KissMeData/270660/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210700	757197320	15730	15730	15730	15730	2012
3	20230531	210600	757197320	15730	15730	15730	15730	0
4	20230531	210500	757197320	15730	15730	15730	15730	0
5	20230531	210400	757197320	15730	15730	15730	15730	0
6	20230531	210300	757197320	15730	15730	15730	15730	0
7	20230531	210200	757197320	15730	15730	15730	15730	0
8	20230531	210100	757197320	15730	15730	15730	15730	0
9	20230531	210000	757197320	15730	15730	15730	15730	0
10	20230531	205900	757197320	15730	15730	15730	15730	0
11	20230531	205800	757197320	15730	15730	15730	15730	0
12	20230531	205700	757197320	15730	15730	15730	15730	0
13	20230531	205600	757197320	15730	15730	15730	15730	0
14	20230531	205500	757197320	15730	15730	15730	15730	0
15	20230531	205400	757197320	15730	15730	15730	15730	0
16	20230531	205300	757197320	15730	15730	15730	15730	0
17	20230531	205200	757197320	15730	15730	15730	15730	0
18	20230531	205100	757197320	15730	15730	15730	15730	0
19	20230531	205000	757197320	15730	15730	15730	15730	0
20	20230531	204900	757197320	15730	15730	15730	15730	0
21	20230531	204800	757197320	15730	15730	15730	15730	0
22	20230531	204700	757197320	15730	15730	15730	15730	0
23	20230531	204600	757197320	15730	15730	15730	15730	0
24	20230531	204500	757197320	15730	15730	15730	15730	0
25	20230531	204400	757197320	15730	15730	15730	15730	0
26	20230531	204300	757197320	15730	15730	15730	15730	0
27	20230531	204200	757197320	15730	15730	15730	15730	0
28	20230531	204100	757197320	15730	15730	15730	15730	0
29	20230531	204000	757197320	15730	15730	15730	15730	0
30	20230531	203900	757197320	15730	15730	15730	15730	0
31	20230531	203800	757197320	15730	15730	15730	15730	0
32	20230531	203700	757197320	15730	15730	15730	15730	2012
33	20230531	203600	757197320	15730	15730	15730	15730	0
34	20230531	203500	757197320	15730	15730	15730	15730	0
35	20230531	203400	757197320	15730	15730	15730	15730	0
36	20230531	203300	757197320	15730	15730	15730	15730	0
37	20230531	203200	757197320	15730	15730	15730	15730	0
38	20230531	203100	757197320	15730	15730	15730	15730	0
39	20230531	203000	757197320	15730	15730	15730	15730	0
40	20230531	202900	757197320	15730	15730	15730	15730	0
41	20230531	202800	757197320	15730	15730	15730	15730	0
42	20230531	202700	757197320	15730	15730	15730	15730	0
43	20230531	202600	757197320	15730	15730	15730	15730	0
44	20230531	202500	757197320	15730	15730	15730	15730	0
45	20230531	202400	757197320	15730	15730	15730	15730	0
46	20230531	202300	757197320	15730	15730	15730	15730	0
47	20230531	202200	757197320	15730	15730	15730	15730	0
48	20230531	202100	757197320	15730	15730	15730	15730	0
49	20230531	202000	757197320	15730	15730	15730	15730	0
50	20230531	201900	757197320	15730	15730	15730	15730	0
51	20230531	201800	757197320	15730	15730	15730	15730	0
52	20230531	201700	757197320	15730	15730	15730	15730	0
53	20230531	201600	757197320	15730	15730	15730	15730	0
54	20230531	201500	757197320	15730	15730	15730	15730	0
55	20230531	201400	757197320	15730	15730	15730	15730	0
56	20230531	201300	757197320	15730	15730	15730	15730	0
57	20230531	201200	757197320	15730	15730	15730	15730	0
58	20230531	201100	757197320	15730	15730	15730	15730	0
59	20230531	201000	757197320	15730	15730	15730	15730	0
60	20230531	200900	757197320	15730	15730	15730	15730	0
61	20230531	200800	757197320	15730	15730	15730	15730	0
62	20230531	200700	757197320	15730	15730	15730	15730	2012
63	20230531	200600	757197320	15730	15730	15730	15730	0
64	20230531	200500	757197320	15730	15730	15730	15730	0
65	20230531	200400	757197320	15730	15730	15730	15730	0
66	20230531	200300	757197320	15730	15730	15730	15730	0
67	20230531	200200	757197320	15730	15730	15730	15730	0
68	20230531	200100	757197320	15730	15730	15730	15730	0
69	20230531	200000	757197320	15730	15730	15730	15730	0
70	20230531	195900	757197320	15730	15730	15730	15730	0
71	20230531	195800	757197320	15730	15730	15730	15730	0
72	20230531	195700	757197320	15730	15730	15730	15730	0
73	20230531	195600	757197320	15730	15730	15730	15730	0
74	20230531	195500	757197320	15730	15730	15730	15730	0
75	20230531	195400	757197320	15730	15730	15730	15730	0
76	20230531	195300	757197320	15730	15730	15730	15730	0
77	20230531	195200	757197320	15730	15730	15730	15730	0
78	20230531	195100	757197320	15730	15730	15730	15730	0
79	20230531	195000	757197320	15730	15730	15730	15730	0
80	20230531	194900	757197320	15730	15730	15730	15730	0
81	20230531	194800	757197320	15730	15730	15730	15730	0
82	20230531	194700	757197320	15730	15730	15730	15730	0
83	20230531	194600	757197320	15730	15730	15730	15730	0
84	20230531	194500	757197320	15730	15730	15730	15730	0
85	20230531	194400	757197320	15730	15730	15730	15730	0
86	20230531	194300	757197320	15730	15730	15730	15730	0
87	20230531	194200	757197320	15730	15730	15730	15730	0
88	20230531	194100	757197320	15730	15730	15730	15730	0
89	20230531	194000	757197320	15730	15730	15730	15730	0
90	20230531	193900	757197320	15730	15730	15730	15730	0
91	20230531	193800	757197320	15730	15730	15730	15730	0
92	20230531	193700	757197320	15730	15730	15730	15730	2012
93	20230531	193600	757197320	15730	15730	15730	15730	0
94	20230531	193500	757197320	15730	15730	15730	15730	0
95	20230531	193400	757197320	15730	15730	15730	15730	0
96	20230531	193300	757197320	15730	15730	15730	15730	0
97	20230531	193200	757197320	15730	15730	15730	15730	0
98	20230531	193100	757197320	15730	15730	15730	15730	0
99	20230531	193000	757197320	15730	15730	15730	15730	0
100	20230531	192900	757197320	15730	15730	15730	15730	0
101	20230531	192800	757197320	15730	15730	15730	15730	0
102	20230531	192700	757197320	15730	15730	15730	15730	0
103	20230531	192600	757197320	15730	15730	15730	15730	0
104	20230531	192500	757197320	15730	15730	15730	15730	0
105	20230531	192400	757197320	15730	15730	15730	15730	0
106	20230531	192300	757197320	15730	15730	15730	15730	0
107	20230531	192200	757197320	15730	15730	15730	15730	0
108	20230531	192100	757197320	15730	15730	15730	15730	0
109	20230531	192000	757197320	15730	15730	15730	15730	0
110	20230531	191900	757197320	15730	15730	15730	15730	0
111	20230531	191800	757197320	15730	15730	15730	15730	0
112	20230531	191700	757197320	15730	15730	15730	15730	0
113	20230531	191600	757197320	15730	15730	15730	15730	0
114	20230531	191500	757197320	15730	15730	15730	15730	0
115	20230531	191400	757197320	15730	15730	15730	15730	0
116	20230531	191300	757197320	15730	15730	15730	15730	0
117	20230531	191200	757197320	15730	15730	15730	15730	0
118	20230531	191100	757197320	15730	15730	15730	15730	0
119	20230531	191000	757197320	15730	15730	15730	15730	0
120	20230531	190900	757197320	15730	15730	15730	15730	0
121	20230531	190800	757197320	15730	15730	15730	15730	0
122	20230531	190700	757197320	15730	15730	15730	15730	2012
123	20230531	190600	757197320	15730	15730	15730	15730	0
124	20230531	190500	757197320	15730	15730	15730	15730	0
125	20230531	190400	757197320	15730	15730	15730	15730	0
126	20230531	190300	757197320	15730	15730	15730	15730	0
127	20230531	190200	757197320	15730	15730	15730	15730	0
128	20230531	190100	757197320	15730	15730	15730	15730	0
129	20230531	190000	757197320	15730	15730	15730	15730	0
130	20230531	185900	757197320	15730	15730	15730	15730	0
131	20230531	185800	757197320	15730	15730	15730	15730	0
132	20230531	185700	757197320	15730	15730	15730	15730	0
133	20230531	185600	757197320	15730	15730	15730	15730	0
134	20230531	185500	757197320	15730	15730	15730	15730	0
135	20230531	185400	757197320	15730	15730	15730	15730	0
136	20230531	185300	757197320	15730	15730	15730	15730	0
137	20230531	185200	757197320	15730	15730	15730	15730	0
138	20230531	185100	757197320	15730	15730	15730	15730	0
139	20230531	185000	757197320	15730	15730	15730	15730	0
140	20230531	184900	757197320	15730	15730	15730	15730	0
141	20230531	184800	757197320	15730	15730	15730	15730	0
142	20230531	184700	757197320	15730	15730	15730	15730	0
143	20230531	184600	757197320	15730	15730	15730	15730	0
144	20230531	184500	757197320	15730	15730	15730	15730	0
145	20230531	184400	757197320	15730	15730	15730	15730	0
146	20230531	184300	757197320	15730	15730	15730	15730	0
147	20230531	184200	757197320	15730	15730	15730	15730	0
148	20230531	184100	757197320	15730	15730	15730	15730	0
149	20230531	184000	757197320	15730	15730	15730	15730	0
150	20230531	183900	757197320	15730	15730	15730	15730	0
151	20230531	183800	757197320	15730	15730	15730	15730	0
152	20230531	183700	757197320	15730	15730	15730	15730	2012
153	20230531	183600	757197320	15730	15730	15730	15730	0
154	20230531	183500	757197320	15730	15730	15730	15730	0
155	20230531	183400	757197320	15730	15730	15730	15730	0
156	20230531	183300	757197320	15730	15730	15730	15730	0
157	20230531	183200	757197320	15730	15730	15730	15730	0
158	20230531	183100	757197320	15730	15730	15730	15730	0
159	20230531	183000	757197320	15730	15730	15730	15730	0
160	20230531	182900	757197320	15730	15730	15730	15730	0
161	20230531	182800	757197320	15730	15730	15730	15730	0
162	20230531	182700	757197320	15730	15730	15730	15730	0
163	20230531	182600	757197320	15730	15730	15730	15730	0
164	20230531	182500	757197320	15730	15730	15730	15730	0
165	20230531	182400	757197320	15730	15730	15730	15730	0
166	20230531	182300	757197320	15730	15730	15730	15730	0
167	20230531	182200	757197320	15730	15730	15730	15730	0
168	20230531	182100	757197320	15730	15730	15730	15730	0
169	20230531	182000	757197320	15730	15730	15730	15730	0
170	20230531	181900	757197320	15730	15730	15730	15730	0
171	20230531	181800	757197320	15730	15730	15730	15730	0
172	20230531	181700	757197320	15730	15730	15730	15730	0
173	20230531	181600	757197320	15730	15730	15730	15730	0
174	20230531	181500	757197320	15730	15730	15730	15730	0
175	20230531	181400	757197320	15730	15730	15730	15730	0
176	20230531	181300	757197320	15730	15730	15730	15730	0
177	20230531	181200	757197320	15730	15730	15730	15730	0
178	20230531	181100	757197320	15730	15730	15730	15730	0
179	20230531	181000	757197320	15730	15730	15730	15730	0
180	20230531	180900	757197320	15730	15730	15730	15730	0
181	20230531	180800	757197320	15730	15730	15730	15730	0
182	20230531	180700	757197320	15730	15730	15730	15730	2012
183	20230531	180600	757197320	15730	15730	15730	15730	0
184	20230531	180500	757197320	15730	15730	15730	15730	0
185	20230531	180400	757197320	15730	15730	15730	15730	0
186	20230531	180300	757197320	15730	15730	15730	15730	0
187	20230531	180200	757197320	15730	15730	15730	15730	0
188	20230531	180100	757197320	15730	15730	15730	15730	0
189	20230531	180000	757197320	15730	15730	15730	15730	0
190	20230531	175900	757197320	15730	15730	15730	15730	0
191	20230531	175800	757197320	15730	15730	15730	15730	0
192	20230531	175700	757197320	15730	15730	15730	15730	0
193	20230531	175600	757197320	15730	15730	15730	15730	0
194	20230531	175500	757197320	15730	15730	15730	15730	0
195	20230531	175400	757197320	15730	15730	15730	15730	0
196	20230531	175300	757197320	15730	15730	15730	15730	0
197	20230531	175200	757197320	15730	15730	15730	15730	0
198	20230531	175100	757197320	15730	15730	15730	15730	0
199	20230531	175000	757197320	15730	15730	15730	15730	0
200	20230531	174900	757197320	15730	15730	15730	15730	0
201	20230531	174800	757197320	15730	15730	15730	15730	0
202	20230531	174700	757197320	15730	15730	15730	15730	0
203	20230531	174600	757197320	15730	15730	15730	15730	0
204	20230531	174500	757197320	15730	15730	15730	15730	0
205	20230531	174400	757197320	15730	15730	15730	15730	0
206	20230531	174300	757197320	15730	15730	15730	15730	0
207	20230531	174200	757197320	15730	15730	15730	15730	0
208	20230531	174100	757197320	15730	15730	15730	15730	0
209	20230531	174000	757197320	15730	15730	15730	15730	0
210	20230531	173900	757197320	15730	15730	15730	15730	0
211	20230531	173800	757197320	15730	15730	15730	15730	0
212	20230531	173700	757197320	15730	15730	15730	15730	2012
213	20230531	173600	757197320	15730	15730	15730	15730	0
214	20230531	173500	757197320	15730	15730	15730	15730	0
215	20230531	173400	757197320	15730	15730	15730	15730	0
216	20230531	173300	757197320	15730	15730	15730	15730	0
217	20230531	173200	757197320	15730	15730	15730	15730	0
218	20230531	173100	757197320	15730	15730	15730	15730	0
219	20230531	173000	757197320	15730	15730	15730	15730	0
220	20230531	172900	757197320	15730	15730	15730	15730	0
221	20230531	172800	757197320	15730	15730	15730	15730	0
222	20230531	172700	757197320	15730	15730	15730	15730	0
223	20230531	172600	757197320	15730	15730	15730	15730	0
224	20230531	172500	757197320	15730	15730	15730	15730	0
225	20230531	172400	757197320	15730	15730	15730	15730	0
226	20230531	172300	757197320	15730	15730	15730	15730	0
227	20230531	172200	757197320	15730	15730	15730	15730	0
228	20230531	172100	757197320	15730	15730	15730	15730	0
229	20230531	172000	757197320	15730	15730	15730	15730	0
230	20230531	171900	757197320	15730	15730	15730	15730	0
231	20230531	171800	757197320	15730	15730	15730	15730	0
232	20230531	171700	757197320	15730	15730	15730	15730	0
233	20230531	171600	757197320	15730	15730	15730	15730	0
234	20230531	171500	757197320	15730	15730	15730	15730	0
235	20230531	171400	757197320	15730	15730	15730	15730	0
236	20230531	171300	757197320	15730	15730	15730	15730	0
237	20230531	171200	757197320	15730	15730	15730	15730	0
238	20230531	171100	757197320	15730	15730	15730	15730	0
239	20230531	171000	757197320	15730	15730	15730	15730	0
240	20230531	170900	757197320	15730	15730	15730	15730	0
241	20230531	170800	757197320	15730	15730	15730	15730	0
242	20230531	170700	757197320	15730	15730	15730	15730	2012
243	20230531	170600	757197320	15730	15730	15730	15730	0
244	20230531	170500	757197320	15730	15730	15730	15730	0
245	20230531	170400	757197320	15730	15730	15730	15730	0
246	20230531	170300	757197320	15730	15730	15730	15730	0
247	20230531	170200	757197320	15730	15730	15730	15730	0
248	20230531	170100	757197320	15730	15730	15730	15730	0
249	20230531	170000	757197320	15730	15730	15730	15730	0
250	20230531	165900	757197320	15730	15730	15730	15730	0
251	20230531	165800	757197320	15730	15730	15730	15730	0
252	20230531	165700	757197320	15730	15730	15730	15730	0
253	20230531	165600	757197320	15730	15730	15730	15730	0
254	20230531	165500	757197320	15730	15730	15730	15730	0
255	20230531	165400	757197320	15730	15730	15730	15730	0
256	20230531	165300	757197320	15730	15730	15730	15730	0
257	20230531	165200	757197320	15730	15730	15730	15730	0
258	20230531	165100	757197320	15730	15730	15730	15730	0
259	20230531	165000	757197320	15730	15730	15730	15730	0
260	20230531	164900	757197320	15730	15730	15730	15730	0
261	20230531	164800	757197320	15730	15730	15730	15730	0
262	20230531	164700	757197320	15730	15730	15730	15730	0
263	20230531	164600	757197320	15730	15730	15730	15730	0
264	20230531	164500	757197320	15730	15730	15730	15730	0
265	20230531	164400	757197320	15730	15730	15730	15730	0
266	20230531	164300	757197320	15730	15730	15730	15730	0
267	20230531	164200	757197320	15730	15730	15730	15730	0
268	20230531	164100	757197320	15730	15730	15730	15730	0
269	20230531	164000	757197320	15730	15730	15730	15730	0
270	20230531	163900	757197320	15730	15730	15730	15730	0
271	20230531	163800	757197320	15730	15730	15730	15730	0
272	20230531	163700	757197320	15730	15730	15730	15730	2012
273	20230531	163600	757197320	15730	15730	15730	15730	0
274	20230531	163500	757197320	15730	15730	15730	15730	0
275	20230531	163400	757197320	15730	15730	15730	15730	0
276	20230531	163300	757197320	15730	15730	15730	15730	0
277	20230531	163200	757197320	15730	15730	15730	15730	0
278	20230531	163100	757197320	15730	15730	15730	15730	0
279	20230531	163000	757197320	15730	15730	15730	15730	0
280	20230531	162900	757197320	15730	15730	15730	15730	0
281	20230531	162800	757197320	15730	15730	15730	15730	0
282	20230531	162700	757197320	15730	15730	15730	15730	0
283	20230531	162600	757197320	15730	15730	15730	15730	0
284	20230531	162500	757197320	15730	15730	15730	15730	0
285	20230531	162400	757197320	15730	15730	15730	15730	0
286	20230531	162300	757197320	15730	15730	15730	15730	0
287	20230531	162200	757197320	15730	15730	15730	15730	0
288	20230531	162100	757197320	15730	15730	15730	15730	0
289	20230531	162000	757197320	15730	15730	15730	15730	0
290	20230531	161900	757197320	15730	15730	15730	15730	0
291	20230531	161800	757197320	15730	15730	15730	15730	0
292	20230531	161700	757197320	15730	15730	15730	15730	0
293	20230531	161600	757197320	15730	15730	15730	15730	0
294	20230531	161500	757197320	15730	15730	15730	15730	0
295	20230531	161400	757197320	15730	15730	15730	15730	0
296	20230531	161300	757197320	15730	15730	15730	15730	0
297	20230531	161200	757197320	15730	15730	15730	15730	0
298	20230531	161100	757197320	15730	15730	15730	15730	0
299	20230531	161000	757197320	15730	15730	15730	15730	0
300	20230531	160900	757197320	15730	15730	15730	15730	0
301	20230531	160800	757197320	15730	15730	15730	15730	0
302	20230531	160700	757197320	15730	15730	15730	15730	2012
303	20230531	160600	757197320	15730	15730	15730	15730	0
304	20230531	160500	757197320	15730	15730	15730	15730	0
305	20230531	160400	757197320	15730	15730	15730	15730	0
306	20230531	160300	757197320	15730	15730	15730	15730	0
307	20230531	160200	757197320	15730	15730	15730	15730	0
308	20230531	160100	757197320	15730	15730	15730	15730	0
309	20230531	160000	757197320	15730	15730	15730	15730	0
310	20230531	155900	757197320	15730	15730	15730	15730	0
311	20230531	155800	757197320	15730	15730	15730	15730	0
312	20230531	155700	757197320	15730	15730	15730	15730	0
313	20230531	155600	757197320	15730	15730	15730	15730	0
314	20230531	155500	757197320	15730	15730	15730	15730	0
315	20230531	155400	757197320	15730	15730	15730	15730	0
316	20230531	155300	757197320	15730	15730	15730	15730	0
317	20230531	155200	757197320	15730	15730	15730	15730	0
318	20230531	155100	757197320	15730	15730	15730	15730	0
319	20230531	155000	757197320	15730	15730	15730	15730	0
320	20230531	154900	757197320	15730	15730	15730	15730	0
321	20230531	154800	757197320	15730	15730	15730	15730	0
322	20230531	154700	757197320	15730	15730	15730	15730	0
323	20230531	154600	757197320	15730	15730	15730	15730	0
324	20230531	154500	757197320	15730	15730	15730	15730	0
325	20230531	154400	757197320	15730	15730	15730	15730	0
326	20230531	154300	757197320	15730	15730	15730	15730	0
327	20230531	154200	757197320	15730	15730	15730	15730	0
328	20230531	154100	757197320	15730	15730	15730	15730	0
329	20230531	154000	757197320	15730	15730	15730	15730	0
330	20230531	153900	757197320	15730	15730	15730	15730	0
331	20230531	153800	757197320	15730	15730	15730	15730	0
332	20230531	153700	757197320	15730	15730	15730	15730	2012
333	20230531	153600	757197320	15730	15730	15730	15730	0
334	20230531	153500	757197320	15730	15730	15730	15730	0
335	20230531	153400	757197320	15730	15730	15730	15730	0
336	20230531	153300	757197320	15730	15730	15730	15730	0
337	20230531	153200	757197320	15730	15730	15730	15730	0
338	20230531	153100	757197320	15730	15730	15730	15730	0
339	20230531	153000	757197320	15730	15730	15730	15730	2012
340	20230531	152900	725548560	15740	15740	15740	15740	0
341	20230531	152800	725548560	15740	15740	15740	15740	0
342	20230531	152700	725548560	15740	15740	15740	15740	0
343	20230531	152600	725548560	15740	15740	15740	15740	0
344	20230531	152500	725548560	15740	15740	15740	15740	0
345	20230531	152400	725548560	15740	15740	15740	15740	0
346	20230531	152300	725548560	15740	15740	15740	15740	0
347	20230531	152200	725548560	15740	15740	15740	15740	0
348	20230531	152100	725548560	15740	15740	15740	15740	0
349	20230531	152000	725548560	15740	15740	15740	15740	0
350	20230531	151900	725548560	15740	15740	15740	15740	202
351	20230531	151800	722369080	15740	15740	15740	15740	7
352	20230531	151700	722258900	15740	15750	15750	15740	235
353	20230531	151600	718559990	15750	15750	15750	15750	146
354	20230531	151500	716260490	15760	15780	15780	15760	2158
355	20230531	151400	682250310	15780	15780	15780	15780	10
356	20230531	151300	682092510	15780	15770	15780	15770	22
357	20230531	151200	681745360	15760	15760	15760	15760	48
358	20230531	151100	680988880	15760	15770	15770	15760	61
359	20230531	151000	680027500	15760	15760	15760	15760	23
360	20230531	150900	679665020	15760	15760	15760	15760	3
361	20230531	150800	679617740	15760	15760	15760	15760	2
362	20230531	150700	679586220	15750	15740	15750	15740	146
363	20230531	150600	677286790	15740	15750	15750	15740	18
364	20230531	150500	677003360	15780	15780	15780	15780	0
365	20230531	150400	677003360	15780	15780	15780	15780	13
366	20230531	150300	676798220	15780	15770	15780	15770	99
367	20230531	150200	675236950	15770	15770	15770	15770	0
368	20230531	150100	675236950	15770	15750	15770	15750	85
369	20230531	150000	673898000	15750	15730	15750	15730	55
370	20230531	145900	673032790	15730	15730	15730	15730	11
371	20230531	145800	672859760	15730	15730	15730	15730	340
372	20230531	145700	667511560	15730	15730	15730	15730	9
373	20230531	145600	667369990	15730	15750	15750	15730	126
374	20230531	145500	665385520	15740	15740	15740	15740	21
375	20230531	145400	665054980	15730	15730	15730	15730	0
376	20230531	145300	665054980	15730	15730	15730	15730	5
377	20230531	145200	664976330	15720	15720	15720	15720	10
378	20230531	145100	664819130	15720	15720	15720	15720	1
379	20230531	145000	664803410	15740	15740	15740	15740	9
380	20230531	144900	664661750	15740	15740	15740	15740	40
381	20230531	144800	664032150	15710	15710	15710	15710	9
382	20230531	144700	663890760	15720	15720	15720	15710	533
383	20230531	144600	655515190	15720	15720	15720	15710	144
384	20230531	144500	653251830	15710	15710	15710	15710	0
385	20230531	144400	653251830	15710	15710	15710	15710	1
386	20230531	144300	653236120	15710	15710	15710	15710	0
387	20230531	144200	653236120	15710	15710	15710	15710	40
388	20230531	144100	652607720	15710	15710	15710	15710	540
389	20230531	144000	644124320	15710	15710	15710	15710	14
390	20230531	143900	643904380	15710	15720	15720	15710	305
391	20230531	143800	639111100	15720	15730	15730	15720	120
392	20230531	143700	637224440	15730	15730	15730	15730	20
393	20230531	143600	636909840	15730	15730	15730	15730	10
394	20230531	143500	636752540	15730	15730	15730	15730	0
395	20230531	143400	636752540	15730	15730	15730	15730	5
396	20230531	143300	636673890	15720	15720	15720	15720	8
397	20230531	143200	636548130	15720	15720	15720	15720	297
398	20230531	143100	631879290	15720	15730	15730	15720	238
399	20230531	143000	628135580	15730	15730	15730	15730	23
400	20230531	142900	627773790	15740	15740	15740	15730	468
401	20230531	142800	620407550	15740	15740	15740	15740	6
402	20230531	142700	620313110	15740	15740	15740	15740	0
403	20230531	142600	620313110	15740	15740	15740	15740	8
404	20230531	142500	620187190	15750	15750	15750	15740	22
405	20230531	142400	619840770	15750	15740	15750	15740	219
406	20230531	142300	616393560	15740	15740	15740	15740	0
407	20230531	142200	616393560	15740	15740	15740	15740	15
408	20230531	142100	616157460	15740	15740	15740	15740	5
409	20230531	142000	616078760	15740	15740	15740	15740	5
410	20230531	141900	616000060	15730	15730	15730	15730	20
411	20230531	141800	615685460	15730	15730	15730	15730	0
412	20230531	141700	615685460	15730	15730	15730	15730	0
413	20230531	141600	615685460	15730	15730	15730	15730	6
414	20230531	141500	615591080	15730	15730	15750	15720	23
415	20230531	141400	615228950	15720	15720	15720	15720	0
416	20230531	141300	615228950	15720	15730	15730	15720	199
417	20230531	141200	612100660	15730	15740	15740	15730	233
418	20230531	141100	608435470	15740	15740	15740	15740	1
419	20230531	141000	608419730	15740	15740	15740	15740	55
420	20230531	140900	607554030	15740	15740	15740	15740	3
421	20230531	140800	607506810	15730	15730	15730	15730	8
422	20230531	140700	607380970	15720	15720	15720	15720	100
423	20230531	140600	605808970	15720	15720	15720	15720	0
424	20230531	140500	605808970	15720	15740	15740	15720	26
425	20230531	140400	605400090	15730	15720	15730	15720	48
426	20230531	140300	604645130	15730	15730	15730	15720	33
427	20230531	140200	604126120	15730	15740	15750	15730	64
428	20230531	140100	603118850	15750	15730	15750	15720	270
429	20230531	140000	598871650	15730	15750	15750	15730	1079
430	20230531	135900	581897960	15750	15750	15750	15750	2
431	20230531	135800	581866460	15750	15740	15750	15740	314
432	20230531	135700	576924090	15740	15740	15740	15740	4
433	20230531	135600	576861130	15740	15750	15750	15740	100
434	20230531	135500	575286370	15750	15750	15750	15750	8
435	20230531	135400	575160370	15750	15740	15750	15740	19
436	20230531	135300	574861140	15750	15750	15750	15740	74
437	20230531	135200	573695660	15760	15750	15760	15750	5
438	20230531	135100	573616890	15750	15750	15750	15750	1
439	20230531	135000	573601140	15750	15750	15750	15750	32
440	20230531	134900	573097140	15750	15740	15750	15740	18
441	20230531	134800	572813720	15740	15730	15740	15730	32
442	20230531	134700	572310350	15740	15750	15750	15730	822
443	20230531	134600	559367600	15760	15750	15760	15750	46
444	20230531	134500	558643000	15770	15770	15770	15770	0
445	20230531	134400	558643000	15770	15750	15770	15750	106
446	20230531	134300	556973460	15750	15750	15750	15750	10
447	20230531	134200	556815960	15770	15770	15770	15770	2
448	20230531	134100	556784420	15780	15780	15780	15780	0
449	20230531	134000	556784420	15780	15780	15780	15780	1
450	20230531	133900	556768640	15790	15750	15790	15750	2
451	20230531	133800	556737100	15750	15750	15750	15750	0
452	20230531	133700	556737100	15750	15770	15770	15740	3016
453	20230531	133600	509205340	15770	15790	15790	15770	356
454	20230531	133500	503591160	15810	15810	15810	15810	1
455	20230531	133400	503575350	15780	15780	15780	15780	2
456	20230531	133300	503543790	15780	15800	15800	15780	165
457	20230531	133200	500939610	15800	15800	15800	15800	2
458	20230531	133100	500908010	15790	15790	15790	15790	0
459	20230531	133000	500908010	15790	15790	15790	15790	0
460	20230531	132900	500908010	15790	15790	15790	15790	1
461	20230531	132800	500892220	15790	15790	15790	15790	1
462	20230531	132700	500876430	15820	15820	15820	15820	1
463	20230531	132600	500860610	15820	15790	15820	15780	106
464	20230531	132500	499186810	15830	15830	15830	15830	0
465	20230531	132400	499186810	15830	15830	15830	15830	0
466	20230531	132300	499186810	15830	15830	15830	15830	0
467	20230531	132200	499186810	15830	15830	15830	15830	0
468	20230531	132100	499186810	15830	15830	15830	15830	0
469	20230531	132000	499186810	15830	15830	15830	15820	15
470	20230531	131900	498949370	15780	15790	15830	15780	25
471	20230531	131800	498554750	15790	15780	15790	15780	2
472	20230531	131700	498523180	15780	15780	15780	15780	9
473	20230531	131600	498381160	15780	15800	15830	15780	44
474	20230531	131500	497684790	15770	15780	15780	15770	35
475	20230531	131400	497132580	15780	15780	15780	15780	24
476	20230531	131300	496753860	15780	15780	15780	15780	647
477	20230531	131200	486544200	15780	15780	15780	15780	3
478	20230531	131100	486496860	15780	15790	15790	15780	80
479	20230531	131000	485233910	15800	15800	15800	15800	0
480	20230531	130900	485233910	15800	15800	15800	15800	20
481	20230531	130800	484917910	15810	15810	15810	15810	0
482	20230531	130700	484917910	15810	15810	15810	15810	2
483	20230531	130600	484886290	15810	15820	15820	15810	11
484	20230531	130500	484712320	15820	15780	15820	15780	101
485	20230531	130400	483118500	15780	15800	15800	15780	359
486	20230531	130300	477452480	15790	15790	15790	15790	0
487	20230531	130200	477452480	15790	15790	15790	15790	0
488	20230531	130100	477452480	15790	15790	15790	15790	88
489	20230531	130000	476062960	15790	15790	15790	15790	3
490	20230531	125900	476015590	15790	15790	15790	15790	1
491	20230531	125800	475999800	15790	15790	15790	15790	5
492	20230531	125700	475920850	15790	15790	15790	15790	84
493	20230531	125600	474594490	15790	15790	15790	15790	0
494	20230531	125500	474594490	15790	15790	15790	15790	2
495	20230531	125400	474562910	15790	15790	15790	15790	0
496	20230531	125300	474562910	15790	15800	15800	15790	6
497	20230531	125200	474468120	15800	15800	15800	15800	1
498	20230531	125100	474452320	15800	15800	15800	15800	11
499	20230531	125000	474278520	15800	15800	15800	15800	11
500	20230531	124900	474104720	15780	15780	15780	15780	0
501	20230531	124800	474104720	15780	15780	15780	15780	0
502	20230531	124700	474104720	15780	15780	15780	15780	0
503	20230531	124600	474104720	15780	15800	15800	15780	1858
504	20230531	124500	444768090	15830	15830	15830	15830	0
505	20230531	124400	444768090	15830	15830	15830	15830	2
506	20230531	124300	444736430	15800	15800	15800	15800	12
507	20230531	124200	444546830	15830	15830	15830	15830	2
508	20230531	124100	444515170	15830	15830	15830	15830	1
509	20230531	124000	444499340	15790	15840	15840	15790	622
510	20230531	123900	434669970	15840	15840	15840	15840	190
511	20230531	123800	431660370	15840	15840	15840	15840	0
512	20230531	123700	431660370	15840	15830	15840	15830	14
513	20230531	123600	431438730	15800	15800	15800	15800	0
514	20230531	123500	431438730	15800	15800	15800	15800	0
515	20230531	123400	431438730	15800	15800	15800	15800	1
516	20230531	123300	431422930	15800	15800	15800	15800	8
517	20230531	123200	431296530	15800	15800	15800	15800	213
518	20230531	123100	427931130	15840	15840	15840	15840	63
519	20230531	123000	426933210	15840	15840	15840	15840	0
520	20230531	122900	426933210	15840	15840	15840	15840	18
521	20230531	122800	426648090	15800	15800	15800	15800	0
522	20230531	122700	426648090	15800	15800	15800	15800	5
523	20230531	122600	426569090	15800	15800	15800	15800	2
524	20230531	122500	426537490	15790	15790	15790	15790	35
525	20230531	122400	425984840	15790	15800	15800	15790	329
526	20230531	122300	420789890	15800	15800	15800	15800	16
527	20230531	122200	420537090	15800	15800	15800	15800	15
528	20230531	122100	420300090	15800	15800	15800	15800	5
529	20230531	122000	420221090	15800	15800	15800	15800	37
530	20230531	121900	419636490	15800	15800	15800	15800	2
531	20230531	121800	419604890	15790	15800	15800	15790	250
532	20230531	121700	415655660	15800	15800	15800	15800	1
533	20230531	121600	415639860	15800	15800	15800	15800	7
534	20230531	121500	415529260	15800	15810	15810	15800	42
535	20230531	121400	414865250	15810	15810	15810	15810	0
536	20230531	121300	414865250	15810	15810	15810	15810	0
537	20230531	121200	414865250	15810	15810	15810	15810	0
538	20230531	121100	414865250	15810	15810	15810	15810	0
539	20230531	121000	414865250	15810	15810	15810	15810	0
540	20230531	120900	414865250	15810	15810	15810	15810	11
541	20230531	120800	414691340	15810	15810	15810	15810	0
542	20230531	120700	414691340	15810	15810	15810	15800	1501
543	20230531	120600	390974290	15810	15810	15810	15810	17
544	20230531	120500	390705520	15810	15810	15810	15810	0
545	20230531	120400	390705520	15810	15810	15810	15810	0
546	20230531	120300	390705520	15810	15810	15810	15810	1
547	20230531	120200	390689710	15810	15810	15810	15810	5
548	20230531	120100	390610660	15810	15810	15810	15810	1
549	20230531	120000	390594850	15810	15810	15810	15810	281
550	20230531	115900	386152240	15810	15810	15810	15810	10
551	20230531	115800	385994140	15810	15810	15810	15810	0
552	20230531	115700	385994140	15810	15810	15810	15810	22
553	20230531	115600	385646320	15810	15810	15810	15810	0
554	20230531	115500	385646320	15810	15810	15810	15810	1
555	20230531	115400	385630510	15800	15800	15800	15800	0
556	20230531	115300	385630510	15800	15800	15800	15800	0
557	20230531	115200	385630510	15800	15800	15800	15800	0
558	20230531	115100	385630510	15800	15800	15800	15800	0
559	20230531	115000	385630510	15800	15800	15800	15800	55
560	20230531	114900	384761510	15850	15850	15850	15850	0
561	20230531	114800	384761510	15850	15850	15850	15850	0
562	20230531	114700	384761510	15850	15850	15850	15850	0
563	20230531	114600	384761510	15850	15850	15850	15850	0
564	20230531	114500	384761510	15850	15850	15850	15850	52
565	20230531	114400	383937310	15790	15790	15790	15790	221
566	20230531	114300	380447720	15790	15800	15800	15790	386
567	20230531	114200	374352770	15790	15790	15790	15790	0
568	20230531	114100	374352770	15790	15800	15800	15790	142
569	20230531	114000	372110570	15790	15790	15790	15790	0
570	20230531	113900	372110570	15790	15790	15790	15790	0
571	20230531	113800	372110570	15790	15830	15830	15790	940
572	20230531	113700	357256660	15830	15830	15830	15830	5
573	20230531	113600	357177510	15830	15830	15830	15830	5
574	20230531	113500	357098360	15810	15810	15810	15810	2
575	20230531	113400	357066740	15810	15810	15810	15810	60
576	20230531	113300	356118140	15810	15810	15810	15810	0
577	20230531	113200	356118140	15810	15820	15820	15810	647
578	20230531	113100	345883210	15840	15840	15840	15840	10
579	20230531	113000	345724810	15850	15850	15850	15850	30
580	20230531	112900	345249310	15850	15850	15850	15850	13
581	20230531	112800	345043260	15850	15850	15850	15850	71
582	20230531	112700	343917910	15880	15880	15880	15880	0
583	20230531	112600	343917910	15880	15880	15880	15880	0
584	20230531	112500	343917910	15880	15880	15880	15880	0
585	20230531	112400	343917910	15880	15880	15880	15880	1
586	20230531	112300	343902030	15880	15880	15880	15880	4
587	20230531	112200	343838510	15870	15870	15870	15870	14
588	20230531	112100	343616330	15850	15850	15850	15850	15
589	20230531	112000	343378580	15850	15850	15850	15850	0
590	20230531	111900	343378580	15850	15850	15850	15850	41
591	20230531	111800	342728730	15850	15850	15850	15850	11
592	20230531	111700	342554380	15870	15870	15870	15870	30
593	20230531	111600	342078280	15870	15870	15870	15870	77
594	20230531	111500	340856290	15870	15870	15870	15870	15
595	20230531	111400	340618240	15870	15870	15870	15870	20
596	20230531	111300	340300840	15880	15880	15880	15880	8
597	20230531	111200	340173800	15870	15870	15870	15850	133
598	20230531	111100	338063570	15870	15870	15870	15870	214
599	20230531	111000	334667390	15870	15870	15870	15870	320
600	20230531	110900	329588990	15870	15870	15870	15870	206
601	20230531	110800	326319770	15850	15850	15850	15850	53
602	20230531	110700	325479720	15850	15850	15850	15850	1
603	20230531	110600	325463870	15850	15850	15850	15850	2
604	20230531	110500	325432170	15870	15820	15870	15820	2634
605	20230531	110400	283724740	15820	15800	15820	15790	42
606	20230531	110300	283061130	15800	15800	15800	15800	116
607	20230531	110200	281228330	15800	15800	15800	15800	0
608	20230531	110100	281228330	15800	15800	15800	15800	1
609	20230531	110000	281212530	15790	15810	15810	15790	2500
610	20230531	105900	241723060	15800	15810	15810	15800	425
611	20230531	105800	235004450	15810	15810	15810	15810	67
612	20230531	105700	233945180	15810	15810	15810	15810	5
613	20230531	105600	233866130	15810	15830	15830	15810	17
614	20230531	105500	233597110	15810	15830	15830	15810	132
615	20230531	105400	231508900	15830	15830	15830	15830	0
616	20230531	105300	231508900	15830	15830	15830	15830	51
617	20230531	105200	230701570	15830	15830	15830	15830	5
618	20230531	105100	230622420	15820	15810	15820	15810	274
619	20230531	105000	226287760	15810	15820	15820	15810	28
620	20230531	104900	225845070	15820	15840	15840	15820	856
621	20230531	104800	212299380	15840	15840	15840	15840	1
622	20230531	104700	212283540	15840	15840	15840	15840	169
623	20230531	104600	209606580	15840	15840	15840	15840	20
624	20230531	104500	209289780	15840	15840	15840	15840	0
625	20230531	104400	209289780	15840	15840	15840	15840	99
626	20230531	104300	207721620	15840	15840	15840	15840	0
627	20230531	104200	207721620	15840	15840	15840	15840	1
628	20230531	104100	207705780	15840	15840	15840	15840	33
629	20230531	104000	207183060	15840	15840	15840	15840	5
630	20230531	103900	207103860	15840	15880	15880	15840	900
631	20230531	103800	192831910	15880	15880	15880	15880	0
632	20230531	103700	192831910	15880	15880	15880	15880	3
633	20230531	103600	192784270	15870	15870	15870	15870	79
634	20230531	103500	191530540	15860	15860	15860	15860	64
635	20230531	103400	190515500	15860	15860	15860	15860	0
636	20230531	103300	190515500	15860	15860	15860	15860	34
637	20230531	103200	189976260	15850	15850	15850	15850	45
638	20230531	103100	189263010	15860	15860	15860	15860	22
639	20230531	103000	188914090	15860	15860	15860	15860	6
640	20230531	102900	188818930	15870	15870	15870	15870	1
641	20230531	102800	188803060	15870	15870	15870	15870	0
642	20230531	102700	188803060	15870	15870	15870	15870	1
643	20230531	102600	188787190	15860	15860	15860	15860	0
644	20230531	102500	188787190	15860	15860	15860	15860	2
645	20230531	102400	188755470	15860	15860	15860	15860	59
646	20230531	102300	187819730	15850	15850	15850	15850	0
647	20230531	102200	187819730	15850	15860	15860	15850	27
648	20230531	102100	187391750	15850	15850	15850	15850	22
649	20230531	102000	187043050	15850	15850	15850	15850	19
650	20230531	101900	186741900	15860	15860	15860	15860	0
651	20230531	101800	186741900	15860	15860	15860	15860	10
652	20230531	101700	186583300	15840	15840	15840	15840	0
653	20230531	101600	186583300	15840	15840	15840	15840	22
654	20230531	101500	186234820	15850	15850	15850	15850	10
655	20230531	101400	186076320	15850	15850	15850	15850	0
656	20230531	101300	186076320	15850	15850	15850	15850	243
657	20230531	101200	182224770	15840	15840	15840	15840	209
658	20230531	101100	178914210	15840	15850	15850	15840	96
659	20230531	101000	177393560	15850	15850	15850	15850	0
660	20230531	100900	177393560	15850	15850	15850	15850	63
661	20230531	100800	176395010	15850	15860	15860	15850	185
662	20230531	100700	173462740	15880	15880	15880	15880	0
663	20230531	100600	173462740	15880	15880	15880	15880	0
664	20230531	100500	173462740	15880	15880	15880	15880	0
665	20230531	100400	173462740	15880	15880	15880	15880	2
666	20230531	100300	173430980	15880	15880	15880	15880	2
667	20230531	100200	173399220	15880	15850	15880	15850	30
668	20230531	100100	172923570	15880	15850	15880	15850	2
669	20230531	100000	172891840	15890	15890	15890	15880	8
670	20230531	095900	172764770	15890	15850	15890	15850	195
671	20230531	095800	169666420	15890	15890	15890	15890	0
672	20230531	095700	169666420	15890	15890	15890	15890	1
673	20230531	095600	169650530	15890	15880	15890	15880	651
674	20230531	095500	159312640	15880	15880	15880	15880	3
675	20230531	095400	159265000	15880	15880	15880	15880	10
676	20230531	095300	159106200	15880	15880	15880	15880	9
677	20230531	095200	158963280	15880	15880	15880	15880	6
678	20230531	095100	158868000	15880	15820	15880	15800	125
679	20230531	095000	156892560	15800	15800	15800	15800	0
680	20230531	094900	156892560	15800	15820	15820	15800	364
681	20230531	094800	151139170	15820	15820	15890	15820	429
682	20230531	094700	144336100	15820	15820	15820	15820	18
683	20230531	094600	144051340	15820	15820	15820	15820	4
684	20230531	094500	143988060	15820	15820	15820	15820	49
685	20230531	094400	143212880	15820	15820	15820	15820	171
686	20230531	094300	140507660	15860	15820	15860	15820	111
687	20230531	094200	138747630	15820	15800	15860	15790	2117
688	20230531	094100	105296370	15800	15800	15800	15800	1050
689	20230531	094000	88706370	15790	15790	15790	15790	40
690	20230531	093900	88074770	15790	15790	15790	15790	55
691	20230531	093800	87206320	15790	15800	15800	15790	177
692	20230531	093700	84409820	15800	15800	15800	15800	102
693	20230531	093600	82798220	15800	15790	15800	15790	39
694	20230531	093500	82182280	15790	15800	15800	15790	39
695	20230531	093400	81566410	15800	15800	15800	15800	121
696	20230531	093300	79654610	15830	15830	15830	15830	72
697	20230531	093200	78514850	15790	15800	15800	15790	388
698	20230531	093100	72386010	15840	15850	15850	15840	157
699	20230531	093000	69898060	15860	15860	15860	15860	0
700	20230531	092900	69898060	15860	15850	15860	15850	114
701	20230531	092800	68090090	15860	15810	15860	15810	87
702	20230531	092700	66710600	15800	15800	15800	15800	1
703	20230531	092600	66694800	15790	15810	15810	15790	303
704	20230531	092500	61907700	15810	15810	15810	15810	0
705	20230531	092400	61907700	15810	15810	15810	15810	12
706	20230531	092300	61717980	15810	15810	15810	15810	0
707	20230531	092200	61717980	15810	15810	15810	15810	50
708	20230531	092100	60927480	15800	15800	15800	15800	6
709	20230531	092000	60832680	15800	15800	15800	15800	12
710	20230531	091900	60643080	15800	15800	15800	15800	1
711	20230531	091800	60627280	15800	15800	15800	15800	20
712	20230531	091700	60311280	15800	15800	15800	15790	151
713	20230531	091600	57925780	15800	15800	15800	15800	149
714	20230531	091500	55571580	15800	15800	15800	15800	359
715	20230531	091400	49899380	15800	15860	15860	15800	65
716	20230531	091300	48872030	15860	15860	15860	15860	62
717	20230531	091200	47888710	15860	15810	15860	15810	184
718	20230531	091100	44977990	15800	15800	15800	15800	1
719	20230531	091000	44962190	15800	15800	15800	15800	428
720	20230531	090900	38199790	15810	15820	15830	15810	754
721	20230531	090800	26274920	15820	15820	15820	15820	126
722	20230531	090700	24281600	15820	15840	15840	15820	66
723	20230531	090600	23236830	15820	15830	15830	15820	20
724	20230531	090500	22920420	15810	15810	15810	15810	70
725	20230531	090400	21813720	15810	15810	15810	15810	0
726	20230531	090300	21813720	15810	15900	15900	15810	948
727	20230531	090200	6761760	15960	15920	15960	15920	89
728	20230531	090100	5343490	15920	15910	15920	15910	61
729	20230531	090000	4372500	15900	15900	15900	15900	275