5320	5320	5320	5320	0
461	20230530	105500	64052780	5320	5320	5320	5320	5
462	20230530	105400	64026180	5320	5320	5320	5320	0
463	20230530	105300	64026180	5320	5320	5320	5320	0
464	20230530	105200	64026180	5320	5320	5320	5320	0
465	20230530	105100	64026180	5320	5320	5320	5320	0
466	20230530	105000	64026180	5320	5320	5320	5320	0
467	20230530	104900	64026180	5320	5290	5320	5290	299
468	20230530	104800	62439410	5310	5310	5310	5310	0
469	20230530	104700	62439410	5310	5310	5310	5310	0
470	20230530	104600	62439410	5310	5310	5310	5310	9
471	20230530	104500	62391620	5290	5290	5290	5290	0
472	20230530	104400	62391620	5290	5290	5290	5290	0
473	20230530	104300	62391620	5290	5290	5290	5290	0
474	20230530	104200	62391620	5290	5290	5290	5290	0
475	20230530	104100	62391620	5290	5290	5290	5290	0
476	20230530	104000	62391620	5290	5290	5290	5290	1
477	20230530	103900	62386330	5290	5290	5290	5290	1
478	20230530	103800	62381040	5290	5290	5290	5290	0
479	20230530	103700	62381040	5290	5290	5290	5290	0
480	20230530	103600	62381040	5290	5290	5290	5290	0
481	20230530	103500	62381040	5290	5290	5290	5290	0
482	20230530	103400	62381040	5290	5290	5290	5290	0
483	20230530	103300	62381040	5290	5290	5290	5290	0
484	20230530	103200	62381040	5290	5290	5290	5290	3
485	20230530	103100	62365170	5290	5290	5290	5290	460
486	20230530	103000	59931770	5310	5310	5310	5310	6
487	20230530	102900	59899910	5310	5310	5310	5310	7
488	20230530	102800	59862740	5310	5310	5310	5310	0
489	20230530	102700	59862740	5310	5310	5310	5310	187
490	20230530	102600	58869770	5310	5310	5310	5310	0
491	20230530	102500	58869770	5310	5310	5310	5310	0
492	20230530	102400	58869770	5310	5310	5310	5310	0
493	20230530	102300	58869770	5310	5310	5310	5310	0
494	20230530	102200	58869770	5310	5310	5310	5310	3
495	20230530	102100	58853840	5310	5310	5310	5310	0
496	20230530	102000	58853840	5310	5310	5310	5310	0
497	20230530	101900	58853840	5310	5310	5310	5310	0
498	20230530	101800	58853840	5310	5310	5310	5310	0
499	20230530	101700	58853840	5310	5310	5310	5310	0
500	20230530	101600	58853840	5310	5310	5310	5310	0
501	20230530	101500	58853840	5310	5310	5310	5310	0
502	20230530	101400	58853840	5310	5310	5310	5310	0
503	20230530	101300	58853840	5310	5310	5310	5310	0
504	20230530	101200	58853840	5310	5310	5310	5310	0
505	20230530	101100	58853840	5310	5310	5310	5310	0
506	20230530	101000	58853840	5310	5310	5310	5310	0
507	20230530	100900	58853840	5310	5310	5310	5310	0
508	20230530	100800	58853840	5310	5310	5310	5310	0
509	20230530	100700	58853840	5310	5310	5310	5310	0
510	20230530	100600	58853840	5310	5310	5310	5310	0
511	20230530	100500	58853840	5310	5310	5310	5310	0
512	20230530	100400	58853840	5310	5310	5310	5310	22
513	20230530	100300	58737020	5310	5310	5310	5310	8
514	20230530	100200	58694540	5310	5310	5310	5310	0
515	20230530	100100	58694540	5310	5310	5310	5310	0
516	20230530	100000	58694540	5310	5310	5310	5310	0
517	20230530	095900	58694540	5310	5310	5310	5310	342
518	20230530	095800	56878520	5290	5290	5290	5290	3
519	20230530	095700	56862650	5300	5300	5300	5300	0
520	20230530	095600	56862650	5300	5300	5300	5300	39
521	20230530	095500	56655950	5300	5300	5300	5300	0
522	20230530	095400	56655950	5300	5300	5300	5300	351
523	20230530	095300	54795650	5300	5290	5300	5290	20
524	20230530	095200	54689840	5280	5280	5280	5280	601
525	20230530	095100	51516560	5290	5290	5290	5290	0
526	20230530	095000	51516560	5290	5290	5290	5290	18
527	20230530	094900	51421340	5290	5290	5290	5290	0
528	20230530	094800	51421340	5290	5290	5290	5290	0
529	20230530	094700	51421340	5290	5290	5290	5290	95
530	20230530	094600	50918790	5290	5290	5290	5290	0
531	20230530	094500	50918790	5290	5290	5290	5290	6
532	20230530	094400	50887050	5270	5270	5270	5270	0
533	20230530	094300	50887050	5270	5270	5270	5270	0
534	20230530	094200	50887050	5270	5270	5270	5270	0
535	20230530	094100	50887050	5270	5270	5270	5270	50
536	20230530	094000	50623550	5270	5270	5270	5270	98
537	20230530	093900	50107090	5300	5300	5300	5300	0
538	20230530	093800	50107090	5300	5300	5300	5300	5
539	20230530	093700	50080590	5300	5300	5300	5300	0
540	20230530	093600	50080590	5300	5300	5300	5300	1
541	20230530	093500	50075290	5250	5250	5250	5250	0
542	20230530	093400	50075290	5250	5250	5250	5250	0
543	20230530	093300	50075290	5250	5250	5250	5250	0
544	20230530	093200	50075290	5250	5250	5250	5250	0
545	20230530	093100	50075290	5250	5250	5250	5250	0
546	20230530	093000	50075290	5250	5270	5270	5250	200
547	20230530	092900	49024260	5270	5270	5270	5270	0
548	20230530	092800	49024260	5270	5270	5270	5270	0
549	20230530	092700	49024260	5270	5270	5270	5270	0
550	20230530	092600	49024260	5270	5270	5270	5270	0
551	20230530	092500	49024260	5270	5270	5270	5270	20
552	20230530	092400	48918860	5250	5280	5280	5250	392
553	20230530	092300	46856300	5290	5290	5290	5290	0
554	20230530	092200	46856300	5290	5290	5290	5290	0
555	20230530	092100	46856300	5290	5290	5290	5290	64
556	20230530	092000	46517740	5290	5290	5290	5290	1
557	20230530	091900	46512450	5280	5290	5290	5280	505
558	20230530	091800	43842630	5300	5300	5300	5300	18
559	20230530	091700	43747230	5290	5290	5290	5290	0
560	20230530	091600	43747230	5290	5310	5310	5290	58
561	20230530	091500	43440230	5310	5320	5320	5300	54
562	20230530	091400	43153970	5320	5320	5320	5320	21
563	20230530	091300	43042250	5250	5250	5250	5250	0
564	20230530	091200	43042250	5250	5300	5320	5250	328
565	20230530	091100	41312000	5240	5240	5300	5240	2321
566	20230530	091000	29074840	5260	5230	5260	5230	1190
567	20230530	090900	22850840	5230	5200	5230	5200	712
568	20230530	090800	19145770	5200	5270	5270	5200	1207
569	20230530	090700	12857000	5270	5270	5270	5200	1914
570	20230530	090600	2855250	5270	5270	5270	5270	19
571	20230530	090500	2755120	5270	5280	5280	5270	258
572	20230530	090400	1393670	5290	5290	5290	5290	3
573	20230530	090300	1377800	5290	5290	5290	5290	20
574	20230530	090200	1272000	5300	5300	5300	5300	0
575	20230530	090100	1272000	5300	5300	5300	5300	0
576	20230530	090000	1272000	5300	5300	5300	5300	240