KissMeData/138610/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211100	296118470	15710	15710	15710	15710	239
3	20230531	211000	296118470	15710	15710	15710	15710	0
4	20230531	210900	296118470	15710	15710	15710	15710	0
5	20230531	210800	296118470	15710	15710	15710	15710	0
6	20230531	210700	296118470	15710	15710	15710	15710	0
7	20230531	210600	296118470	15710	15710	15710	15710	0
8	20230531	210500	296118470	15710	15710	15710	15710	0
9	20230531	210400	296118470	15710	15710	15710	15710	0
10	20230531	210300	296118470	15710	15710	15710	15710	0
11	20230531	210200	296118470	15710	15710	15710	15710	0
12	20230531	210100	296118470	15710	15710	15710	15710	0
13	20230531	210000	296118470	15710	15710	15710	15710	0
14	20230531	205900	296118470	15710	15710	15710	15710	0
15	20230531	205800	296118470	15710	15710	15710	15710	0
16	20230531	205700	296118470	15710	15710	15710	15710	0
17	20230531	205600	296118470	15710	15710	15710	15710	0
18	20230531	205500	296118470	15710	15710	15710	15710	0
19	20230531	205400	296118470	15710	15710	15710	15710	0
20	20230531	205300	296118470	15710	15710	15710	15710	0
21	20230531	205200	296118470	15710	15710	15710	15710	0
22	20230531	205100	296118470	15710	15710	15710	15710	0
23	20230531	205000	296118470	15710	15710	15710	15710	0
24	20230531	204900	296118470	15710	15710	15710	15710	0
25	20230531	204800	296118470	15710	15710	15710	15710	0
26	20230531	204700	296118470	15710	15710	15710	15710	0
27	20230531	204600	296118470	15710	15710	15710	15710	0
28	20230531	204500	296118470	15710	15710	15710	15710	0
29	20230531	204400	296118470	15710	15710	15710	15710	0
30	20230531	204300	296118470	15710	15710	15710	15710	0
31	20230531	204200	296118470	15710	15710	15710	15710	0
32	20230531	204100	296118470	15710	15710	15710	15710	239
33	20230531	204000	296118470	15710	15710	15710	15710	0
34	20230531	203900	296118470	15710	15710	15710	15710	0
35	20230531	203800	296118470	15710	15710	15710	15710	0
36	20230531	203700	296118470	15710	15710	15710	15710	0
37	20230531	203600	296118470	15710	15710	15710	15710	0
38	20230531	203500	296118470	15710	15710	15710	15710	0
39	20230531	203400	296118470	15710	15710	15710	15710	0
40	20230531	203300	296118470	15710	15710	15710	15710	0
41	20230531	203200	296118470	15710	15710	15710	15710	0
42	20230531	203100	296118470	15710	15710	15710	15710	0
43	20230531	203000	296118470	15710	15710	15710	15710	0
44	20230531	202900	296118470	15710	15710	15710	15710	0
45	20230531	202800	296118470	15710	15710	15710	15710	0
46	20230531	202700	296118470	15710	15710	15710	15710	0
47	20230531	202600	296118470	15710	15710	15710	15710	0
48	20230531	202500	296118470	15710	15710	15710	15710	0
49	20230531	202400	296118470	15710	15710	15710	15710	0
50	20230531	202300	296118470	15710	15710	15710	15710	0
51	20230531	202200	296118470	15710	15710	15710	15710	0
52	20230531	202100	296118470	15710	15710	15710	15710	0
53	20230531	202000	296118470	15710	15710	15710	15710	0
54	20230531	201900	296118470	15710	15710	15710	15710	0
55	20230531	201800	296118470	15710	15710	15710	15710	0
56	20230531	201700	296118470	15710	15710	15710	15710	0
57	20230531	201600	296118470	15710	15710	15710	15710	0
58	20230531	201500	296118470	15710	15710	15710	15710	0
59	20230531	201400	296118470	15710	15710	15710	15710	0
60	20230531	201300	296118470	15710	15710	15710	15710	0
61	20230531	201200	296118470	15710	15710	15710	15710	0
62	20230531	201100	296118470	15710	15710	15710	15710	239
63	20230531	201000	296118470	15710	15710	15710	15710	0
64	20230531	200900	296118470	15710	15710	15710	15710	0
65	20230531	200800	296118470	15710	15710	15710	15710	0
66	20230531	200700	296118470	15710	15710	15710	15710	0
67	20230531	200600	296118470	15710	15710	15710	15710	0
68	20230531	200500	296118470	15710	15710	15710	15710	0
69	20230531	200400	296118470	15710	15710	15710	15710	0
70	20230531	200300	296118470	15710	15710	15710	15710	0
71	20230531	200200	296118470	15710	15710	15710	15710	0
72	20230531	200100	296118470	15710	15710	15710	15710	0
73	20230531	200000	296118470	15710	15710	15710	15710	0
74	20230531	195900	296118470	15710	15710	15710	15710	0
75	20230531	195800	296118470	15710	15710	15710	15710	0
76	20230531	195700	296118470	15710	15710	15710	15710	0
77	20230531	195600	296118470	15710	15710	15710	15710	0
78	20230531	195500	296118470	15710	15710	15710	15710	0
79	20230531	195400	296118470	15710	15710	15710	15710	0
80	20230531	195300	296118470	15710	15710	15710	15710	0
81	20230531	195200	296118470	15710	15710	15710	15710	0
82	20230531	195100	296118470	15710	15710	15710	15710	0
83	20230531	195000	296118470	15710	15710	15710	15710	0
84	20230531	194900	296118470	15710	15710	15710	15710	0
85	20230531	194800	296118470	15710	15710	15710	15710	0
86	20230531	194700	296118470	15710	15710	15710	15710	0
87	20230531	194600	296118470	15710	15710	15710	15710	0
88	20230531	194500	296118470	15710	15710	15710	15710	0
89	20230531	194400	296118470	15710	15710	15710	15710	0
90	20230531	194300	296118470	15710	15710	15710	15710	0
91	20230531	194200	296118470	15710	15710	15710	15710	0
92	20230531	194100	296118470	15710	15710	15710	15710	239
93	20230531	194000	296118470	15710	15710	15710	15710	0
94	20230531	193900	296118470	15710	15710	15710	15710	0
95	20230531	193800	296118470	15710	15710	15710	15710	0
96	20230531	193700	296118470	15710	15710	15710	15710	0
97	20230531	193600	296118470	15710	15710	15710	15710	0
98	20230531	193500	296118470	15710	15710	15710	15710	0
99	20230531	193400	296118470	15710	15710	15710	15710	0
100	20230531	193300	296118470	15710	15710	15710	15710	0
101	20230531	193200	296118470	15710	15710	15710	15710	0
102	20230531	193100	296118470	15710	15710	15710	15710	0
103	20230531	193000	296118470	15710	15710	15710	15710	0
104	20230531	192900	296118470	15710	15710	15710	15710	0
105	20230531	192800	296118470	15710	15710	15710	15710	0
106	20230531	192700	296118470	15710	15710	15710	15710	0
107	20230531	192600	296118470	15710	15710	15710	15710	0
108	20230531	192500	296118470	15710	15710	15710	15710	0
109	20230531	192400	296118470	15710	15710	15710	15710	0
110	20230531	192300	296118470	15710	15710	15710	15710	0
111	20230531	192200	296118470	15710	15710	15710	15710	0
112	20230531	192100	296118470	15710	15710	15710	15710	0
113	20230531	192000	296118470	15710	15710	15710	15710	0
114	20230531	191900	296118470	15710	15710	15710	15710	0
115	20230531	191800	296118470	15710	15710	15710	15710	0
116	20230531	191700	296118470	15710	15710	15710	15710	0
117	20230531	191600	296118470	15710	15710	15710	15710	0
118	20230531	191500	296118470	15710	15710	15710	15710	0
119	20230531	191400	296118470	15710	15710	15710	15710	0
120	20230531	191300	296118470	15710	15710	15710	15710	0
121	20230531	191200	296118470	15710	15710	15710	15710	0
122	20230531	191100	296118470	15710	15710	15710	15710	239
123	20230531	191000	296118470	15710	15710	15710	15710	0
124	20230531	190900	296118470	15710	15710	15710	15710	0
125	20230531	190800	296118470	15710	15710	15710	15710	0
126	20230531	190700	296118470	15710	15710	15710	15710	0
127	20230531	190600	296118470	15710	15710	15710	15710	0
128	20230531	190500	296118470	15710	15710	15710	15710	0
129	20230531	190400	296118470	15710	15710	15710	15710	0
130	20230531	190300	296118470	15710	15710	15710	15710	0
131	20230531	190200	296118470	15710	15710	15710	15710	0
132	20230531	190100	296118470	15710	15710	15710	15710	0
133	20230531	190000	296118470	15710	15710	15710	15710	0
134	20230531	185900	296118470	15710	15710	15710	15710	0
135	20230531	185800	296118470	15710	15710	15710	15710	0
136	20230531	185700	296118470	15710	15710	15710	15710	0
137	20230531	185600	296118470	15710	15710	15710	15710	0
138	20230531	185500	296118470	15710	15710	15710	15710	0
139	20230531	185400	296118470	15710	15710	15710	15710	0
140	20230531	185300	296118470	15710	15710	15710	15710	0
141	20230531	185200	296118470	15710	15710	15710	15710	0
142	20230531	185100	296118470	15710	15710	15710	15710	0
143	20230531	185000	296118470	15710	15710	15710	15710	0
144	20230531	184900	296118470	15710	15710	15710	15710	0
145	20230531	184800	296118470	15710	15710	15710	15710	0
146	20230531	184700	296118470	15710	15710	15710	15710	0
147	20230531	184600	296118470	15710	15710	15710	15710	0
148	20230531	184500	296118470	15710	15710	15710	15710	0
149	20230531	184400	296118470	15710	15710	15710	15710	0
150	20230531	184300	296118470	15710	15710	15710	15710	0
151	20230531	184200	296118470	15710	15710	15710	15710	0
152	20230531	184100	296118470	15710	15710	15710	15710	239
153	20230531	184000	296118470	15710	15710	15710	15710	0
154	20230531	183900	296118470	15710	15710	15710	15710	0
155	20230531	183800	296118470	15710	15710	15710	15710	0
156	20230531	183700	296118470	15710	15710	15710	15710	0
157	20230531	183600	296118470	15710	15710	15710	15710	0
158	20230531	183500	296118470	15710	15710	15710	15710	0
159	20230531	183400	296118470	15710	15710	15710	15710	0
160	20230531	183300	296118470	15710	15710	15710	15710	0
161	20230531	183200	296118470	15710	15710	15710	15710	0
162	20230531	183100	296118470	15710	15710	15710	15710	0
163	20230531	183000	296118470	15710	15710	15710	15710	0
164	20230531	182900	296118470	15710	15710	15710	15710	0
165	20230531	182800	296118470	15710	15710	15710	15710	0
166	20230531	182700	296118470	15710	15710	15710	15710	0
167	20230531	182600	296118470	15710	15710	15710	15710	0
168	20230531	182500	296118470	15710	15710	15710	15710	0
169	20230531	182400	296118470	15710	15710	15710	15710	0
170	20230531	182300	296118470	15710	15710	15710	15710	0
171	20230531	182200	296118470	15710	15710	15710	15710	0
172	20230531	182100	296118470	15710	15710	15710	15710	0
173	20230531	182000	296118470	15710	15710	15710	15710	0
174	20230531	181900	296118470	15710	15710	15710	15710	0
175	20230531	181800	296118470	15710	15710	15710	15710	0
176	20230531	181700	296118470	15710	15710	15710	15710	0
177	20230531	181600	296118470	15710	15710	15710	15710	0
178	20230531	181500	296118470	15710	15710	15710	15710	0
179	20230531	181400	296118470	15710	15710	15710	15710	0
180	20230531	181300	296118470	15710	15710	15710	15710	0
181	20230531	181200	296118470	15710	15710	15710	15710	0
182	20230531	181100	296118470	15710	15710	15710	15710	239
183	20230531	181000	296118470	15710	15710	15710	15710	0
184	20230531	180900	296118470	15710	15710	15710	15710	0
185	20230531	180800	296118470	15710	15710	15710	15710	0
186	20230531	180700	296118470	15710	15710	15710	15710	0
187	20230531	180600	296118470	15710	15710	15710	15710	0
188	20230531	180500	296118470	15710	15710	15710	15710	0
189	20230531	180400	296118470	15710	15710	15710	15710	0
190	20230531	180300	296118470	15710	15710	15710	15710	0
191	20230531	180200	296118470	15710	15710	15710	15710	0
192	20230531	180100	296118470	15710	15710	15710	15710	0
193	20230531	180000	296118470	15710	15710	15710	15710	0
194	20230531	175900	296118470	15710	15710	15710	15710	0
195	20230531	175800	296118470	15710	15710	15710	15710	0
196	20230531	175700	296118470	15710	15710	15710	15710	0
197	20230531	175600	296118470	15710	15710	15710	15710	0
198	20230531	175500	296118470	15710	15710	15710	15710	0
199	20230531	175400	296118470	15710	15710	15710	15710	0
200	20230531	175300	296118470	15710	15710	15710	15710	0
201	20230531	175200	296118470	15710	15710	15710	15710	0
202	20230531	175100	296118470	15710	15710	15710	15710	0
203	20230531	175000	296118470	15710	15710	15710	15710	0
204	20230531	174900	296118470	15710	15710	15710	15710	0
205	20230531	174800	296118470	15710	15710	15710	15710	0
206	20230531	174700	296118470	15710	15710	15710	15710	0
207	20230531	174600	296118470	15710	15710	15710	15710	0
208	20230531	174500	296118470	15710	15710	15710	15710	0
209	20230531	174400	296118470	15710	15710	15710	15710	0
210	20230531	174300	296118470	15710	15710	15710	15710	0
211	20230531	174200	296118470	15710	15710	15710	15710	0
212	20230531	174100	296118470	15710	15710	15710	15710	239
213	20230531	174000	296118470	15710	15710	15710	15710	0
214	20230531	173900	296118470	15710	15710	15710	15710	0
215	20230531	173800	296118470	15710	15710	15710	15710	0
216	20230531	173700	296118470	15710	15710	15710	15710	0
217	20230531	173600	296118470	15710	15710	15710	15710	0
218	20230531	173500	296118470	15710	15710	15710	15710	0
219	20230531	173400	296118470	15710	15710	15710	15710	0
220	20230531	173300	296118470	15710	15710	15710	15710	0
221	20230531	173200	296118470	15710	15710	15710	15710	0
222	20230531	173100	296118470	15710	15710	15710	15710	0
223	20230531	173000	296118470	15710	15710	15710	15710	0
224	20230531	172900	296118470	15710	15710	15710	15710	0
225	20230531	172800	296118470	15710	15710	15710	15710	0
226	20230531	172700	296118470	15710	15710	15710	15710	0
227	20230531	172600	296118470	15710	15710	15710	15710	0
228	20230531	172500	296118470	15710	15710	15710	15710	0
229	20230531	172400	296118470	15710	15710	15710	15710	0
230	20230531	172300	296118470	15710	15710	15710	15710	0
231	20230531	172200	296118470	15710	15710	15710	15710	0
232	20230531	172100	296118470	15710	15710	15710	15710	0
233	20230531	172000	296118470	15710	15710	15710	15710	0
234	20230531	171900	296118470	15710	15710	15710	15710	0
235	20230531	171800	296118470	15710	15710	15710	15710	0
236	20230531	171700	296118470	15710	15710	15710	15710	0
237	20230531	171600	296118470	15710	15710	15710	15710	0
238	20230531	171500	296118470	15710	15710	15710	15710	0
239	20230531	171400	296118470	15710	15710	15710	15710	0
240	20230531	171300	296118470	15710	15710	15710	15710	0
241	20230531	171200	296118470	15710	15710	15710	15710	0
242	20230531	171100	296118470	15710	15710	15710	15710	239
243	20230531	171000	296118470	15710	15710	15710	15710	0
244	20230531	170900	296118470	15710	15710	15710	15710	0
245	20230531	170800	296118470	15710	15710	15710	15710	0
246	20230531	170700	296118470	15710	15710	15710	15710	0
247	20230531	170600	296118470	15710	15710	15710	15710	0
248	20230531	170500	296118470	15710	15710	15710	15710	0
249	20230531	170400	296118470	15710	15710	15710	15710	0
250	20230531	170300	296118470	15710	15710	15710	15710	0
251	20230531	170200	296118470	15710	15710	15710	15710	0
252	20230531	170100	296118470	15710	15710	15710	15710	0
253	20230531	170000	296118470	15710	15710	15710	15710	0
254	20230531	165900	296118470	15710	15710	15710	15710	0
255	20230531	165800	296118470	15710	15710	15710	15710	0
256	20230531	165700	296118470	15710	15710	15710	15710	0
257	20230531	165600	296118470	15710	15710	15710	15710	0
258	20230531	165500	296118470	15710	15710	15710	15710	0
259	20230531	165400	296118470	15710	15710	15710	15710	0
260	20230531	165300	296118470	15710	15710	15710	15710	0
261	20230531	165200	296118470	15710	15710	15710	15710	0
262	20230531	165100	296118470	15710	15710	15710	15710	0
263	20230531	165000	296118470	15710	15710	15710	15710	0
264	20230531	164900	296118470	15710	15710	15710	15710	0
265	20230531	164800	296118470	15710	15710	15710	15710	0
266	20230531	164700	296118470	15710	15710	15710	15710	0
267	20230531	164600	296118470	15710	15710	15710	15710	0
268	20230531	164500	296118470	15710	15710	15710	15710	0
269	20230531	164400	296118470	15710	15710	15710	15710	0
270	20230531	164300	296118470	15710	15710	15710	15710	0
271	20230531	164200	296118470	15710	15710	15710	15710	0
272	20230531	164100	296118470	15710	15710	15710	15710	239
273	20230531	164000	296118470	15710	15710	15710	15710	0
274	20230531	163900	296118470	15710	15710	15710	15710	0
275	20230531	163800	296118470	15710	15710	15710	15710	0
276	20230531	163700	296118470	15710	15710	15710	15710	0
277	20230531	163600	296118470	15710	15710	15710	15710	0
278	20230531	163500	296118470	15710	15710	15710	15710	0
279	20230531	163400	296118470	15710	15710	15710	15710	0
280	20230531	163300	296118470	15710	15710	15710	15710	0
281	20230531	163200	296118470	15710	15710	15710	15710	0
282	20230531	163100	296118470	15710	15710	15710	15710	0
283	20230531	163000	296118470	15710	15710	15710	15710	0
284	20230531	162900	296118470	15710	15710	15710	15710	0
285	20230531	162800	296118470	15710	15710	15710	15710	0
286	20230531	162700	296118470	15710	15710	15710	15710	0
287	20230531	162600	296118470	15710	15710	15710	15710	0
288	20230531	162500	296118470	15710	15710	15710	15710	0
289	20230531	162400	296118470	15710	15710	15710	15710	0
290	20230531	162300	296118470	15710	15710	15710	15710	0
291	20230531	162200	296118470	15710	15710	15710	15710	0
292	20230531	162100	296118470	15710	15710	15710	15710	0
293	20230531	162000	296118470	15710	15710	15710	15710	0
294	20230531	161900	296118470	15710	15710	15710	15710	0
295	20230531	161800	296118470	15710	15710	15710	15710	0
296	20230531	161700	296118470	15710	15710	15710	15710	0
297	20230531	161600	296118470	15710	15710	15710	15710	0
298	20230531	161500	296118470	15710	15710	15710	15710	0
299	20230531	161400	296118470	15710	15710	15710	15710	0
300	20230531	161300	296118470	15710	15710	15710	15710	0
301	20230531	161200	296118470	15710	15710	15710	15710	0
302	20230531	161100	296118470	15710	15710	15710	15710	239
303	20230531	161000	296118470	15710	15710	15710	15710	0
304	20230531	160900	296118470	15710	15710	15710	15710	0
305	20230531	160800	296118470	15710	15710	15710	15710	0
306	20230531	160700	296118470	15710	15710	15710	15710	0
307	20230531	160600	296118470	15710	15710	15710	15710	0
308	20230531	160500	296118470	15710	15710	15710	15710	0
309	20230531	160400	296118470	15710	15710	15710	15710	0
310	20230531	160300	296118470	15710	15710	15710	15710	0
311	20230531	160200	296118470	15710	15710	15710	15710	0
312	20230531	160100	296118470	15710	15710	15710	15710	0
313	20230531	160000	296118470	15710	15710	15710	15710	0
314	20230531	155900	296118470	15710	15710	15710	15710	0
315	20230531	155800	296118470	15710	15710	15710	15710	0
316	20230531	155700	296118470	15710	15710	15710	15710	0
317	20230531	155600	296118470	15710	15710	15710	15710	0
318	20230531	155500	296118470	15710	15710	15710	15710	0
319	20230531	155400	296118470	15710	15710	15710	15710	0
320	20230531	155300	296118470	15710	15710	15710	15710	0
321	20230531	155200	296118470	15710	15710	15710	15710	0
322	20230531	155100	296118470	15710	15710	15710	15710	0
323	20230531	155000	296118470	15710	15710	15710	15710	0
324	20230531	154900	296118470	15710	15710	15710	15710	0
325	20230531	154800	296118470	15710	15710	15710	15710	0
326	20230531	154700	296118470	15710	15710	15710	15710	0
327	20230531	154600	296118470	15710	15710	15710	15710	0
328	20230531	154500	296118470	15710	15710	15710	15710	0
329	20230531	154400	296118470	15710	15710	15710	15710	0
330	20230531	154300	296118470	15710	15710	15710	15710	0
331	20230531	154200	296118470	15710	15710	15710	15710	0
332	20230531	154100	296118470	15710	15710	15710	15710	239
333	20230531	154000	296118470	15710	15710	15710	15710	0
334	20230531	153900	296118470	15710	15710	15710	15710	0
335	20230531	153800	296118470	15710	15710	15710	15710	0
336	20230531	153700	296118470	15710	15710	15710	15710	0
337	20230531	153600	296118470	15710	15710	15710	15710	0
338	20230531	153500	296118470	15710	15710	15710	15710	0
339	20230531	153400	296118470	15710	15710	15710	15710	0
340	20230531	153300	296118470	15710	15710	15710	15710	0
341	20230531	153200	296118470	15710	15710	15710	15710	0
342	20230531	153100	296118470	15710	15710	15710	15710	0
343	20230531	153000	296118470	15710	15710	15710	15710	239
344	20230531	152900	292363780	15710	15710	15710	15710	0
345	20230531	152800	292363780	15710	15710	15710	15710	0
346	20230531	152700	292363780	15710	15710	15710	15710	0
347	20230531	152600	292363780	15710	15710	15710	15710	0
348	20230531	152500	292363780	15710	15710	15710	15710	0
349	20230531	152400	292363780	15710	15710	15710	15710	0
350	20230531	152300	292363780	15710	15710	15710	15710	0
351	20230531	152200	292363780	15710	15710	15710	15710	0
352	20230531	152100	292363780	15710	15710	15710	15710	0
353	20230531	152000	292363780	15710	15710	15710	15710	0
354	20230531	151900	292363780	15710	15710	15710	15710	0
355	20230531	151800	292363780	15710	15710	15710	15710	0
356	20230531	151700	292363780	15710	15710	15710	15710	1
357	20230531	151600	292348070	15670	15670	15670	15670	0
358	20230531	151500	292348070	15670	15670	15670	15670	0
359	20230531	151400	292348070	15670	15670	15670	15670	0
360	20230531	151300	292348070	15670	15670	15670	15670	0
361	20230531	151200	292348070	15670	15660	15670	15660	500
362	20230531	151100	284513080	15660	15660	15660	15660	25
363	20230531	151000	284121580	15660	15660	15660	15660	0
364	20230531	150900	284121580	15660	15670	15670	15660	185
365	20230531	150800	281223630	15700	15700	15700	15700	0
366	20230531	150700	281223630	15700	15700	15700	15700	0
367	20230531	150600	281223630	15700	15680	15700	15680	802
368	20230531	150500	268632270	15700	15700	15700	15700	0
369	20230531	150400	268632270	15700	15700	15700	15700	0
370	20230531	150300	268632270	15700	15700	15700	15700	0
371	20230531	150200	268632270	15700	15700	15700	15700	0
372	20230531	150100	268632270	15700	15700	15700	15700	0
373	20230531	150000	268632270	15700	15700	15700	15700	0
374	20230531	145900	268632270	15700	15700	15700	15700	0
375	20230531	145800	268632270	15700	15700	15700	15700	0
376	20230531	145700	268632270	15700	15700	15700	15700	0
377	20230531	145600	268632270	15700	15700	15700	15700	0
378	20230531	145500	268632270	15700	15700	15700	15700	0
379	20230531	145400	268632270	15700	15700	15700	15700	10
380	20230531	145300	268475270	15710	15710	15710	15710	20
381	20230531	145200	268161070	15710	15710	15710	15710	20
382	20230531	145100	267846870	15710	15710	15710	15710	0
383	20230531	145000	267846870	15710	15710	15710	15710	1
384	20230531	144900	267831160	15710	15710	15710	15710	1
385	20230531	144800	267815450	15710	15710	15710	15710	0
386	20230531	144700	267815450	15710	15700	15710	15700	70
387	20230531	144600	266716350	15700	15700	15700	15700	20
388	20230531	144500	266402350	15700	15700	15700	15700	10
389	20230531	144400	266245350	15700	15700	15700	15700	10
390	20230531	144300	266088350	15700	15700	15700	15700	0
391	20230531	144200	266088350	15700	15700	15700	15700	0
392	20230531	144100	266088350	15700	15700	15700	15700	0
393	20230531	144000	266088350	15700	15700	15700	15700	1
394	20230531	143900	266072650	15710	15710	15710	15710	0
395	20230531	143800	266072650	15710	15710	15710	15710	0
396	20230531	143700	266072650	15710	15710	15710	15710	1
397	20230531	143600	266056940	15700	15700	15700	15700	0
398	20230531	143500	266056940	15700	15710	15710	15700	29
399	20230531	143400	265601540	15700	15700	15700	15700	30
400	20230531	143300	265130540	15700	15700	15700	15700	102
401	20230531	143200	263529140	15700	15700	15700	15700	65
402	20230531	143100	262508640	15700	15700	15700	15700	0
403	20230531	143000	262508640	15700	15700	15700	15700	0
404	20230531	142900	262508640	15700	15700	15700	15700	0
405	20230531	142800	262508640	15700	15700	15700	15700	0
406	20230531	142700	262508640	15700	15700	15700	15700	0
407	20230531	142600	262508640	15700	15700	15700	15700	0
408	20230531	142500	262508640	15700	15700	15700	15700	0
409	20230531	142400	262508640	15700	15700	15700	15700	0
410	20230531	142300	262508640	15700	15700	15700	15700	0
411	20230531	142200	262508640	15700	15700	15700	15700	0
412	20230531	142100	262508640	15700	15700	15700	15700	0
413	20230531	142000	262508640	15700	15700	15700	15700	0
414	20230531	141900	262508640	15700	15700	15700	15700	0
415	20230531	141800	262508640	15700	15700	15700	15700	0
416	20230531	141700	262508640	15700	15700	15700	15700	0
417	20230531	141600	262508640	15700	15700	15700	15700	100
418	20230531	141500	260938640	15700	15700	15700	15700	0
419	20230531	141400	260938640	15700	15700	15700	15700	0
420	20230531	141300	260938640	15700	15700	15700	15700	0
421	20230531	141200	260938640	15700	15700	15700	15700	0
422	20230531	141100	260938640	15700	15700	15700	15700	5
423	20230531	141000	260860140	15670	15670	15670	15670	0
424	20230531	140900	260860140	15670	15670	15670	15670	0
425	20230531	140800	260860140	15670	15670	15670	15670	15
426	20230531	140700	260625090	15650	15650	15650	15650	0
427	20230531	140600	260625090	15650	15650	15650	15650	0
428	20230531	140500	260625090	15650	15650	15650	15650	0
429	20230531	140400	260625090	15650	15650	15650	15650	0
430	20230531	140300	260625090	15650	15650	15650	15650	0
431	20230531	140200	260625090	15650	15650	15650	15650	0
432	20230531	140100	260625090	15650	15650	15650	15650	0
433	20230531	140000	260625090	15650	15660	15670	15650	131
434	20230531	135900	258574370	15670	15670	15670	15670	0
435	20230531	135800	258574370	15670	15670	15670	15670	0
436	20230531	135700	258574370	15670	15670	15670	15670	0
437	20230531	135600	258574370	15670	15670	15670	15670	0
438	20230531	135500	258574370	15670	15660	15670	15660	102
439	20230531	135400	256977030	15660	15660	15660	15660	0
440	20230531	135300	256977030	15660	15660	15660	15660	322
441	20230531	135200	251934510	15670	15670	15670	15670	63
442	20230531	135100	250947300	15670	15670	15670	15670	0
443	20230531	135000	250947300	15670	15670	15670	15670	5
444	20230531	134900	250868950	15670	15670	15670	15670	200
445	20230531	134800	247734950	15680	15680	15680	15680	0
446	20230531	134700	247734950	15680	15680	15680	15680	0
447	20230531	134600	247734950	15680	15680	15680	15680	0
448	20230531	134500	247734950	15680	15670	15680	15670	14
449	20230531	134400	247515560	15680	15680	15680	15680	1
450	20230531	134300	247499880	15690	15690	15690	15690	0
451	20230531	134200	247499880	15690	15680	15690	15680	163
452	20230531	134100	244944030	15690	15690	15690	15690	0
453	20230531	134000	244944030	15690	15690	15690	15690	0
454	20230531	133900	244944030	15690	15690	15690	15690	12
455	20230531	133800	244755750	15690	15690	15690	15690	0
456	20230531	133700	244755750	15690	15690	15690	15690	0
457	20230531	133600	244755750	15690	15690	15690	15690	74
458	20230531	133500	243594690	15680	15680	15680	15680	0
459	20230531	133400	243594690	15680	15680	15680	15680	0
460	20230531	133300	243594690	15680	15680	15680	15680	0
461	20230531	133200	243594690	15680	15680	15680	15680	50
462	20230531	133100	242810690	15680	15680	15680	15680	0
463	20230531	133000	242810690	15680	15680	15680	15680	0
464	20230531	132900	242810690	15680	15690	15690	15680	50
465	20230531	132800	242026680	15690	15690	15690	15690	0
466	20230531	132700	242026680	15690	15690	15690	15690	0
467	20230531	132600	242026680	15690	15690	15690	15690	67
468	20230531	132500	240975450	15690	15690	15690	15690	0
469	20230531	132400	240975450	15690	15700	15700	15690	235
470	20230531	132300	237288000	15690	15690	15690	15690	4
471	20230531	132200	237225240	15690	15690	15690	15690	8
472	20230531	132100	237099720	15690	15690	15690	15690	65
473	20230531	132000	236079870	15680	15680	15680	15680	0
474	20230531	131900	236079870	15680	15680	15680	15680	0
475	20230531	131800	236079870	15680	15680	15680	15680	0
476	20230531	131700	236079870	15680	15680	15680	15680	0
477	20230531	131600	236079870	15680	15730	15730	15680	7
478	20230531	131500	235969950	15670	15670	15670	15670	0
479	20230531	131400	235969950	15670	15670	15670	15670	0
480	20230531	131300	235969950	15670	15670	15670	15670	0
481	20230531	131200	235969950	15670	15670	15670	15670	0
482	20230531	131100	235969950	15670	15670	15670	15670	0
483	20230531	131000	235969950	15670	15670	15670	15670	0
484	20230531	130900	235969950	15670	15670	15670	15670	0
485	20230531	130800	235969950	15670	15670	15670	15670	0
486	20230531	130700	235969950	15670	15670	15670	15670	0
487	20230531	130600	235969950	15670	15700	15700	15670	441
488	20230531	130500	229057930	15710	15710	15710	15710	0
489	20230531	130400	229057930	15710	15710	15710	15710	3
490	20230531	130300	229010800	15730	15730	15730	15730	0
491	20230531	130200	229010800	15730	15730	15730	15730	0
492	20230531	130100	229010800	15730	15730	15730	15730	1
493	20230531	130000	228995070	15720	15720	15720	15720	0
494	20230531	125900	228995070	15720	15720	15720	15720	0
495	20230531	125800	228995070	15720	15720	15720	15720	8
496	20230531	125700	228869310	15730	15730	15730	15730	0
497	20230531	125600	228869310	15730	15730	15730	15730	0
498	20230531	125500	228869310	15730	15730	15730	15730	1
499	20230531	125400	228853580	15730	15730	15730	15730	0
500	20230531	125300	228853580	15730	15730	15730	15730	0
501	20230531	125200	228853580	15730	15730	15730	15730	0
502	20230531	125100	228853580	15730	15730	15730	15730	0
503	20230531	125000	228853580	15730	15730	15730	15730	2
504	20230531	124900	228822120	15730	15730	15730	15730	0
505	20230531	124800	228822120	15730	15730	15730	15730	0
506	20230531	124700	228822120	15730	15730	15730	15730	0
507	20230531	124600	228822120	15730	15730	15730	15730	0
508	20230531	124500	228822120	15730	15730	15730	15730	0
509	20230531	124400	228822120	15730	15730	15730	15730	0
510	20230531	124300	228822120	15730	15730	15730	15730	0
511	20230531	124200	228822120	15730	15730	15730	15730	0
512	20230531	124100	228822120	15730	15730	15730	15730	0
513	20230531	124000	228822120	15730	15730	15730	15730	0
514	20230531	123900	228822120	15730	15730	15730	15730	0
515	20230531	123800	228822120	15730	15730	15730	15730	0
516	20230531	123700	228822120	15730	15730	15730	15730	0
517	20230531	123600	228822120	15730	15730	15730	15730	0
518	20230531	123500	228822120	15730	15730	15730	15730	1
519	20230531	123400	228806390	15730	15730	15730	15730	0
520	20230531	123300	228806390	15730	15730	15730	15730	0
521	20230531	123200	228806390	15730	15730	15730	15730	0
522	20230531	123100	228806390	15730	15730	15730	15730	0
523	20230531	123000	228806390	15730	15730	15730	15730	0
524	20230531	122900	228806390	15730	15730	15730	15730	0
525	20230531	122800	228806390	15730	15730	15730	15730	0
526	20230531	122700	228806390	15730	15730	15730	15730	0
527	20230531	122600	228806390	15730	15730	15730	15730	0
528	20230531	122500	228806390	15730	15730	15730	15730	0
529	20230531	122400	228806390	15730	15730	15730	15730	0
530	20230531	122300	228806390	15730	15730	15730	15730	0
531	20230531	122200	228806390	15730	15730	15730	15730	6
532	20230531	122100	228712010	15730	15730	15730	15730	1
533	20230531	122000	228696280	15740	15740	15740	15740	0
534	20230531	121900	228696280	15740	15740	15740	15740	0
535	20230531	121800	228696280	15740	15740	15740	15740	0
536	20230531	121700	228696280	15740	15740	15740	15740	0
537	20230531	121600	228696280	15740	15740	15740	15740	0
538	20230531	121500	228696280	15740	15740	15740	15740	0
539	20230531	121400	228696280	15740	15740	15740	15740	0
540	20230531	121300	228696280	15740	15740	15740	15740	0
541	20230531	121200	228696280	15740	15740	15740	15740	0
542	20230531	121100	228696280	15740	15740	15740	15740	0
543	20230531	121000	228696280	15740	15740	15740	15740	0
544	20230531	120900	228696280	15740	15710	15740	15710	2
545	20230531	120800	228664830	15680	15680	15680	15680	0
546	20230531	120700	228664830	15680	15680	15680	15640	151
547	20230531	120600	226302450	15650	15660	15660	15650	129
548	20230531	120500	224283060	15680	15680	15680	15680	0
549	20230531	120400	224283060	15680	15680	15680	15680	0
550	20230531	120300	224283060	15680	15680	15680	15680	0
551	20230531	120200	224283060	15680	15680	15680	15680	0
552	20230531	120100	224283060	15680	15680	15680	15680	0
553	20230531	120000	224283060	15680	15670	15680	15660	178
554	20230531	115900	221495500	15680	15680	15680	15680	0
555	20230531	115800	221495500	15680	15700	15700	15680	133
556	20230531	115700	219408720	15710	15710	15710	15710	120
557	20230531	115600	217523520	15710	15710	15710	15710	5
558	20230531	115500	217444970	15710	15710	15710	15710	25
559	20230531	115400	217052220	15710	15740	15740	15710	302
560	20230531	115300	212306110	15750	15750	15750	15750	0
561	20230531	115200	212306110	15750	15750	15750	15750	0
562	20230531	115100	212306110	15750	15750	15750	15750	0
563	20230531	115000	212306110	15750	15750	15750	15750	0
564	20230531	114900	212306110	15750	15750	15750	15750	0
565	20230531	114800	212306110	15750	15750	15750	15750	0
566	20230531	114700	212306110	15750	15750	15750	15750	0
567	20230531	114600	212306110	15750	15750	15750	15750	0
568	20230531	114500	212306110	15750	15750	15750	15750	0
569	20230531	114400	212306110	15750	15750	15750	15750	1
570	20230531	114300	212290360	15720	15720	15720	15720	0
571	20230531	114200	212290360	15720	15720	15720	15720	0
572	20230531	114100	212290360	15720	15720	15720	15720	0
573	20230531	114000	212290360	15720	15720	15720	15720	0
574	20230531	113900	212290360	15720	15720	15720	15720	0
575	20230531	113800	212290360	15720	15720	15720	15720	0
576	20230531	113700	212290360	15720	15720	15720	15720	0
577	20230531	113600	212290360	15720	15720	15720	15720	0
578	20230531	113500	212290360	15720	15720	15720	15720	0
579	20230531	113400	212290360	15720	15720	15720	15720	0
580	20230531	113300	212290360	15720	15720	15720	15720	0
581	20230531	113200	212290360	15720	15720	15720	15720	25
582	20230531	113100	211897360	15720	15720	15720	15720	0
583	20230531	113000	211897360	15720	15720	15720	15720	0
584	20230531	112900	211897360	15720	15720	15720	15720	0
585	20230531	112800	211897360	15720	15720	15720	15720	0
586	20230531	112700	211897360	15720	15720	15720	15720	0
587	20230531	112600	211897360	15720	15720	15720	15720	0
588	20230531	112500	211897360	15720	15720	15720	15720	0
589	20230531	112400	211897360	15720	15720	15720	15720	0
590	20230531	112300	211897360	15720	15720	15720	15720	0
591	20230531	112200	211897360	15720	15730	15730	15720	15
592	20230531	112100	211661520	15750	15750	15750	15750	0
593	20230531	112000	211661520	15750	15750	15750	15750	0
594	20230531	111900	211661520	15750	15750	15750	15750	0
595	20230531	111800	211661520	15750	15750	15750	15750	0
596	20230531	111700	211661520	15750	15750	15750	15750	0
597	20230531	111600	211661520	15750	15750	15750	15750	52
598	20230531	111500	210842520	15750	15750	15750	15750	0
599	20230531	111400	210842520	15750	15750	15750	15750	0
600	20230531	111300	210842520	15750	15750	15750	15750	0
601	20230531	111200	210842520	15750	15750	15750	15750	0
602	20230531	111100	210842520	15750	15750	15750	15750	0
603	20230531	111000	210842520	15750	15750	15750	15750	0
604	20230531	110900	210842520	15750	15750	15750	15750	0
605	20230531	110800	210842520	15750	15750	15750	15750	10
606	20230531	110700	210685020	15750	15750	15750	15750	0
607	20230531	110600	210685020	15750	15760	15760	15750	59
608	20230531	110500	209755210	15760	15800	15800	15760	35
609	20230531	110400	209203570	15770	15770	15770	15770	0
610	20230531	110300	209203570	15770	15770	15770	15770	0
611	20230531	110200	209203570	15770	15770	15770	15770	0
612	20230531	110100	209203570	15770	15770	15770	15770	1
613	20230531	110000	209187800	15760	15760	15760	15760	0
614	20230531	105900	209187800	15760	15760	15760	15760	0
615	20230531	105800	209187800	15760	15760	15760	15760	0
616	20230531	105700	209187800	15760	15760	15760	15760	0
617	20230531	105600	209187800	15760	15760	15760	15760	0
618	20230531	105500	209187800	15760	15760	15760	15760	0
619	20230531	105400	209187800	15760	15760	15760	15760	10
620	20230531	105300	209030200	15750	15750	15750	15750	36
621	20230531	105200	208463200	15850	15850	15850	15850	1
622	20230531	105100	208447350	15850	15850	15850	15850	0
623	20230531	105000	208447350	15850	15850	15850	15850	0
624	20230531	104900	208447350	15850	15850	15850	15850	0
625	20230531	104800	208447350	15850	15850	15850	15850	0
626	20230531	104700	208447350	15850	15840	15850	15840	50
627	20230531	104600	207655020	15840	15810	15840	15810	380
628	20230531	104500	201642720	15800	15820	15820	15800	650
629	20230531	104400	191372690	15860	15860	15860	15860	0
630	20230531	104300	191372690	15860	15860	15860	15860	0
631	20230531	104200	191372690	15860	15860	15860	15860	0
632	20230531	104100	191372690	15860	15860	15860	15860	0
633	20230531	104000	191372690	15860	15860	15860	15860	0
634	20230531	103900	191372690	15860	15860	15860	15860	10
635	20230531	103800	191214090	15870	15870	15870	15870	0
636	20230531	103700	191214090	15870	15870	15870	15870	0
637	20230531	103600	191214090	15870	15870	15870	15870	0
638	20230531	103500	191214090	15870	15870	15870	15870	0
639	20230531	103400	191214090	15870	15870	15870	15870	0
640	20230531	103300	191214090	15870	15870	15870	15870	10
641	20230531	103200	191055390	15800	15800	15800	15800	0
642	20230531	103100	191055390	15800	15800	15800	15800	0
643	20230531	103000	191055390	15800	15800	15800	15800	0
644	20230531	102900	191055390	15800	15850	15880	15800	2743
645	20230531	102800	147704600	15890	15890	15890	15890	0
646	20230531	102700	147704600	15890	15890	15890	15890	0
647	20230531	102600	147704600	15890	15890	15890	15890	0
648	20230531	102500	147704600	15890	15890	15890	15890	0
649	20230531	102400	147704600	15890	15890	15890	15890	0
650	20230531	102300	147704600	15890	15890	15890	15890	0
651	20230531	102200	147704600	15890	15890	15890	15890	0
652	20230531	102100	147704600	15890	15890	15890	15890	0
653	20230531	102000	147704600	15890	15830	15890	15820	101
654	20230531	101900	146106700	15800	15800	15800	15800	0
655	20230531	101800	146106700	15800	15800	15800	15800	0
656	20230531	101700	146106700	15800	15840	15840	15800	600
657	20230531	101600	136612520	15900	15900	15900	15900	0
658	20230531	101500	136612520	15900	15900	15900	15900	0
659	20230531	101400	136612520	15900	15900	15900	15900	10
660	20230531	101300	136453520	15910	15910	15910	15910	0
661	20230531	101200	136453520	15910	15910	15910	15910	0
662	20230531	101100	136453520	15910	15910	15910	15910	0
663	20230531	101000	136453520	15910	15920	15920	15910	206
664	20230531	100900	133175950	15920	15930	15930	15920	78
665	20230531	100800	131933690	15940	15940	15940	15940	0
666	20230531	100700	131933690	15940	15940	15940	15940	0
667	20230531	100600	131933690	15940	15940	15940	15940	0
668	20230531	100500	131933690	15940	15940	15940	15940	100
669	20230531	100400	130339690	15930	15940	15940	15930	110
670	20230531	100300	128587290	15960	15970	15970	15960	201
671	20230531	100200	125377330	15970	15960	15970	15940	425
672	20230531	100100	118595580	15980	15980	15980	15980	0
673	20230531	100000	118595580	15980	15980	15980	15980	0
674	20230531	095900	118595580	15980	15970	15980	15970	248
675	20230531	095800	114632720	15970	15970	15970	15970	372
676	20230531	095700	108691880	15970	15930	15970	15930	263
677	20230531	095600	104497890	15890	15890	15890	15880	162
678	20230531	095500	101923760	15890	15870	15890	15870	12
679	20230531	095400	101733300	15860	15860	15860	15860	102
680	20230531	095300	100115580	15850	15850	15850	15850	332
681	20230531	095200	94853380	15840	15840	15840	15840	45
682	20230531	095100	94140580	15830	15830	15830	15830	54
683	20230531	095000	93285760	15840	15840	15840	15840	0
684	20230531	094900	93285760	15840	15840	15840	15840	0
685	20230531	094800	93285760	15840	15840	15840	15840	0
686	20230531	094700	93285760	15840	15830	15850	15830	215
687	20230531	094600	89879660	15820	15820	15820	15820	0
688	20230531	094500	89879660	15820	15820	15820	15820	0
689	20230531	094400	89879660	15820	15820	15820	15820	10
690	20230531	094300	89721460	15820	15820	15820	15820	151
691	20230531	094200	87332640	15760	15760	15760	15760	0
692	20230531	094100	87332640	15760	15760	15760	15760	0
693	20230531	094000	87332640	15760	15760	15760	15760	90
694	20230531	093900	85914240	15750	15750	15750	15750	0
695	20230531	093800	85914240	15750	15790	15790	15750	89
696	20230531	093700	84511490	15800	15800	15800	15800	20
697	20230531	093600	84195490	15820	15820	15820	15820	1
698	20230531	093500	84179670	15810	15810	15810	15810	2
699	20230531	093400	84148050	15820	15820	15820	15820	3
700	20230531	093300	84100590	15820	15820	15820	15820	0
701	20230531	093200	84100590	15820	15830	15830	15820	7
702	20230531	093100	83989840	15840	15840	15840	15840	201
703	20230531	093000	80806000	15860	15790	15860	15790	318
704	20230531	092900	75772730	15790	15790	15790	15790	0
705	20230531	092800	75772730	15790	15790	15790	15790	1
706	20230531	092700	75756940	15740	15740	15760	15740	530
707	20230531	092600	67409560	15700	15700	15700	15700	300
708	20230531	092500	62699560	15700	15700	15700	15700	0
709	20230531	092400	62699560	15700	15670	15700	15670	685
710	20230531	092300	51960420	15650	15650	15650	15650	100
711	20230531	092200	50395420	15650	15650	15650	15650	10
712	20230531	092100	50238920	15650	15670	15670	15650	666
713	20230531	092000	39814280	15670	15670	15670	15670	111
714	20230531	091900	38074910	15670	15670	15670	15670	0
715	20230531	091800	38074910	15670	15660	15670	15660	4
716	20230531	091700	38012240	15660	15650	15660	15650	94
717	20230531	091600	36541120	15680	15650	15680	15650	31
718	20230531	091500	36055940	15690	15690	15690	15690	0
719	20230531	091400	36055940	15690	15690	15690	15690	0
720	20230531	091300	36055940	15690	15690	15690	15690	1
721	20230531	091200	36040250	15610	15670	15670	15610	708
722	20230531	091100	24972730	15690	15690	15690	15690	0
723	20230531	091000	24972730	15690	15660	15690	15660	446
724	20230531	090900	17988070	15660	15640	15660	15640	199
725	20230531	090800	14875610	15640	15640	15640	15640	0
726	20230531	090700	14875610	15640	15650	15650	15640	31
727	20230531	090600	14390560	15650	15650	15650	15650	11
728	20230531	090500	14218410	15660	15660	15660	15660	15
729	20230531	090400	13983510	15630	15670	15670	15630	35
730	20230531	090300	13435660	15680	15680	15680	15680	0
731	20230531	090200	13435660	15680	15680	15680	15680	10
732	20230531	090100	13278860	15680	15580	15680	15580	25
733	20230531	090000	12889260	15540	15510	15540	15510	831