KissMeData/000140/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201100	84273360	9650	9650	9650	9650	124
3	20230531	201000	84273360	9650	9650	9650	9650	0
4	20230531	200900	84273360	9650	9650	9650	9650	0
5	20230531	200800	84273360	9650	9650	9650	9650	0
6	20230531	200700	84273360	9650	9650	9650	9650	0
7	20230531	200600	84273360	9650	9650	9650	9650	0
8	20230531	200500	84273360	9650	9650	9650	9650	0
9	20230531	200400	84273360	9650	9650	9650	9650	0
10	20230531	200300	84273360	9650	9650	9650	9650	0
11	20230531	200200	84273360	9650	9650	9650	9650	0
12	20230531	200100	84273360	9650	9650	9650	9650	0
13	20230531	200000	84273360	9650	9650	9650	9650	0
14	20230531	195900	84273360	9650	9650	9650	9650	0
15	20230531	195800	84273360	9650	9650	9650	9650	0
16	20230531	195700	84273360	9650	9650	9650	9650	0
17	20230531	195600	84273360	9650	9650	9650	9650	0
18	20230531	195500	84273360	9650	9650	9650	9650	0
19	20230531	195400	84273360	9650	9650	9650	9650	0
20	20230531	195300	84273360	9650	9650	9650	9650	0
21	20230531	195200	84273360	9650	9650	9650	9650	0
22	20230531	195100	84273360	9650	9650	9650	9650	0
23	20230531	195000	84273360	9650	9650	9650	9650	0
24	20230531	194900	84273360	9650	9650	9650	9650	0
25	20230531	194800	84273360	9650	9650	9650	9650	0
26	20230531	194700	84273360	9650	9650	9650	9650	0
27	20230531	194600	84273360	9650	9650	9650	9650	0
28	20230531	194500	84273360	9650	9650	9650	9650	0
29	20230531	194400	84273360	9650	9650	9650	9650	0
30	20230531	194300	84273360	9650	9650	9650	9650	0
31	20230531	194200	84273360	9650	9650	9650	9650	0
32	20230531	194100	84273360	9650	9650	9650	9650	124
33	20230531	194000	84273360	9650	9650	9650	9650	0
34	20230531	193900	84273360	9650	9650	9650	9650	0
35	20230531	193800	84273360	9650	9650	9650	9650	0
36	20230531	193700	84273360	9650	9650	9650	9650	0
37	20230531	193600	84273360	9650	9650	9650	9650	0
38	20230531	193500	84273360	9650	9650	9650	9650	0
39	20230531	193400	84273360	9650	9650	9650	9650	0
40	20230531	193300	84273360	9650	9650	9650	9650	0
41	20230531	193200	84273360	9650	9650	9650	9650	0
42	20230531	193100	84273360	9650	9650	9650	9650	0
43	20230531	193000	84273360	9650	9650	9650	9650	0
44	20230531	192900	84273360	9650	9650	9650	9650	0
45	20230531	192800	84273360	9650	9650	9650	9650	0
46	20230531	192700	84273360	9650	9650	9650	9650	0
47	20230531	192600	84273360	9650	9650	9650	9650	0
48	20230531	192500	84273360	9650	9650	9650	9650	0
49	20230531	192400	84273360	9650	9650	9650	9650	0
50	20230531	192300	84273360	9650	9650	9650	9650	0
51	20230531	192200	84273360	9650	9650	9650	9650	0
52	20230531	192100	84273360	9650	9650	9650	9650	0
53	20230531	192000	84273360	9650	9650	9650	9650	0
54	20230531	191900	84273360	9650	9650	9650	9650	0
55	20230531	191800	84273360	9650	9650	9650	9650	0
56	20230531	191700	84273360	9650	9650	9650	9650	0
57	20230531	191600	84273360	9650	9650	9650	9650	0
58	20230531	191500	84273360	9650	9650	9650	9650	0
59	20230531	191400	84273360	9650	9650	9650	9650	0
60	20230531	191300	84273360	9650	9650	9650	9650	0
61	20230531	191200	84273360	9650	9650	9650	9650	0
62	20230531	191100	84273360	9650	9650	9650	9650	124
63	20230531	191000	84273360	9650	9650	9650	9650	0
64	20230531	190900	84273360	9650	9650	9650	9650	0
65	20230531	190800	84273360	9650	9650	9650	9650	0
66	20230531	190700	84273360	9650	9650	9650	9650	0
67	20230531	190600	84273360	9650	9650	9650	9650	0
68	20230531	190500	84273360	9650	9650	9650	9650	0
69	20230531	190400	84273360	9650	9650	9650	9650	0
70	20230531	190300	84273360	9650	9650	9650	9650	0
71	20230531	190200	84273360	9650	9650	9650	9650	0
72	20230531	190100	84273360	9650	9650	9650	9650	0
73	20230531	190000	84273360	9650	9650	9650	9650	0
74	20230531	185900	84273360	9650	9650	9650	9650	0
75	20230531	185800	84273360	9650	9650	9650	9650	0
76	20230531	185700	84273360	9650	9650	9650	9650	0
77	20230531	185600	84273360	9650	9650	9650	9650	0
78	20230531	185500	84273360	9650	9650	9650	9650	0
79	20230531	185400	84273360	9650	9650	9650	9650	0
80	20230531	185300	84273360	9650	9650	9650	9650	0
81	20230531	185200	84273360	9650	9650	9650	9650	0
82	20230531	185100	84273360	9650	9650	9650	9650	0
83	20230531	185000	84273360	9650	9650	9650	9650	0
84	20230531	184900	84273360	9650	9650	9650	9650	0
85	20230531	184800	84273360	9650	9650	9650	9650	0
86	20230531	184700	84273360	9650	9650	9650	9650	0
87	20230531	184600	84273360	9650	9650	9650	9650	0
88	20230531	184500	84273360	9650	9650	9650	9650	0
89	20230531	184400	84273360	9650	9650	9650	9650	0
90	20230531	184300	84273360	9650	9650	9650	9650	0
91	20230531	184200	84273360	9650	9650	9650	9650	0
92	20230531	184100	84273360	9650	9650	9650	9650	124
93	20230531	184000	84273360	9650	9650	9650	9650	0
94	20230531	183900	84273360	9650	9650	9650	9650	0
95	20230531	183800	84273360	9650	9650	9650	9650	0
96	20230531	183700	84273360	9650	9650	9650	9650	0
97	20230531	183600	84273360	9650	9650	9650	9650	0
98	20230531	183500	84273360	9650	9650	9650	9650	0
99	20230531	183400	84273360	9650	9650	9650	9650	0
100	20230531	183300	84273360	9650	9650	9650	9650	0
101	20230531	183200	84273360	9650	9650	9650	9650	0
102	20230531	183100	84273360	9650	9650	9650	9650	0
103	20230531	183000	84273360	9650	9650	9650	9650	0
104	20230531	182900	84273360	9650	9650	9650	9650	0
105	20230531	182800	84273360	9650	9650	9650	9650	0
106	20230531	182700	84273360	9650	9650	9650	9650	0
107	20230531	182600	84273360	9650	9650	9650	9650	0
108	20230531	182500	84273360	9650	9650	9650	9650	0
109	20230531	182400	84273360	9650	9650	9650	9650	0
110	20230531	182300	84273360	9650	9650	9650	9650	0
111	20230531	182200	84273360	9650	9650	9650	9650	0
112	20230531	182100	84273360	9650	9650	9650	9650	0
113	20230531	182000	84273360	9650	9650	9650	9650	0
114	20230531	181900	84273360	9650	9650	9650	9650	0
115	20230531	181800	84273360	9650	9650	9650	9650	0
116	20230531	181700	84273360	9650	9650	9650	9650	0
117	20230531	181600	84273360	9650	9650	9650	9650	0
118	20230531	181500	84273360	9650	9650	9650	9650	0
119	20230531	181400	84273360	9650	9650	9650	9650	0
120	20230531	181300	84273360	9650	9650	9650	9650	0
121	20230531	181200	84273360	9650	9650	9650	9650	0
122	20230531	181100	84273360	9650	9650	9650	9650	124
123	20230531	181000	84273360	9650	9650	9650	9650	0
124	20230531	180900	84273360	9650	9650	9650	9650	0
125	20230531	180800	84273360	9650	9650	9650	9650	0
126	20230531	180700	84273360	9650	9650	9650	9650	0
127	20230531	180600	84273360	9650	9650	9650	9650	0
128	20230531	180500	84273360	9650	9650	9650	9650	0
129	20230531	180400	84273360	9650	9650	9650	9650	0
130	20230531	180300	84273360	9650	9650	9650	9650	0
131	20230531	180200	84273360	9650	9650	9650	9650	0
132	20230531	180100	84273360	9650	9650	9650	9650	0
133	20230531	180000	84273360	9650	9650	9650	9650	0
134	20230531	175900	84273360	9650	9650	9650	9650	0
135	20230531	175800	84273360	9650	9650	9650	9650	0
136	20230531	175700	84273360	9650	9650	9650	9650	0
137	20230531	175600	84273360	9650	9650	9650	9650	0
138	20230531	175500	84273360	9650	9650	9650	9650	0
139	20230531	175400	84273360	9650	9650	9650	9650	0
140	20230531	175300	84273360	9650	9650	9650	9650	0
141	20230531	175200	84273360	9650	9650	9650	9650	0
142	20230531	175100	84273360	9650	9650	9650	9650	0
143	20230531	175000	84273360	9650	9650	9650	9650	0
144	20230531	174900	84273360	9650	9650	9650	9650	0
145	20230531	174800	84273360	9650	9650	9650	9650	0
146	20230531	174700	84273360	9650	9650	9650	9650	0
147	20230531	174600	84273360	9650	9650	9650	9650	0
148	20230531	174500	84273360	9650	9650	9650	9650	0
149	20230531	174400	84273360	9650	9650	9650	9650	0
150	20230531	174300	84273360	9650	9650	9650	9650	0
151	20230531	174200	84273360	9650	9650	9650	9650	0
152	20230531	174100	84273360	9650	9650	9650	9650	124
153	20230531	174000	84273360	9650	9650	9650	9650	0
154	20230531	173900	84273360	9650	9650	9650	9650	0
155	20230531	173800	84273360	9650	9650	9650	9650	0
156	20230531	173700	84273360	9650	9650	9650	9650	0
157	20230531	173600	84273360	9650	9650	9650	9650	0
158	20230531	173500	84273360	9650	9650	9650	9650	0
159	20230531	173400	84273360	9650	9650	9650	9650	0
160	20230531	173300	84273360	9650	9650	9650	9650	0
161	20230531	173200	84273360	9650	9650	9650	9650	0
162	20230531	173100	84273360	9650	9650	9650	9650	0
163	20230531	173000	84273360	9650	9650	9650	9650	0
164	20230531	172900	84273360	9650	9650	9650	9650	0
165	20230531	172800	84273360	9650	9650	9650	9650	0
166	20230531	172700	84273360	9650	9650	9650	9650	0
167	20230531	172600	84273360	9650	9650	9650	9650	0
168	20230531	172500	84273360	9650	9650	9650	9650	0
169	20230531	172400	84273360	9650	9650	9650	9650	0
170	20230531	172300	84273360	9650	9650	9650	9650	0
171	20230531	172200	84273360	9650	9650	9650	9650	0
172	20230531	172100	84273360	9650	9650	9650	9650	0
173	20230531	172000	84273360	9650	9650	9650	9650	0
174	20230531	171900	84273360	9650	9650	9650	9650	0
175	20230531	171800	84273360	9650	9650	9650	9650	0
176	20230531	171700	84273360	9650	9650	9650	9650	0
177	20230531	171600	84273360	9650	9650	9650	9650	0
178	20230531	171500	84273360	9650	9650	9650	9650	0
179	20230531	171400	84273360	9650	9650	9650	9650	0
180	20230531	171300	84273360	9650	9650	9650	9650	0
181	20230531	171200	84273360	9650	9650	9650	9650	0
182	20230531	171100	84273360	9650	9650	9650	9650	124
183	20230531	171000	84273360	9650	9650	9650	9650	0
184	20230531	170900	84273360	9650	9650	9650	9650	0
185	20230531	170800	84273360	9650	9650	9650	9650	0
186	20230531	170700	84273360	9650	9650	9650	9650	0
187	20230531	170600	84273360	9650	9650	9650	9650	0
188	20230531	170500	84273360	9650	9650	9650	9650	0
189	20230531	170400	84273360	9650	9650	9650	9650	0
190	20230531	170300	84273360	9650	9650	9650	9650	0
191	20230531	170200	84273360	9650	9650	9650	9650	0
192	20230531	170100	84273360	9650	9650	9650	9650	0
193	20230531	170000	84273360	9650	9650	9650	9650	0
194	20230531	165900	84273360	9650	9650	9650	9650	0
195	20230531	165800	84273360	9650	9650	9650	9650	0
196	20230531	165700	84273360	9650	9650	9650	9650	0
197	20230531	165600	84273360	9650	9650	9650	9650	0
198	20230531	165500	84273360	9650	9650	9650	9650	0
199	20230531	165400	84273360	9650	9650	9650	9650	0
200	20230531	165300	84273360	9650	9650	9650	9650	0
201	20230531	165200	84273360	9650	9650	9650	9650	0
202	20230531	165100	84273360	9650	9650	9650	9650	0
203	20230531	165000	84273360	9650	9650	9650	9650	0
204	20230531	164900	84273360	9650	9650	9650	9650	0
205	20230531	164800	84273360	9650	9650	9650	9650	0
206	20230531	164700	84273360	9650	9650	9650	9650	0
207	20230531	164600	84273360	9650	9650	9650	9650	0
208	20230531	164500	84273360	9650	9650	9650	9650	0
209	20230531	164400	84273360	9650	9650	9650	9650	0
210	20230531	164300	84273360	9650	9650	9650	9650	0
211	20230531	164200	84273360	9650	9650	9650	9650	0
212	20230531	164100	84273360	9650	9650	9650	9650	124
213	20230531	164000	84273360	9650	9650	9650	9650	0
214	20230531	163900	84273360	9650	9650	9650	9650	0
215	20230531	163800	84273360	9650	9650	9650	9650	0
216	20230531	163700	84273360	9650	9650	9650	9650	0
217	20230531	163600	84273360	9650	9650	9650	9650	0
218	20230531	163500	84273360	9650	9650	9650	9650	0
219	20230531	163400	84273360	9650	9650	9650	9650	0
220	20230531	163300	84273360	9650	9650	9650	9650	0
221	20230531	163200	84273360	9650	9650	9650	9650	0
222	20230531	163100	84273360	9650	9650	9650	9650	0
223	20230531	163000	84273360	9650	9650	9650	9650	0
224	20230531	162900	84273360	9650	9650	9650	9650	0
225	20230531	162800	84273360	9650	9650	9650	9650	0
226	20230531	162700	84273360	9650	9650	9650	9650	0
227	20230531	162600	84273360	9650	9650	9650	9650	0
228	20230531	162500	84273360	9650	9650	9650	9650	0
229	20230531	162400	84273360	9650	9650	9650	9650	0
230	20230531	162300	84273360	9650	9650	9650	9650	0
231	20230531	162200	84273360	9650	9650	9650	9650	0
232	20230531	162100	84273360	9650	9650	9650	9650	0
233	20230531	162000	84273360	9650	9650	9650	9650	0
234	20230531	161900	84273360	9650	9650	9650	9650	0
235	20230531	161800	84273360	9650	9650	9650	9650	0
236	20230531	161700	84273360	9650	9650	9650	9650	0
237	20230531	161600	84273360	9650	9650	9650	9650	0
238	20230531	161500	84273360	9650	9650	9650	9650	0
239	20230531	161400	84273360	9650	9650	9650	9650	0
240	20230531	161300	84273360	9650	9650	9650	9650	0
241	20230531	161200	84273360	9650	9650	9650	9650	0
242	20230531	161100	84273360	9650	9650	9650	9650	124
243	20230531	161000	84273360	9650	9650	9650	9650	0
244	20230531	160900	84273360	9650	9650	9650	9650	0
245	20230531	160800	84273360	9650	9650	9650	9650	0
246	20230531	160700	84273360	9650	9650	9650	9650	0
247	20230531	160600	84273360	9650	9650	9650	9650	0
248	20230531	160500	84273360	9650	9650	9650	9650	0
249	20230531	160400	84273360	9650	9650	9650	9650	0
250	20230531	160300	84273360	9650	9650	9650	9650	0
251	20230531	160200	84273360	9650	9650	9650	9650	0
252	20230531	160100	84273360	9650	9650	9650	9650	0
253	20230531	160000	84273360	9650	9650	9650	9650	0
254	20230531	155900	84273360	9650	9650	9650	9650	0
255	20230531	155800	84273360	9650	9650	9650	9650	0
256	20230531	155700	84273360	9650	9650	9650	9650	0
257	20230531	155600	84273360	9650	9650	9650	9650	0
258	20230531	155500	84273360	9650	9650	9650	9650	0
259	20230531	155400	84273360	9650	9650	9650	9650	0
260	20230531	155300	84273360	9650	9650	9650	9650	0
261	20230531	155200	84273360	9650	9650	9650	9650	0
262	20230531	155100	84273360	9650	9650	9650	9650	0
263	20230531	155000	84273360	9650	9650	9650	9650	0
264	20230531	154900	84273360	9650	9650	9650	9650	0
265	20230531	154800	84273360	9650	9650	9650	9650	0
266	20230531	154700	84273360	9650	9650	9650	9650	0
267	20230531	154600	84273360	9650	9650	9650	9650	0
268	20230531	154500	84273360	9650	9650	9650	9650	0
269	20230531	154400	84273360	9650	9650	9650	9650	0
270	20230531	154300	84273360	9650	9650	9650	9650	0
271	20230531	154200	84273360	9650	9650	9650	9650	0
272	20230531	154100	84273360	9650	9650	9650	9650	124
273	20230531	154000	84273360	9650	9650	9650	9650	0
274	20230531	153900	84273360	9650	9650	9650	9650	0
275	20230531	153800	84273360	9650	9650	9650	9650	0
276	20230531	153700	84273360	9650	9650	9650	9650	0
277	20230531	153600	84273360	9650	9650	9650	9650	0
278	20230531	153500	84273360	9650	9650	9650	9650	0
279	20230531	153400	84273360	9650	9650	9650	9650	0
280	20230531	153300	84273360	9650	9650	9650	9650	0
281	20230531	153200	84273360	9650	9650	9650	9650	0
282	20230531	153100	84273360	9650	9650	9650	9650	0
283	20230531	153000	84273360	9650	9650	9650	9650	124
284	20230531	152900	83076760	9650	9650	9650	9650	0
285	20230531	152800	83076760	9650	9650	9650	9650	0
286	20230531	152700	83076760	9650	9650	9650	9650	0
287	20230531	152600	83076760	9650	9650	9650	9650	0
288	20230531	152500	83076760	9650	9650	9650	9650	0
289	20230531	152400	83076760	9650	9650	9650	9650	0
290	20230531	152300	83076760	9650	9650	9650	9650	0
291	20230531	152200	83076760	9650	9650	9650	9650	0
292	20230531	152100	83076760	9650	9650	9650	9650	0
293	20230531	152000	83076760	9650	9650	9650	9650	0
294	20230531	151900	83076760	9650	9650	9650	9650	0
295	20230531	151800	83076760	9650	9650	9650	9650	37
296	20230531	151700	82719710	9650	9650	9650	9650	16
297	20230531	151600	82565310	9650	9650	9650	9650	4
298	20230531	151500	82526710	9670	9670	9670	9670	0
299	20230531	151400	82526710	9670	9670	9670	9670	1
300	20230531	151300	82517040	9650	9660	9660	9650	223
301	20230531	151200	80364090	9660	9660	9660	9660	11
302	20230531	151100	80257830	9650	9660	9660	9650	17
303	20230531	151000	80093680	9650	9650	9650	9650	140
304	20230531	150900	78742680	9650	9650	9650	9650	0
305	20230531	150800	78742680	9650	9650	9650	9650	0
306	20230531	150700	78742680	9650	9650	9650	9650	0
307	20230531	150600	78742680	9650	9650	9650	9650	100
308	20230531	150500	77777680	9660	9660	9660	9660	1
309	20230531	150400	77768020	9660	9650	9660	9650	184
310	20230531	150300	75991630	9650	9650	9650	9650	14
311	20230531	150200	75856530	9650	9650	9650	9650	5
312	20230531	150100	75808280	9650	9650	9650	9650	10
313	20230531	150000	75711780	9650	9650	9650	9650	5
314	20230531	145900	75663530	9650	9650	9650	9650	10
315	20230531	145800	75567030	9660	9660	9660	9660	0
316	20230531	145700	75567030	9660	9660	9660	9660	8
317	20230531	145600	75489750	9660	9660	9660	9660	0
318	20230531	145500	75489750	9660	9660	9660	9660	0
319	20230531	145400	75489750	9660	9660	9660	9660	10
320	20230531	145300	75393150	9650	9650	9650	9650	1
321	20230531	145200	75383500	9660	9650	9660	9650	115
322	20230531	145100	74273650	9650	9650	9650	9650	5
323	20230531	145000	74225400	9660	9660	9660	9660	0
324	20230531	144900	74225400	9660	9660	9660	9660	6
325	20230531	144800	74167440	9650	9650	9650	9650	12
326	20230531	144700	74051640	9650	9650	9650	9650	5
327	20230531	144600	74003390	9650	9650	9650	9650	5
328	20230531	144500	73955140	9650	9650	9650	9650	5
329	20230531	144400	73906890	9650	9650	9650	9650	5
330	20230531	144300	73858640	9650	9650	9650	9650	23
331	20230531	144200	73636690	9650	9650	9650	9650	44
332	20230531	144100	73212090	9650	9650	9650	9650	164
333	20230531	144000	71629490	9650	9650	9650	9650	5
334	20230531	143900	71581240	9650	9650	9650	9650	0
335	20230531	143800	71581240	9650	9650	9650	9650	5
336	20230531	143700	71532990	9660	9660	9660	9660	3
337	20230531	143600	71504010	9660	9650	9660	9650	7
338	20230531	143500	71436440	9650	9650	9650	9650	6
339	20230531	143400	71378540	9650	9650	9650	9650	0
340	20230531	143300	71378540	9650	9650	9650	9650	5
341	20230531	143200	71330290	9660	9650	9660	9650	6
342	20230531	143100	71272380	9650	9650	9650	9650	5
343	20230531	143000	71224130	9650	9650	9650	9650	0
344	20230531	142900	71224130	9650	9650	9650	9650	6
345	20230531	142800	71166230	9650	9650	9650	9650	5
346	20230531	142700	71117980	9660	9660	9660	9660	0
347	20230531	142600	71117980	9660	9650	9660	9650	4
348	20230531	142500	71079370	9650	9650	9650	9650	908
349	20230531	142400	62317170	9650	9650	9650	9650	3
350	20230531	142300	62288220	9650	9650	9650	9650	22
351	20230531	142200	62075920	9650	9650	9650	9650	2
352	20230531	142100	62056620	9660	9660	9660	9660	0
353	20230531	142000	62056620	9660	9660	9660	9660	0
354	20230531	141900	62056620	9660	9660	9660	9660	228
355	20230531	141800	59854140	9660	9660	9660	9660	2
356	20230531	141700	59834820	9660	9660	9660	9660	2
357	20230531	141600	59815500	9660	9660	9660	9660	7
358	20230531	141500	59747880	9660	9660	9660	9660	2
359	20230531	141400	59728560	9660	9660	9660	9660	4
360	20230531	141300	59689920	9660	9660	9660	9660	2
361	20230531	141200	59670600	9660	9660	9660	9660	2
362	20230531	141100	59651280	9670	9660	9670	9660	4
363	20230531	141000	59612620	9660	9660	9660	9660	2
364	20230531	140900	59593300	9660	9660	9660	9660	2
365	20230531	140800	59573980	9670	9670	9670	9670	0
366	20230531	140700	59573980	9670	9670	9670	9670	3
367	20230531	140600	59544970	9660	9660	9660	9660	0
368	20230531	140500	59544970	9660	9660	9660	9660	4
369	20230531	140400	59506330	9660	9660	9660	9660	0
370	20230531	140300	59506330	9660	9660	9660	9660	0
371	20230531	140200	59506330	9660	9660	9660	9660	0
372	20230531	140100	59506330	9660	9660	9660	9660	0
373	20230531	140000	59506330	9660	9660	9660	9660	0
374	20230531	135900	59506330	9660	9660	9660	9660	0
375	20230531	135800	59506330	9660	9660	9660	9660	0
376	20230531	135700	59506330	9660	9660	9660	9660	0
377	20230531	135600	59506330	9660	9660	9660	9660	0
378	20230531	135500	59506330	9660	9660	9660	9660	0
379	20230531	135400	59506330	9660	9660	9660	9660	0
380	20230531	135300	59506330	9660	9660	9660	9660	0
381	20230531	135200	59506330	9660	9670	9670	9660	2
382	20230531	135100	59487000	9660	9660	9660	9660	195
383	20230531	135000	57603300	9660	9660	9660	9660	0
384	20230531	134900	57603300	9660	9660	9660	9660	1
385	20230531	134800	57593640	9660	9660	9660	9660	0
386	20230531	134700	57593640	9660	9660	9660	9660	218
387	20230531	134600	55487760	9660	9660	9660	9660	10
388	20230531	134500	55391160	9660	9660	9660	9660	0
389	20230531	134400	55391160	9660	9660	9660	9660	1
390	20230531	134300	55381500	9670	9670	9670	9660	28
391	20230531	134200	55110750	9660	9660	9660	9660	2
392	20230531	134100	55091430	9660	9660	9660	9660	1
393	20230531	134000	55081770	9670	9670	9670	9670	0
394	20230531	133900	55081770	9670	9670	9670	9670	0
395	20230531	133800	55081770	9670	9670	9670	9670	0
396	20230531	133700	55081770	9670	9670	9670	9670	0
397	20230531	133600	55081770	9670	9670	9670	9670	12
398	20230531	133500	54965730	9670	9670	9670	9670	0
399	20230531	133400	54965730	9670	9670	9670	9670	0
400	20230531	133300	54965730	9670	9670	9670	9670	0
401	20230531	133200	54965730	9670	9670	9670	9670	0
402	20230531	133100	54965730	9670	9670	9670	9670	0
403	20230531	133000	54965730	9670	9670	9670	9670	0
404	20230531	132900	54965730	9670	9660	9670	9660	5
405	20230531	132800	54917420	9660	9660	9660	9660	181
406	20230531	132700	53168960	9660	9670	9670	9660	125
407	20230531	132600	51960220	9670	9670	9670	9670	65
408	20230531	132500	51331670	9680	9680	9680	9680	5
409	20230531	132400	51283270	9680	9680	9680	9680	60
410	20230531	132300	50702470	9680	9680	9680	9680	0
411	20230531	132200	50702470	9680	9680	9680	9680	0
412	20230531	132100	50702470	9680	9680	9680	9680	6
413	20230531	132000	50644390	9680	9680	9680	9680	3
414	20230531	131900	50615350	9680	9670	9680	9670	206
415	20230531	131800	48623270	9670	9670	9670	9670	0
416	20230531	131700	48623270	9670	9670	9670	9670	0
417	20230531	131600	48623270	9670	9670	9670	9670	1
418	20230531	131500	48613600	9670	9670	9670	9670	0
419	20230531	131400	48613600	9670	9670	9670	9670	1
420	20230531	131300	48603930	9670	9680	9680	9670	300
421	20230531	131200	45700230	9680	9680	9680	9680	1
422	20230531	131100	45690550	9680	9680	9680	9680	4
423	20230531	131000	45651830	9680	9680	9680	9680	0
424	20230531	130900	45651830	9680	9680	9680	9680	0
425	20230531	130800	45651830	9680	9680	9680	9680	0
426	20230531	130700	45651830	9680	9680	9680	9680	0
427	20230531	130600	45651830	9680	9680	9680	9680	0
428	20230531	130500	45651830	9680	9680	9680	9680	0
429	20230531	130400	45651830	9680	9680	9680	9680	1
430	20230531	130300	45642150	9700	9700	9700	9700	0
431	20230531	130200	45642150	9700	9700	9700	9700	0
432	20230531	130100	45642150	9700	9700	9700	9700	0
433	20230531	130000	45642150	9700	9700	9700	9700	0
434	20230531	125900	45642150	9700	9700	9700	9700	0
435	20230531	125800	45642150	9700	9700	9700	9700	0
436	20230531	125700	45642150	9700	9700	9700	9700	1
437	20230531	125600	45632450	9680	9680	9680	9680	51
438	20230531	125500	45138770	9680	9680	9680	9680	0
439	20230531	125400	45138770	9680	9680	9680	9680	0
440	20230531	125300	45138770	9680	9680	9680	9680	0
441	20230531	125200	45138770	9680	9680	9680	9680	1
442	20230531	125100	45129090	9680	9680	9680	9680	0
443	20230531	125000	45129090	9680	9680	9680	9680	0
444	20230531	124900	45129090	9680	9680	9680	9680	20
445	20230531	124800	44935490	9700	9700	9700	9700	0
446	20230531	124700	44935490	9700	9690	9700	9690	10
447	20230531	124600	44838550	9690	9690	9690	9690	10
448	20230531	124500	44741650	9680	9690	9690	9680	50
449	20230531	124400	44257550	9690	9690	9690	9690	0
450	20230531	124300	44257550	9690	9690	9690	9690	1
451	20230531	124200	44247860	9680	9680	9680	9680	0
452	20230531	124100	44247860	9680	9680	9680	9680	0
453	20230531	124000	44247860	9680	9680	9680	9680	1
454	20230531	123900	44238180	9690	9690	9690	9690	0
455	20230531	123800	44238180	9690	9690	9690	9690	0
456	20230531	123700	44238180	9690	9690	9690	9690	0
457	20230531	123600	44238180	9690	9690	9690	9690	0
458	20230531	123500	44238180	9690	9690	9690	9690	10
459	20230531	123400	44141280	9680	9680	9680	9680	0
460	20230531	123300	44141280	9680	9680	9680	9680	0
461	20230531	123200	44141280	9680	9680	9680	9680	0
462	20230531	123100	44141280	9680	9680	9680	9680	0
463	20230531	123000	44141280	9680	9680	9680	9680	0
464	20230531	122900	44141280	9680	9680	9680	9680	0
465	20230531	122800	44141280	9680	9680	9680	9680	1
466	20230531	122700	44131600	9680	9680	9680	9680	0
467	20230531	122600	44131600	9680	9680	9680	9680	0
468	20230531	122500	44131600	9680	9680	9680	9680	0
469	20230531	122400	44131600	9680	9680	9680	9680	0
470	20230531	122300	44131600	9680	9680	9680	9680	0
471	20230531	122200	44131600	9680	9680	9680	9680	0
472	20230531	122100	44131600	9680	9680	9680	9680	0
473	20230531	122000	44131600	9680	9680	9680	9680	0
474	20230531	121900	44131600	9680	9680	9680	9680	0
475	20230531	121800	44131600	9680	9680	9680	9680	0
476	20230531	121700	44131600	9680	9680	9680	9680	0
477	20230531	121600	44131600	9680	9700	9700	9680	2
478	20230531	121500	44112220	9690	9690	9690	9690	0
479	20230531	121400	44112220	9690	9690	9690	9690	20
480	20230531	121300	43918420	9690	9690	9690	9690	10
481	20230531	121200	43821520	9690	9690	9690	9690	5
482	20230531	121100	43773070	9690	9680	9690	9680	120
483	20230531	121000	42610840	9680	9680	9680	9680	1
484	20230531	120900	42601160	9680	9680	9680	9680	0
485	20230531	120800	42601160	9680	9680	9680	9680	0
486	20230531	120700	42601160	9680	9680	9680	9680	142
487	20230531	120600	41226600	9680	9680	9680	9680	0
488	20230531	120500	41226600	9680	9680	9680	9680	0
489	20230531	120400	41226600	9680	9690	9690	9680	51
490	20230531	120300	40732420	9690	9690	9690	9690	4
491	20230531	120200	40693660	9690	9690	9690	9690	1
492	20230531	120100	40683970	9680	9680	9680	9680	5
493	20230531	120000	40635570	9680	9680	9680	9680	1
494	20230531	115900	40625890	9680	9680	9680	9680	0
495	20230531	115800	40625890	9680	9680	9680	9680	0
496	20230531	115700	40625890	9680	9680	9680	9680	3
497	20230531	115600	40596850	9680	9680	9680	9680	0
498	20230531	115500	40596850	9680	9680	9680	9680	0
499	20230531	115400	40596850	9680	9680	9680	9680	21
500	20230531	115300	40393570	9680	9680	9680	9680	0
501	20230531	115200	40393570	9680	9680	9680	9680	1
502	20230531	115100	40383890	9680	9680	9680	9680	0
503	20230531	115000	40383890	9680	9680	9680	9680	0
504	20230531	114900	40383890	9680	9680	9680	9680	0
505	20230531	114800	40383890	9680	9680	9680	9680	0
506	20230531	114700	40383890	9680	9680	9680	9680	0
507	20230531	114600	40383890	9680	9680	9680	9680	0
508	20230531	114500	40383890	9680	9680	9680	9680	0
509	20230531	114400	40383890	9680	9680	9680	9680	0
510	20230531	114300	40383890	9680	9680	9680	9680	0
511	20230531	114200	40383890	9680	9680	9680	9680	0
512	20230531	114100	40383890	9680	9680	9680	9680	6
513	20230531	114000	40325810	9680	9680	9680	9680	1
514	20230531	113900	40316130	9680	9680	9680	9680	0
515	20230531	113800	40316130	9680	9680	9680	9680	0
516	20230531	113700	40316130	9680	9680	9680	9680	0
517	20230531	113600	40316130	9680	9680	9680	9680	0
518	20230531	113500	40316130	9680	9680	9680	9680	0
519	20230531	113400	40316130	9680	9680	9680	9680	10
520	20230531	113300	40219330	9680	9680	9680	9680	0
521	20230531	113200	40219330	9680	9680	9680	9680	0
522	20230531	113100	40219330	9680	9680	9680	9680	20
523	20230531	113000	40025730	9680	9680	9680	9680	0
524	20230531	112900	40025730	9680	9680	9680	9680	0
525	20230531	112800	40025730	9680	9680	9680	9680	1
526	20230531	112700	40016050	9670	9670	9670	9670	2
527	20230531	112600	39996710	9690	9690	9690	9690	1
528	20230531	112500	39987020	9690	9690	9690	9690	1
529	20230531	112400	39977330	9690	9690	9690	9690	100
530	20230531	112300	39008330	9690	9690	9690	9690	0
531	20230531	112200	39008330	9690	9690	9690	9690	0
532	20230531	112100	39008330	9690	9690	9690	9690	0
533	20230531	112000	39008330	9690	9690	9690	9690	0
534	20230531	111900	39008330	9690	9690	9690	9690	0
535	20230531	111800	39008330	9690	9690	9690	9690	5
536	20230531	111700	38959880	9690	9690	9690	9690	0
537	20230531	111600	38959880	9690	9690	9690	9690	201
538	20230531	111500	37012190	9690	9690	9690	9690	0
539	20230531	111400	37012190	9690	9690	9690	9690	0
540	20230531	111300	37012190	9690	9690	9690	9690	0
541	20230531	111200	37012190	9690	9690	9690	9690	0
542	20230531	111100	37012190	9690	9690	9690	9690	0
543	20230531	111000	37012190	9690	9690	9690	9690	81
544	20230531	110900	36227300	9690	9690	9690	9690	0
545	20230531	110800	36227300	9690	9690	9690	9690	0
546	20230531	110700	36227300	9690	9690	9690	9690	0
547	20230531	110600	36227300	9690	9690	9690	9690	0
548	20230531	110500	36227300	9690	9690	9690	9690	0
549	20230531	110400	36227300	9690	9690	9690	9690	2
550	20230531	110300	36207920	9690	9690	9690	9680	4
551	20230531	110200	36169170	9680	9680	9680	9680	0
552	20230531	110100	36169170	9680	9680	9680	9680	0
553	20230531	110000	36169170	9680	9680	9680	9680	1
554	20230531	105900	36159490	9680	9680	9680	9680	0
555	20230531	105800	36159490	9680	9680	9680	9680	9
556	20230531	105700	36072370	9670	9670	9670	9670	0
557	20230531	105600	36072370	9670	9670	9670	9670	9
558	20230531	105500	35985340	9660	9660	9660	9660	0
559	20230531	105400	35985340	9660	9660	9660	9660	0
560	20230531	105300	35985340	9660	9660	9660	9660	0
561	20230531	105200	35985340	9660	9660	9660	9660	1
562	20230531	105100	35975680	9660	9660	9660	9660	0
563	20230531	105000	35975680	9660	9660	9660	9660	0
564	20230531	104900	35975680	9660	9660	9660	9660	0
565	20230531	104800	35975680	9660	9670	9670	9660	908
566	20230531	104700	27195350	9670	9670	9670	9670	5
567	20230531	104600	27147000	9670	9670	9670	9670	0
568	20230531	104500	27147000	9670	9670	9670	9670	0
569	20230531	104400	27147000	9670	9670	9670	9670	0
570	20230531	104300	27147000	9670	9670	9670	9670	1
571	20230531	104200	27137330	9670	9670	9670	9670	0
572	20230531	104100	27137330	9670	9670	9670	9670	0
573	20230531	104000	27137330	9670	9670	9670	9670	0
574	20230531	103900	27137330	9670	9670	9670	9670	109
575	20230531	103800	26083300	9670	9670	9670	9670	0
576	20230531	103700	26083300	9670	9670	9670	9670	0
577	20230531	103600	26083300	9670	9670	9670	9670	0
578	20230531	103500	26083300	9670	9670	9670	9670	22
579	20230531	103400	25870560	9680	9680	9680	9680	21
580	20230531	103300	25667280	9680	9680	9680	9680	0
581	20230531	103200	25667280	9680	9680	9680	9680	3
582	20230531	103100	25638240	9670	9670	9670	9670	0
583	20230531	103000	25638240	9670	9670	9670	9670	0
584	20230531	102900	25638240	9670	9670	9670	9670	0
585	20230531	102800	25638240	9670	9670	9670	9670	0
586	20230531	102700	25638240	9670	9670	9670	9670	0
587	20230531	102600	25638240	9670	9670	9670	9670	109
588	20230531	102500	24584210	9670	9670	9670	9670	0
589	20230531	102400	24584210	9670	9670	9670	9670	0
590	20230531	102300	24584210	9670	9670	9670	9670	0
591	20230531	102200	24584210	9670	9670	9670	9670	0
592	20230531	102100	24584210	9670	9670	9670	9670	0
593	20230531	102000	24584210	9670	9670	9670	9670	80
594	20230531	101900	23810610	9680	9680	9680	9680	0
595	20230531	101800	23810610	9680	9680	9680	9680	0
596	20230531	101700	23810610	9680	9680	9680	9680	178
597	20230531	101600	22087570	9680	9680	9680	9680	17
598	20230531	101500	21923010	9680	9680	9680	9680	0
599	20230531	101400	21923010	9680	9690	9690	9680	101
600	20230531	101300	20945320	9690	9690	9690	9690	9
601	20230531	101200	20858110	9690	9690	9690	9690	0
602	20230531	101100	20858110	9690	9690	9690	9690	123
603	20230531	101000	19666240	9690	9690	9690	9690	0
604	20230531	100900	19666240	9690	9690	9690	9690	0
605	20230531	100800	19666240	9690	9690	9690	9690	2
606	20230531	100700	19646860	9690	9690	9690	9690	0
607	20230531	100600	19646860	9690	9690	9690	9690	20
608	20230531	100500	19453060	9720	9720	9720	9720	0
609	20230531	100400	19453060	9720	9720	9720	9720	1
610	20230531	100300	19443340	9720	9720	9720	9720	140
611	20230531	100200	18082540	9730	9720	9730	9720	137
612	20230531	100100	16749900	9720	9710	9720	9710	10
613	20230531	100000	16652750	9720	9710	9720	9710	26
614	20230531	095900	16400040	9720	9720	9720	9720	0
615	20230531	095800	16400040	9720	9720	9720	9720	0
616	20230531	095700	16400040	9720	9720	9720	9720	0
617	20230531	095600	16400040	9720	9720	9720	9720	29
618	20230531	095500	16118160	9720	9720	9720	9720	10
619	20230531	095400	16020960	9730	9720	9730	9720	46
620	20230531	095300	15573810	9720	9720	9720	9720	0
621	20230531	095200	15573810	9720	9720	9720	9720	0
622	20230531	095100	15573810	9720	9720	9720	9720	0
623	20230531	095000	15573810	9720	9720	9720	9720	0
624	20230531	094900	15573810	9720	9720	9720	9720	5
625	20230531	094800	15525210	9730	9730	9730	9730	0
626	20230531	094700	15525210	9730	9730	9730	9730	0
627	20230531	094600	15525210	9730	9730	9730	9730	0
628	20230531	094500	15525210	9730	9730	9730	9730	0
629	20230531	094400	15525210	9730	9730	9730	9730	51
630	20230531	094300	15028980	9670	9680	9680	9670	52
631	20230531	094200	14525830	9720	9720	9720	9720	130
632	20230531	094100	13262230	9720	9720	9720	9720	1
633	20230531	094000	13252510	9700	9700	9710	9700	173
634	20230531	093900	11574380	9700	9700	9700	9700	2
635	20230531	093800	11554980	9680	9680	9680	9680	0
636	20230531	093700	11554980	9680	9680	9680	9680	10
637	20230531	093600	11458180	9670	9670	9670	9670	0
638	20230531	093500	11458180	9670	9700	9700	9670	55
639	20230531	093400	10924730	9690	9690	9690	9690	100
640	20230531	093300	9955730	9700	9700	9700	9700	1
641	20230531	093200	9946030	9700	9700	9700	9700	1
642	20230531	093100	9936330	9650	9650	9650	9650	0
643	20230531	093000	9936330	9650	9650	9650	9650	157
644	20230531	092900	8421280	9650	9650	9650	9650	345
645	20230531	092800	5092030	9650	9650	9650	9650	0
646	20230531	092700	5092030	9650	9650	9650	9650	0
647	20230531	092600	5092030	9650	9670	9670	9650	100
648	20230531	092500	4126590	9670	9670	9670	9670	2
649	20230531	092400	4107250	9660	9660	9660	9660	0
650	20230531	092300	4107250	9660	9660	9660	9660	10
651	20230531	092200	4010650	9690	9690	9690	9690	1
652	20230531	092100	4000960	9690	9690	9690	9690	0
653	20230531	092000	4000960	9690	9690	9690	9690	1
654	20230531	091900	3991270	9690	9690	9690	9690	0
655	20230531	091800	3991270	9690	9690	9690	9690	1
656	20230531	091700	3981580	9690	9690	9690	9690	0
657	20230531	091600	3981580	9690	9690	9690	9690	1
658	20230531	091500	3971890	9690	9690	9690	9690	10
659	20230531	091400	3874990	9700	9690	9700	9690	3
660	20230531	091300	3845900	9700	9700	9700	9700	0
661	20230531	091200	3845900	9700	9700	9700	9700	9
662	20230531	091100	3758600	9700	9700	9700	9700	0
663	20230531	091000	3758600	9700	9700	9700	9700	1
664	20230531	090900	3748900	9720	9720	9720	9720	0
665	20230531	090800	3748900	9720	9720	9720	9720	0
666	20230531	090700	3748900	9720	9720	9720	9720	0
667	20230531	090600	3748900	9720	9720	9720	9720	2
668	20230531	090500	3729460	9720	9720	9720	9720	31
669	20230531	090400	3428140	9620	9620	9620	9620	0
670	20230531	090300	3428140	9620	9620	9620	9620	0
671	20230531	090200	3428140	9620	9660	9660	9620	83
672	20230531	090100	2628200	9790	9790	9790	9790	0
673	20230531	090000	2628200	9790	9610	9790	9610	273