KissMeData/138080/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205000	261308120	15650	15650	15650	15650	316
3	20230530	204900	261308120	15650	15650	15650	15650	0
4	20230530	204800	261308120	15650	15650	15650	15650	0
5	20230530	204700	261308120	15650	15650	15650	15650	0
6	20230530	204600	261308120	15650	15650	15650	15650	0
7	20230530	204500	261308120	15650	15650	15650	15650	0
8	20230530	204400	261308120	15650	15650	15650	15650	0
9	20230530	204300	261308120	15650	15650	15650	15650	0
10	20230530	204200	261308120	15650	15650	15650	15650	0
11	20230530	204100	261308120	15650	15650	15650	15650	0
12	20230530	204000	261308120	15650	15650	15650	15650	0
13	20230530	203900	261308120	15650	15650	15650	15650	0
14	20230530	203800	261308120	15650	15650	15650	15650	0
15	20230530	203700	261308120	15650	15650	15650	15650	0
16	20230530	203600	261308120	15650	15650	15650	15650	0
17	20230530	203500	261308120	15650	15650	15650	15650	0
18	20230530	203400	261308120	15650	15650	15650	15650	0
19	20230530	203300	261308120	15650	15650	15650	15650	0
20	20230530	203200	261308120	15650	15650	15650	15650	0
21	20230530	203100	261308120	15650	15650	15650	15650	0
22	20230530	203000	261308120	15650	15650	15650	15650	0
23	20230530	202900	261308120	15650	15650	15650	15650	0
24	20230530	202800	261308120	15650	15650	15650	15650	0
25	20230530	202700	261308120	15650	15650	15650	15650	0
26	20230530	202600	261308120	15650	15650	15650	15650	0
27	20230530	202500	261308120	15650	15650	15650	15650	0
28	20230530	202400	261308120	15650	15650	15650	15650	0
29	20230530	202300	261308120	15650	15650	15650	15650	0
30	20230530	202200	261308120	15650	15650	15650	15650	0
31	20230530	202100	261308120	15650	15650	15650	15650	0
32	20230530	202000	261308120	15650	15650	15650	15650	316
33	20230530	201900	261308120	15650	15650	15650	15650	0
34	20230530	201800	261308120	15650	15650	15650	15650	0
35	20230530	201700	261308120	15650	15650	15650	15650	0
36	20230530	201600	261308120	15650	15650	15650	15650	0
37	20230530	201500	261308120	15650	15650	15650	15650	0
38	20230530	201400	261308120	15650	15650	15650	15650	0
39	20230530	201300	261308120	15650	15650	15650	15650	0
40	20230530	201200	261308120	15650	15650	15650	15650	0
41	20230530	201100	261308120	15650	15650	15650	15650	0
42	20230530	201000	261308120	15650	15650	15650	15650	0
43	20230530	200900	261308120	15650	15650	15650	15650	0
44	20230530	200800	261308120	15650	15650	15650	15650	0
45	20230530	200700	261308120	15650	15650	15650	15650	0
46	20230530	200600	261308120	15650	15650	15650	15650	0
47	20230530	200500	261308120	15650	15650	15650	15650	0
48	20230530	200400	261308120	15650	15650	15650	15650	0
49	20230530	200300	261308120	15650	15650	15650	15650	0
50	20230530	200200	261308120	15650	15650	15650	15650	0
51	20230530	200100	261308120	15650	15650	15650	15650	0
52	20230530	200000	261308120	15650	15650	15650	15650	0
53	20230530	195900	261308120	15650	15650	15650	15650	0
54	20230530	195800	261308120	15650	15650	15650	15650	0
55	20230530	195700	261308120	15650	15650	15650	15650	0
56	20230530	195600	261308120	15650	15650	15650	15650	0
57	20230530	195500	261308120	15650	15650	15650	15650	0
58	20230530	195400	261308120	15650	15650	15650	15650	0
59	20230530	195300	261308120	15650	15650	15650	15650	0
60	20230530	195200	261308120	15650	15650	15650	15650	0
61	20230530	195100	261308120	15650	15650	15650	15650	0
62	20230530	195000	261308120	15650	15650	15650	15650	316
63	20230530	194900	261308120	15650	15650	15650	15650	0
64	20230530	194800	261308120	15650	15650	15650	15650	0
65	20230530	194700	261308120	15650	15650	15650	15650	0
66	20230530	194600	261308120	15650	15650	15650	15650	0
67	20230530	194500	261308120	15650	15650	15650	15650	0
68	20230530	194400	261308120	15650	15650	15650	15650	0
69	20230530	194300	261308120	15650	15650	15650	15650	0
70	20230530	194200	261308120	15650	15650	15650	15650	0
71	20230530	194100	261308120	15650	15650	15650	15650	0
72	20230530	194000	261308120	15650	15650	15650	15650	0
73	20230530	193900	261308120	15650	15650	15650	15650	0
74	20230530	193800	261308120	15650	15650	15650	15650	0
75	20230530	193700	261308120	15650	15650	15650	15650	0
76	20230530	193600	261308120	15650	15650	15650	15650	0
77	20230530	193500	261308120	15650	15650	15650	15650	0
78	20230530	193400	261308120	15650	15650	15650	15650	0
79	20230530	193300	261308120	15650	15650	15650	15650	0
80	20230530	193200	261308120	15650	15650	15650	15650	0
81	20230530	193100	261308120	15650	15650	15650	15650	0
82	20230530	193000	261308120	15650	15650	15650	15650	0
83	20230530	192900	261308120	15650	15650	15650	15650	0
84	20230530	192800	261308120	15650	15650	15650	15650	0
85	20230530	192700	261308120	15650	15650	15650	15650	0
86	20230530	192600	261308120	15650	15650	15650	15650	0
87	20230530	192500	261308120	15650	15650	15650	15650	0
88	20230530	192400	261308120	15650	15650	15650	15650	0
89	20230530	192300	261308120	15650	15650	15650	15650	0
90	20230530	192200	261308120	15650	15650	15650	15650	0
91	20230530	192100	261308120	15650	15650	15650	15650	0
92	20230530	192000	261308120	15650	15650	15650	15650	316
93	20230530	191900	261308120	15650	15650	15650	15650	0
94	20230530	191800	261308120	15650	15650	15650	15650	0
95	20230530	191700	261308120	15650	15650	15650	15650	0
96	20230530	191600	261308120	15650	15650	15650	15650	0
97	20230530	191500	261308120	15650	15650	15650	15650	0
98	20230530	191400	261308120	15650	15650	15650	15650	0
99	20230530	191300	261308120	15650	15650	15650	15650	0
100	20230530	191200	261308120	15650	15650	15650	15650	0
101	20230530	191100	261308120	15650	15650	15650	15650	0
102	20230530	191000	261308120	15650	15650	15650	15650	0
103	20230530	190900	261308120	15650	15650	15650	15650	0
104	20230530	190800	261308120	15650	15650	15650	15650	0
105	20230530	190700	261308120	15650	15650	15650	15650	0
106	20230530	190600	261308120	15650	15650	15650	15650	0
107	20230530	190500	261308120	15650	15650	15650	15650	0
108	20230530	190400	261308120	15650	15650	15650	15650	0
109	20230530	190300	261308120	15650	15650	15650	15650	0
110	20230530	190200	261308120	15650	15650	15650	15650	0
111	20230530	190100	261308120	15650	15650	15650	15650	0
112	20230530	190000	261308120	15650	15650	15650	15650	0
113	20230530	185900	261308120	15650	15650	15650	15650	0
114	20230530	185800	261308120	15650	15650	15650	15650	0
115	20230530	185700	261308120	15650	15650	15650	15650	0
116	20230530	185600	261308120	15650	15650	15650	15650	0
117	20230530	185500	261308120	15650	15650	15650	15650	0
118	20230530	185400	261308120	15650	15650	15650	15650	0
119	20230530	185300	261308120	15650	15650	15650	15650	0
120	20230530	185200	261308120	15650	15650	15650	15650	0
121	20230530	185100	261308120	15650	15650	15650	15650	0
122	20230530	185000	261308120	15650	15650	15650	15650	316
123	20230530	184900	261308120	15650	15650	15650	15650	0
124	20230530	184800	261308120	15650	15650	15650	15650	0
125	20230530	184700	261308120	15650	15650	15650	15650	0
126	20230530	184600	261308120	15650	15650	15650	15650	0
127	20230530	184500	261308120	15650	15650	15650	15650	0
128	20230530	184400	261308120	15650	15650	15650	15650	0
129	20230530	184300	261308120	15650	15650	15650	15650	0
130	20230530	184200	261308120	15650	15650	15650	15650	0
131	20230530	184100	261308120	15650	15650	15650	15650	0
132	20230530	184000	261308120	15650	15650	15650	15650	0
133	20230530	183900	261308120	15650	15650	15650	15650	0
134	20230530	183800	261308120	15650	15650	15650	15650	0
135	20230530	183700	261308120	15650	15650	15650	15650	0
136	20230530	183600	261308120	15650	15650	15650	15650	0
137	20230530	183500	261308120	15650	15650	15650	15650	0
138	20230530	183400	261308120	15650	15650	15650	15650	0
139	20230530	183300	261308120	15650	15650	15650	15650	0
140	20230530	183200	261308120	15650	15650	15650	15650	0
141	20230530	183100	261308120	15650	15650	15650	15650	0
142	20230530	183000	261308120	15650	15650	15650	15650	0
143	20230530	182900	261308120	15650	15650	15650	15650	0
144	20230530	182800	261308120	15650	15650	15650	15650	0
145	20230530	182700	261308120	15650	15650	15650	15650	0
146	20230530	182600	261308120	15650	15650	15650	15650	0
147	20230530	182500	261308120	15650	15650	15650	15650	0
148	20230530	182400	261308120	15650	15650	15650	15650	0
149	20230530	182300	261308120	15650	15650	15650	15650	0
150	20230530	182200	261308120	15650	15650	15650	15650	0
151	20230530	182100	261308120	15650	15650	15650	15650	0
152	20230530	182000	261308120	15650	15650	15650	15650	316
153	20230530	181900	261308120	15650	15650	15650	15650	0
154	20230530	181800	261308120	15650	15650	15650	15650	0
155	20230530	181700	261308120	15650	15650	15650	15650	0
156	20230530	181600	261308120	15650	15650	15650	15650	0
157	20230530	181500	261308120	15650	15650	15650	15650	0
158	20230530	181400	261308120	15650	15650	15650	15650	0
159	20230530	181300	261308120	15650	15650	15650	15650	0
160	20230530	181200	261308120	15650	15650	15650	15650	0
161	20230530	181100	261308120	15650	15650	15650	15650	0
162	20230530	181000	261308120	15650	15650	15650	15650	0
163	20230530	180900	261308120	15650	15650	15650	15650	0
164	20230530	180800	261308120	15650	15650	15650	15650	0
165	20230530	180700	261308120	15650	15650	15650	15650	0
166	20230530	180600	261308120	15650	15650	15650	15650	0
167	20230530	180500	261308120	15650	15650	15650	15650	0
168	20230530	180400	261308120	15650	15650	15650	15650	0
169	20230530	180300	261308120	15650	15650	15650	15650	0
170	20230530	180200	261308120	15650	15650	15650	15650	0
171	20230530	180100	261308120	15650	15650	15650	15650	0
172	20230530	180000	261308120	15650	15650	15650	15650	0
173	20230530	175900	261308120	15650	15650	15650	15650	0
174	20230530	175800	261308120	15650	15650	15650	15650	0
175	20230530	175700	261308120	15650	15650	15650	15650	0
176	20230530	175600	261308120	15650	15650	15650	15650	0
177	20230530	175500	261308120	15650	15650	15650	15650	0
178	20230530	175400	261308120	15650	15650	15650	15650	0
179	20230530	175300	261308120	15650	15650	15650	15650	0
180	20230530	175200	261308120	15650	15650	15650	15650	0
181	20230530	175100	261308120	15650	15650	15650	15650	0
182	20230530	175000	261308120	15650	15650	15650	15650	316
183	20230530	174900	261308120	15650	15650	15650	15650	0
184	20230530	174800	261308120	15650	15650	15650	15650	0
185	20230530	174700	261308120	15650	15650	15650	15650	0
186	20230530	174600	261308120	15650	15650	15650	15650	0
187	20230530	174500	261308120	15650	15650	15650	15650	0
188	20230530	174400	261308120	15650	15650	15650	15650	0
189	20230530	174300	261308120	15650	15650	15650	15650	0
190	20230530	174200	261308120	15650	15650	15650	15650	0
191	20230530	174100	261308120	15650	15650	15650	15650	0
192	20230530	174000	261308120	15650	15650	15650	15650	0
193	20230530	173900	261308120	15650	15650	15650	15650	0
194	20230530	173800	261308120	15650	15650	15650	15650	0
195	20230530	173700	261308120	15650	15650	15650	15650	0
196	20230530	173600	261308120	15650	15650	15650	15650	0
197	20230530	173500	261308120	15650	15650	15650	15650	0
198	20230530	173400	261308120	15650	15650	15650	15650	0
199	20230530	173300	261308120	15650	15650	15650	15650	0
200	20230530	173200	261308120	15650	15650	15650	15650	0
201	20230530	173100	261308120	15650	15650	15650	15650	0
202	20230530	173000	261308120	15650	15650	15650	15650	0
203	20230530	172900	261308120	15650	15650	15650	15650	0
204	20230530	172800	261308120	15650	15650	15650	15650	0
205	20230530	172700	261308120	15650	15650	15650	15650	0
206	20230530	172600	261308120	15650	15650	15650	15650	0
207	20230530	172500	261308120	15650	15650	15650	15650	0
208	20230530	172400	261308120	15650	15650	15650	15650	0
209	20230530	172300	261308120	15650	15650	15650	15650	0
210	20230530	172200	261308120	15650	15650	15650	15650	0
211	20230530	172100	261308120	15650	15650	15650	15650	0
212	20230530	172000	261308120	15650	15650	15650	15650	316
213	20230530	171900	261308120	15650	15650	15650	15650	0
214	20230530	171800	261308120	15650	15650	15650	15650	0
215	20230530	171700	261308120	15650	15650	15650	15650	0
216	20230530	171600	261308120	15650	15650	15650	15650	0
217	20230530	171500	261308120	15650	15650	15650	15650	0
218	20230530	171400	261308120	15650	15650	15650	15650	0
219	20230530	171300	261308120	15650	15650	15650	15650	0
220	20230530	171200	261308120	15650	15650	15650	15650	0
221	20230530	171100	261308120	15650	15650	15650	15650	0
222	20230530	171000	261308120	15650	15650	15650	15650	0
223	20230530	170900	261308120	15650	15650	15650	15650	0
224	20230530	170800	261308120	15650	15650	15650	15650	0
225	20230530	170700	261308120	15650	15650	15650	15650	0
226	20230530	170600	261308120	15650	15650	15650	15650	0
227	20230530	170500	261308120	15650	15650	15650	15650	0
228	20230530	170400	261308120	15650	15650	15650	15650	0
229	20230530	170300	261308120	15650	15650	15650	15650	0
230	20230530	170200	261308120	15650	15650	15650	15650	0
231	20230530	170100	261308120	15650	15650	15650	15650	0
232	20230530	170000	261308120	15650	15650	15650	15650	0
233	20230530	165900	261308120	15650	15650	15650	15650	0
234	20230530	165800	261308120	15650	15650	15650	15650	0
235	20230530	165700	261308120	15650	15650	15650	15650	0
236	20230530	165600	261308120	15650	15650	15650	15650	0
237	20230530	165500	261308120	15650	15650	15650	15650	0
238	20230530	165400	261308120	15650	15650	15650	15650	0
239	20230530	165300	261308120	15650	15650	15650	15650	0
240	20230530	165200	261308120	15650	15650	15650	15650	0
241	20230530	165100	261308120	15650	15650	15650	15650	0
242	20230530	165000	261308120	15650	15650	15650	15650	316
243	20230530	164900	261308120	15650	15650	15650	15650	0
244	20230530	164800	261308120	15650	15650	15650	15650	0
245	20230530	164700	261308120	15650	15650	15650	15650	0
246	20230530	164600	261308120	15650	15650	15650	15650	0
247	20230530	164500	261308120	15650	15650	15650	15650	0
248	20230530	164400	261308120	15650	15650	15650	15650	0
249	20230530	164300	261308120	15650	15650	15650	15650	0
250	20230530	164200	261308120	15650	15650	15650	15650	0
251	20230530	164100	261308120	15650	15650	15650	15650	0
252	20230530	164000	261308120	15650	15650	15650	15650	0
253	20230530	163900	261308120	15650	15650	15650	15650	0
254	20230530	163800	261308120	15650	15650	15650	15650	0
255	20230530	163700	261308120	15650	15650	15650	15650	0
256	20230530	163600	261308120	15650	15650	15650	15650	0
257	20230530	163500	261308120	15650	15650	15650	15650	0
258	20230530	163400	261308120	15650	15650	15650	15650	0
259	20230530	163300	261308120	15650	15650	15650	15650	0
260	20230530	163200	261308120	15650	15650	15650	15650	0
261	20230530	163100	261308120	15650	15650	15650	15650	0
262	20230530	163000	261308120	15650	15650	15650	15650	0
263	20230530	162900	261308120	15650	15650	15650	15650	0
264	20230530	162800	261308120	15650	15650	15650	15650	0
265	20230530	162700	261308120	15650	15650	15650	15650	0
266	20230530	162600	261308120	15650	15650	15650	15650	0
267	20230530	162500	261308120	15650	15650	15650	15650	0
268	20230530	162400	261308120	15650	15650	15650	15650	0
269	20230530	162300	261308120	15650	15650	15650	15650	0
270	20230530	162200	261308120	15650	15650	15650	15650	0
271	20230530	162100	261308120	15650	15650	15650	15650	0
272	20230530	162000	261308120	15650	15650	15650	15650	316
273	20230530	161900	261308120	15650	15650	15650	15650	0
274	20230530	161800	261308120	15650	15650	15650	15650	0
275	20230530	161700	261308120	15650	15650	15650	15650	0
276	20230530	161600	261308120	15650	15650	15650	15650	0
277	20230530	161500	261308120	15650	15650	15650	15650	0
278	20230530	161400	261308120	15650	15650	15650	15650	0
279	20230530	161300	261308120	15650	15650	15650	15650	0
280	20230530	161200	261308120	15650	15650	15650	15650	0
281	20230530	161100	261308120	15650	15650	15650	15650	0
282	20230530	161000	261308120	15650	15650	15650	15650	0
283	20230530	160900	261308120	15650	15650	15650	15650	0
284	20230530	160800	261308120	15650	15650	15650	15650	0
285	20230530	160700	261308120	15650	15650	15650	15650	0
286	20230530	160600	261308120	15650	15650	15650	15650	0
287	20230530	160500	261308120	15650	15650	15650	15650	0
288	20230530	160400	261308120	15650	15650	15650	15650	0
289	20230530	160300	261308120	15650	15650	15650	15650	0
290	20230530	160200	261308120	15650	15650	15650	15650	0
291	20230530	160100	261308120	15650	15650	15650	15650	0
292	20230530	160000	261308120	15650	15650	15650	15650	0
293	20230530	155900	261308120	15650	15650	15650	15650	0
294	20230530	155800	261308120	15650	15650	15650	15650	0
295	20230530	155700	261308120	15650	15650	15650	15650	0
296	20230530	155600	261308120	15650	15650	15650	15650	0
297	20230530	155500	261308120	15650	15650	15650	15650	0
298	20230530	155400	261308120	15650	15650	15650	15650	0
299	20230530	155300	261308120	15650	15650	15650	15650	0
300	20230530	155200	261308120	15650	15650	15650	15650	0
301	20230530	155100	261308120	15650	15650	15650	15650	0
302	20230530	155000	261308120	15650	15650	15650	15650	316
303	20230530	154900	261308120	15650	15650	15650	15650	0
304	20230530	154800	261308120	15650	15650	15650	15650	0
305	20230530	154700	261308120	15650	15650	15650	15650	0
306	20230530	154600	261308120	15650	15650	15650	15650	0
307	20230530	154500	261308120	15650	15650	15650	15650	0
308	20230530	154400	261308120	15650	15650	15650	15650	0
309	20230530	154300	261308120	15650	15650	15650	15650	0
310	20230530	154200	261308120	15650	15650	15650	15650	0
311	20230530	154100	261308120	15650	15650	15650	15650	0
312	20230530	154000	261308120	15650	15650	15650	15650	0
313	20230530	153900	261308120	15650	15650	15650	15650	0
314	20230530	153800	261308120	15650	15650	15650	15650	0
315	20230530	153700	261308120	15650	15650	15650	15650	0
316	20230530	153600	261308120	15650	15650	15650	15650	0
317	20230530	153500	261308120	15650	15650	15650	15650	0
318	20230530	153400	261308120	15650	15650	15650	15650	0
319	20230530	153300	261308120	15650	15650	15650	15650	0
320	20230530	153200	261308120	15650	15650	15650	15650	0
321	20230530	153100	261308120	15650	15650	15650	15650	0
322	20230530	153000	261308120	15650	15650	15650	15650	316
323	20230530	152900	256362720	15630	15630	15630	15630	0
324	20230530	152800	256362720	15630	15630	15630	15630	0
325	20230530	152700	256362720	15630	15630	15630	15630	0
326	20230530	152600	256362720	15630	15630	15630	15630	0
327	20230530	152500	256362720	15630	15630	15630	15630	0
328	20230530	152400	256362720	15630	15630	15630	15630	0
329	20230530	152300	256362720	15630	15630	15630	15630	0
330	20230530	152200	256362720	15630	15630	15630	15630	0
331	20230530	152100	256362720	15630	15630	15630	15630	0
332	20230530	152000	256362720	15630	15630	15630	15630	0
333	20230530	151900	256362720	15630	15630	15630	15630	2
334	20230530	151800	256331460	15640	15640	15640	15640	99
335	20230530	151700	254783100	15640	15650	15650	15640	24
336	20230530	151600	254407680	15640	15640	15640	15640	0
337	20230530	151500	254407680	15640	15640	15640	15640	0
338	20230530	151400	254407680	15640	15640	15640	15640	25
339	20230530	151300	254016680	15640	15640	15640	15640	5
340	20230530	151200	253938480	15640	15640	15640	15640	0
341	20230530	151100	253938480	15640	15640	15640	15640	5
342	20230530	151000	253860280	15640	15640	15640	15640	5
343	20230530	150900	253782080	15640	15660	15660	15640	125
344	20230530	150800	251825620	15660	15660	15660	15660	0
345	20230530	150700	251825620	15660	15660	15660	15660	1
346	20230530	150600	251809960	15660	15660	15660	15660	11
347	20230530	150500	251637700	15660	15660	15660	15660	39
348	20230530	150400	251026960	15660	15660	15660	15660	0
349	20230530	150300	251026960	15660	15660	15660	15660	1
350	20230530	150200	251011300	15670	15670	15670	15670	0
351	20230530	150100	251011300	15670	15670	15670	15670	0
352	20230530	150000	251011300	15670	15670	15670	15670	0
353	20230530	145900	251011300	15670	15670	15670	15670	0
354	20230530	145800	251011300	15670	15670	15670	15670	0
355	20230530	145700	251011300	15670	15670	15670	15670	32
356	20230530	145600	250509860	15650	15650	15650	15650	0
357	20230530	145500	250509860	15650	15650	15650	15650	0
358	20230530	145400	250509860	15650	15650	15650	15650	5
359	20230530	145300	250431610	15650	15660	15660	15650	200
360	20230530	145200	247300610	15650	15650	15650	15650	0
361	20230530	145100	247300610	15650	15650	15650	15650	0
362	20230530	145000	247300610	15650	15650	15650	15650	0
363	20230530	144900	247300610	15650	15650	15650	15650	0
364	20230530	144800	247300610	15650	15650	15650	15650	2
365	20230530	144700	247269310	15670	15670	15670	15670	0
366	20230530	144600	247269310	15670	15670	15670	15670	0
367	20230530	144500	247269310	15670	15670	15670	15670	0
368	20230530	144400	247269310	15670	15660	15670	15660	2
369	20230530	144300	247237980	15670	15670	15670	15670	0
370	20230530	144200	247237980	15670	15670	15670	15670	6
371	20230530	144100	247143960	15670	15670	15670	15670	16
372	20230530	144000	246893240	15650	15630	15650	15630	940
373	20230530	143900	232187340	15640	15650	15650	15640	48
374	20230530	143800	231436460	15650	15650	15650	15650	33
375	20230530	143700	230920010	15670	15670	15670	15670	25
376	20230530	143600	230528260	15680	15680	15680	15680	0
377	20230530	143500	230528260	15680	15680	15680	15680	0
378	20230530	143400	230528260	15680	15680	15680	15680	0
379	20230530	143300	230528260	15680	15680	15680	15680	13
380	20230530	143200	230324420	15690	15690	15690	15690	11
381	20230530	143100	230151830	15700	15700	15700	15700	0
382	20230530	143000	230151830	15700	15700	15700	15700	0
383	20230530	142900	230151830	15700	15700	15700	15700	0
384	20230530	142800	230151830	15700	15700	15700	15700	11
385	20230530	142700	229979130	15700	15700	15700	15700	0
386	20230530	142600	229979130	15700	15700	15700	15700	0
387	20230530	142500	229979130	15700	15700	15700	15700	0
388	20230530	142400	229979130	15700	15700	15700	15700	0
389	20230530	142300	229979130	15700	15700	15700	15700	86
390	20230530	142200	228628930	15710	15710	15710	15710	0
391	20230530	142100	228628930	15710	15710	15710	15710	10
392	20230530	142000	228471830	15710	15710	15710	15710	0
393	20230530	141900	228471830	15710	15710	15710	15710	0
394	20230530	141800	228471830	15710	15710	15710	15710	0
395	20230530	141700	228471830	15710	15710	15710	15710	0
396	20230530	141600	228471830	15710	15710	15710	15710	0
397	20230530	141500	228471830	15710	15710	15710	15710	0
398	20230530	141400	228471830	15710	15710	15710	15710	0
399	20230530	141300	228471830	15710	15710	15710	15710	0
400	20230530	141200	228471830	15710	15710	15710	15710	0
401	20230530	141100	228471830	15710	15710	15710	15710	0
402	20230530	141000	228471830	15710	15710	15710	15710	0
403	20230530	140900	228471830	15710	15710	15710	15710	0
404	20230530	140800	228471830	15710	15710	15710	15710	6
405	20230530	140700	228377570	15710	15710	15710	15710	0
406	20230530	140600	228377570	15710	15710	15710	15710	0
407	20230530	140500	228377570	15710	15710	15710	15710	0
408	20230530	140400	228377570	15710	15710	15710	15710	158
409	20230530	140300	225895390	15710	15710	15710	15710	12
410	20230530	140200	225706870	15740	15740	15740	15740	0
411	20230530	140100	225706870	15740	15740	15740	15740	0
412	20230530	140000	225706870	15740	15740	15740	15740	0
413	20230530	135900	225706870	15740	15730	15740	15730	15
414	20230530	135800	225470870	15710	15710	15710	15710	0
415	20230530	135700	225470870	15710	15720	15720	15710	20
416	20230530	135600	225156660	15710	15710	15710	15710	0
417	20230530	135500	225156660	15710	15710	15710	15710	24
418	20230530	135400	224779620	15710	15710	15710	15710	0
419	20230530	135300	224779620	15710	15710	15710	15710	0
420	20230530	135200	224779620	15710	15710	15710	15710	0
421	20230530	135100	224779620	15710	15710	15710	15710	0
422	20230530	135000	224779620	15710	15710	15710	15710	0
423	20230530	134900	224779620	15710	15710	15710	15710	0
424	20230530	134800	224779620	15710	15710	15710	15710	20
425	20230530	134700	224465420	15710	15710	15710	15710	0
426	20230530	134600	224465420	15710	15710	15710	15710	1
427	20230530	134500	224449710	15740	15740	15740	15740	0
428	20230530	134400	224449710	15740	15740	15740	15740	0
429	20230530	134300	224449710	15740	15740	15740	15740	0
430	20230530	134200	224449710	15740	15740	15740	15740	0
431	20230530	134100	224449710	15740	15740	15740	15740	0
432	20230530	134000	224449710	15740	15750	15750	15740	137
433	20230530	133900	222292510	15750	15740	15750	15740	240
434	20230530	133800	218514400	15730	15730	15740	15730	403
435	20230530	133700	212173530	15720	15720	15720	15720	114
436	20230530	133600	210381450	15720	15720	15720	15720	0
437	20230530	133500	210381450	15720	15720	15720	15720	0
438	20230530	133400	210381450	15720	15720	15720	15720	100
439	20230530	133300	208809450	15710	15710	15710	15710	0
440	20230530	133200	208809450	15710	15710	15710	15710	0
441	20230530	133100	208809450	15710	15710	15710	15710	11
442	20230530	133000	208636640	15700	15700	15700	15700	10
443	20230530	132900	208479640	15710	15710	15710	15710	1
444	20230530	132800	208463930	15710	15710	15710	15710	30
445	20230530	132700	207992630	15710	15710	15710	15710	0
446	20230530	132600	207992630	15710	15710	15710	15710	0
447	20230530	132500	207992630	15710	15710	15710	15710	20
448	20230530	132400	207678430	15720	15720	15720	15720	5
449	20230530	132300	207599830	15710	15720	15720	15710	24
450	20230530	132200	207222720	15710	15710	15710	15710	1
451	20230530	132100	207207010	15710	15710	15710	15710	0
452	20230530	132000	207207010	15710	15710	15710	15710	0
453	20230530	131900	207207010	15710	15710	15710	15710	110
454	20230530	131800	205478910	15710	15710	15710	15710	0
455	20230530	131700	205478910	15710	15710	15710	15710	0
456	20230530	131600	205478910	15710	15710	15710	15710	0
457	20230530	131500	205478910	15710	15710	15710	15710	3
458	20230530	131400	205431780	15710	15710	15710	15710	4
459	20230530	131300	205368940	15700	15700	15700	15700	0
460	20230530	131200	205368940	15700	15700	15700	15700	0
461	20230530	131100	205368940	15700	15700	15700	15700	0
462	20230530	131000	205368940	15700	15700	15700	15700	0
463	20230530	130900	205368940	15700	15700	15700	15700	172
464	20230530	130800	202668540	15700	15700	15700	15700	0
465	20230530	130700	202668540	15700	15700	15700	15700	0
466	20230530	130600	202668540	15700	15700	15700	15700	0
467	20230530	130500	202668540	15700	15700	15700	15700	0
468	20230530	130400	202668540	15700	15700	15700	15700	4
469	20230530	130300	202605740	15700	15700	15700	15700	1
470	20230530	130200	202590040	15700	15700	15700	15700	0
471	20230530	130100	202590040	15700	15700	15700	15700	19
472	20230530	130000	202291740	15700	15690	15700	15690	32
473	20230530	125900	201789540	15690	15690	15690	15690	5
474	20230530	125800	201711090	15630	15690	15690	15630	110
475	20230530	125700	199989630	15690	15690	15690	15690	5
476	20230530	125600	199911180	15650	15650	15650	15650	0
477	20230530	125500	199911180	15650	15650	15650	15650	0
478	20230530	125400	199911180	15650	15690	15690	15650	108
479	20230530	125300	198217020	15660	15660	15660	15660	0
480	20230530	125200	198217020	15660	15660	15660	15660	0
481	20230530	125100	198217020	15660	15660	15660	15660	0
482	20230530	125000	198217020	15660	15660	15660	15660	42
483	20230530	124900	197559300	15690	15690	15690	15690	0
484	20230530	124800	197559300	15690	15690	15690	15690	0
485	20230530	124700	197559300	15690	15690	15690	15690	0
486	20230530	124600	197559300	15690	15690	15690	15690	12
487	20230530	124500	197371020	15690	15690	15690	15690	2
488	20230530	124400	197339640	15690	15690	15690	15690	18
489	20230530	124300	197057220	15650	15650	15650	15650	11
490	20230530	124200	196885070	15650	15650	15650	15650	0
491	20230530	124100	196885070	15650	15650	15650	15650	0
492	20230530	124000	196885070	15650	15670	15670	15650	200
493	20230530	123900	193753120	15670	15670	15670	15670	0
494	20230530	123800	193753120	15670	15670	15670	15670	121
495	20230530	123700	191857050	15690	15690	15690	15690	0
496	20230530	123600	191857050	15690	15690	15690	15690	0
497	20230530	123500	191857050	15690	15690	15690	15690	0
498	20230530	123400	191857050	15690	15690	15690	15690	0
499	20230530	123300	191857050	15690	15690	15690	15690	0
500	20230530	123200	191857050	15690	15690	15690	15690	0
501	20230530	123100	191857050	15690	15690	15690	15690	0
502	20230530	123000	191857050	15690	15690	15690	15690	0
503	20230530	122900	191857050	15690	15690	15690	15690	0
504	20230530	122800	191857050	15690	15670	15690	15670	632
505	20230530	122700	181953250	15670	15670	15670	15670	0
506	20230530	122600	181953250	15670	15670	15670	15670	0
507	20230530	122500	181953250	15670	15690	15690	15670	50
508	20230530	122400	181168950	15690	15690	15690	15690	0
509	20230530	122300	181168950	15690	15690	15690	15690	0
510	20230530	122200	181168950	15690	15690	15690	15690	0
511	20230530	122100	181168950	15690	15690	15690	15690	10
512	20230530	122000	181012050	15690	15690	15690	15690	0
513	20230530	121900	181012050	15690	15690	15690	15690	1
514	20230530	121800	180996360	15690	15690	15690	15690	0
515	20230530	121700	180996360	15690	15690	15690	15690	0
516	20230530	121600	180996360	15690	15690	15690	15690	0
517	20230530	121500	180996360	15690	15690	15690	15690	0
518	20230530	121400	180996360	15690	15690	15690	15690	3
519	20230530	121300	180949290	15690	15690	15690	15690	0
520	20230530	121200	180949290	15690	15690	15690	15690	0
521	20230530	121100	180949290	15690	15680	15690	15680	108
522	20230530	121000	179255070	15690	15690	15690	15690	0
523	20230530	120900	179255070	15690	15690	15690	15690	0
524	20230530	120800	179255070	15690	15690	15690	15690	0
525	20230530	120700	179255070	15690	15690	15690	15690	0
526	20230530	120600	179255070	15690	15690	15690	15690	0
527	20230530	120500	179255070	15690	15690	15690	15690	1
528	20230530	120400	179239380	15690	15680	15690	15680	10
529	20230530	120300	179082570	15650	15650	15650	15650	1
530	20230530	120200	179066920	15680	15680	15680	15680	0
531	20230530	120100	179066920	15680	15680	15680	15680	5
532	20230530	120000	178988520	15680	15680	15680	15680	5
533	20230530	115900	178910120	15680	15680	15680	15680	0
534	20230530	115800	178910120	15680	15680	15680	15680	1
535	20230530	115700	178894440	15670	15670	15670	15670	5
536	20230530	115600	178816090	15670	15650	15670	15650	121
537	20230530	115500	176920620	15650	15650	15650	15650	14
538	20230530	115400	176701520	15650	15650	15650	15650	0
539	20230530	115300	176701520	15650	15650	15650	15650	4
540	20230530	115200	176638920	15650	15650	15650	15650	0
541	20230530	115100	176638920	15650	15650	15650	15650	0
542	20230530	115000	176638920	15650	15650	15650	15650	0
543	20230530	114900	176638920	15650	15650	15650	15650	52
544	20230530	114800	175825120	15650	15650	15650	15650	100
545	20230530	114700	174260120	15660	15660	15660	15660	0
546	20230530	114600	174260120	15660	15660	15660	15660	0
547	20230530	114500	174260120	15660	15660	15660	15660	295
548	20230530	114400	169640420	15660	15660	15660	15660	15
549	20230530	114300	169405520	15660	15660	15660	15660	6
550	20230530	114200	169311560	15660	15660	15660	15660	0
551	20230530	114100	169311560	15660	15660	15660	15660	10
552	20230530	114000	169154960	15660	15660	15660	15660	0
553	20230530	113900	169154960	15660	15660	15660	15660	0
554	20230530	113800	169154960	15660	15660	15660	15660	30
555	20230530	113700	168685160	15660	15660	15660	15660	0
556	20230530	113600	168685160	15660	15660	15660	15660	57
557	20230530	113500	167792540	15660	15660	15660	15660	100
558	20230530	113400	166226540	15650	15650	15650	15650	0
559	20230530	113300	166226540	15650	15650	15650	15650	0
560	20230530	113200	166226540	15650	15650	15650	15650	0
561	20230530	113100	166226540	15650	15650	15650	15650	0
562	20230530	113000	166226540	15650	15650	15650	15650	0
563	20230530	112900	166226540	15650	15650	15650	15650	0
564	20230530	112800	166226540	15650	15650	15650	15650	1
565	20230530	112700	166210890	15620	15620	15620	15620	0
566	20230530	112600	166210890	15620	15620	15620	15620	0
567	20230530	112500	166210890	15620	15620	15620	15620	0
568	20230530	112400	166210890	15620	15620	15620	15620	0
569	20230530	112300	166210890	15620	15620	15620	15620	0
570	20230530	112200	166210890	15620	15620	15620	15620	0
571	20230530	112100	166210890	15620	15620	15620	15620	0
572	20230530	112000	166210890	15620	15620	15620	15620	190
573	20230530	111900	163243090	15620	15660	15660	15600	710
574	20230530	111800	152157260	15670	15670	15670	15670	0
575	20230530	111700	152157260	15670	15670	15670	15670	10
576	20230530	111600	152000560	15670	15670	15670	15670	9
577	20230530	111500	151859530	15680	15680	15680	15680	0
578	20230530	111400	151859530	15680	15680	15680	15680	0
579	20230530	111300	151859530	15680	15680	15680	15680	0
580	20230530	111200	151859530	15680	15680	15680	15680	0
581	20230530	111100	151859530	15680	15680	15680	15680	0
582	20230530	111000	151859530	15680	15680	15680	15680	0
583	20230530	110900	151859530	15680	15680	15680	15680	0
584	20230530	110800	151859530	15680	15680	15680	15680	0
585	20230530	110700	151859530	15680	15680	15680	15680	0
586	20230530	110600	151859530	15680	15680	15680	15680	1
587	20230530	110500	151843850	15660	15660	15660	15660	0
588	20230530	110400	151843850	15660	15670	15670	15660	500
589	20230530	110300	144013320	15670	15680	15680	15670	114
590	20230530	110200	142226150	15680	15680	15680	15680	1
591	20230530	110100	142210470	15690	15690	15690	15690	49
592	20230530	110000	141441660	15720	15710	15720	15710	18
593	20230530	105900	141158840	15700	15680	15700	15680	463
594	20230530	105800	133893410	15680	15660	15680	15660	284
595	20230530	105700	129443750	15660	15660	15660	15660	60
596	20230530	105600	128504150	15670	15670	15670	15670	1
597	20230530	105500	128488480	15660	15660	15660	15660	0
598	20230530	105400	128488480	15660	15650	15660	15650	351
599	20230530	105300	122992620	15650	15650	15650	15650	0
600	20230530	105200	122992620	15650	15650	15650	15650	0
601	20230530	105100	122992620	15650	15650	15650	15650	2
602	20230530	105000	122961320	15650	15650	15650	15650	6
603	20230530	104900	122867420	15650	15650	15650	15650	0
604	20230530	104800	122867420	15650	15650	15650	15650	0
605	20230530	104700	122867420	15650	15630	15650	15630	288
606	20230530	104600	118362230	15620	15620	15620	15620	0
607	20230530	104500	118362230	15620	15630	15630	15620	95
608	20230530	104400	116878320	15630	15630	15630	15630	81
609	20230530	104300	115612290	15630	15630	15630	15630	0
610	20230530	104200	115612290	15630	15630	15630	15630	0
611	20230530	104100	115612290	15630	15630	15630	15630	41
612	20230530	104000	114971460	15640	15640	15640	15640	0
613	20230530	103900	114971460	15640	15640	15640	15640	0
614	20230530	103800	114971460	15640	15640	15640	15640	20
615	20230530	103700	114658660	15640	15640	15640	15640	20
616	20230530	103600	114345860	15640	15640	15640	15640	10
617	20230530	103500	114189460	15630	15630	15630	15630	0
618	20230530	103400	114189460	15630	15630	15630	15630	0
619	20230530	103300	114189460	15630	15630	15630	15630	10
620	20230530	103200	114033160	15630	15630	15630	15630	0
621	20230530	103100	114033160	15630	15630	15630	15630	20
622	20230530	103000	113720560	15630	15630	15630	15630	0
623	20230530	102900	113720560	15630	15630	15630	15630	0
624	20230530	102800	113720560	15630	15630	15630	15630	0
625	20230530	102700	113720560	15630	15630	15630	15630	0
626	20230530	102600	113720560	15630	15630	15630	15630	0
627	20230530	102500	113720560	15630	15630	15630	15630	0
628	20230530	102400	113720560	15630	15630	15630	15630	10
629	20230530	102300	113564260	15620	15620	15620	15620	32
630	20230530	102200	113064420	15620	15620	15620	15620	27
631	20230530	102100	112642680	15620	15620	15620	15620	10
632	20230530	102000	112486480	15630	15630	15630	15630	0
633	20230530	101900	112486480	15630	15630	15630	15630	2
634	20230530	101800	112455220	15630	15620	15630	15620	13
635	20230530	101700	112252140	15620	15620	15620	15620	5
636	20230530	101600	112174040	15620	15630	15630	15620	68
637	20230530	101500	111111650	15620	15620	15620	15620	31
638	20230530	101400	110627430	15620	15620	15620	15620	10
639	20230530	101300	110471230	15610	15610	15610	15610	1
640	20230530	101200	110455620	15610	15610	15610	15610	3
641	20230530	101100	110408790	15610	15610	15610	15610	10
642	20230530	101000	110252690	15610	15610	15610	15610	1
643	20230530	100900	110237080	15600	15600	15600	15600	0
644	20230530	100800	110237080	15600	15600	15600	15600	0
645	20230530	100700	110237080	15600	15570	15600	15570	629
646	20230530	100600	100439160	15570	15570	15570	15570	13
647	20230530	100500	100236750	15570	15570	15570	15570	6
648	20230530	100400	100143330	15560	15560	15560	15560	253
649	20230530	100300	96206650	15560	15560	15560	15560	5
650	20230530	100200	96128850	15560	15560	15560	15560	6
651	20230530	100100	96035490	15560	15560	15560	15560	106
652	20230530	100000	94386130	15570	15570	15570	15570	1
653	20230530	095900	94370560	15550	15570	15570	15550	133
654	20230530	095800	92299910	15570	15570	15570	15570	146
655	20230530	095700	90026690	15560	15550	15560	15550	212
656	20230530	095600	86730080	15550	15520	15590	15520	290
657	20230530	095500	82221610	15520	15520	15520	15520	525
658	20230530	095400	74073610	15520	15510	15520	15510	46
659	20230530	095300	73360000	15520	15510	15520	15510	155
660	20230530	095200	70955900	15520	15520	15520	15520	0
661	20230530	095100	70955900	15520	15520	15520	15520	14
662	20230530	095000	70738620	15520	15520	15520	15520	0
663	20230530	094900	70738620	15520	15520	15520	15520	1
664	20230530	094800	70723100	15510	15500	15510	15500	2
665	20230530	094700	70692090	15530	15520	15530	15520	167
666	20230530	094600	68098590	15530	15460	15530	15460	36
667	20230530	094500	67539620	15430	15450	15450	15430	206
668	20230530	094400	64360520	15500	15570	15570	15500	323
669	20230530	094300	59353450	15570	15510	15570	15510	38
670	20230530	094200	58762090	15570	15510	15570	15510	311
671	20230530	094100	53936500	15510	15560	15560	15510	223
672	20230530	094000	50476940	15560	15560	15560	15560	2
673	20230530	093900	50445820	15560	15560	15560	15560	15
674	20230530	093800	50212420	15560	15560	15560	15560	34
675	20230530	093700	49683380	15570	15570	15570	15570	1
676	20230530	093600	49667810	15570	15570	15570	15570	2
677	20230530	093500	49636670	15580	15570	15580	15570	24
678	20230530	093400	49262860	15580	15580	15580	15580	0
679	20230530	093300	49262860	15580	15580	15580	15580	4
680	20230530	093200	49200540	15580	15580	15580	15580	0
681	20230530	093100	49200540	15580	15580	15580	15580	10
682	20230530	093000	49044740	15580	15580	15580	15580	0
683	20230530	092900	49044740	15580	15580	15580	15580	0
684	20230530	092800	49044740	15580	15580	15580	15580	0
685	20230530	092700	49044740	15580	15580	15580	15580	60
686	20230530	092600	48109940	15580	15580	15580	15580	0
687	20230530	092500	48109940	15580	15580	15580	15580	0
688	20230530	092400	48109940	15580	15580	15580	15580	2
689	20230530	092300	48078780	15520	15520	15520	15520	0
690	20230530	092200	48078780	15520	15520	15520	15520	213
691	20230530	092100	44773020	15510	15510	15510	15510	1
692	20230530	092000	44757510	15520	15520	15520	15520	0
693	20230530	091900	44757510	15520	15520	15520	15520	200
694	20230530	091800	41653510	15510	15520	15520	15510	158
695	20230530	091700	39202850	15520	15520	15520	15520	10
696	20230530	091600	39047650	15520	15520	15520	15520	426
697	20230530	091500	32436130	15520	15530	15530	15520	46
698	20230530	091400	31722110	15520	15520	15520	15520	0
699	20230530	091300	31722110	15520	15520	15520	15520	2
700	20230530	091200	31691070	15520	15530	15530	15520	102
701	20230530	091100	30108010	15530	15530	15530	15530	0
702	20230530	091000	30108010	15530	15530	15530	15530	0
703	20230530	090900	30108010	15530	15530	15530	15530	12
704	20230530	090800	29921650	15510	15510	15510	15510	0
705	20230530	090700	29921650	15510	15510	15510	15510	0
706	20230530	090600	29921650	15510	15500	15510	15500	327
707	20230530	090500	24853140	15500	15500	15500	15500	18
708	20230530	090400	24574140	15410	15530	15530	15410	400
709	20230530	090300	18386080	15590	15590	15590	15590	100
710	20230530	090200	16827080	15590	15590	15590	15590	20
711	20230530	090100	16515280	15580	15590	15590	15580	15
712	20230530	090000	16281480	15690	15670	15690	15670	1039