KissMeData/214180/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212300	344147840	12650	12650	12650	12650	677
3	20230531	212200	344147840	12650	12650	12650	12650	0
4	20230531	212100	344147840	12650	12650	12650	12650	0
5	20230531	212000	344147840	12650	12650	12650	12650	0
6	20230531	211900	344147840	12650	12650	12650	12650	0
7	20230531	211800	344147840	12650	12650	12650	12650	0
8	20230531	211700	344147840	12650	12650	12650	12650	0
9	20230531	211600	344147840	12650	12650	12650	12650	0
10	20230531	211500	344147840	12650	12650	12650	12650	0
11	20230531	211400	344147840	12650	12650	12650	12650	0
12	20230531	211300	344147840	12650	12650	12650	12650	0
13	20230531	211200	344147840	12650	12650	12650	12650	0
14	20230531	211100	344147840	12650	12650	12650	12650	0
15	20230531	211000	344147840	12650	12650	12650	12650	0
16	20230531	210900	344147840	12650	12650	12650	12650	0
17	20230531	210800	344147840	12650	12650	12650	12650	0
18	20230531	210700	344147840	12650	12650	12650	12650	0
19	20230531	210600	344147840	12650	12650	12650	12650	0
20	20230531	210500	344147840	12650	12650	12650	12650	0
21	20230531	210400	344147840	12650	12650	12650	12650	0
22	20230531	210300	344147840	12650	12650	12650	12650	0
23	20230531	210200	344147840	12650	12650	12650	12650	0
24	20230531	210100	344147840	12650	12650	12650	12650	0
25	20230531	210000	344147840	12650	12650	12650	12650	0
26	20230531	205900	344147840	12650	12650	12650	12650	0
27	20230531	205800	344147840	12650	12650	12650	12650	0
28	20230531	205700	344147840	12650	12650	12650	12650	0
29	20230531	205600	344147840	12650	12650	12650	12650	0
30	20230531	205500	344147840	12650	12650	12650	12650	0
31	20230531	205400	344147840	12650	12650	12650	12650	0
32	20230531	205300	344147840	12650	12650	12650	12650	677
33	20230531	205200	344147840	12650	12650	12650	12650	0
34	20230531	205100	344147840	12650	12650	12650	12650	0
35	20230531	205000	344147840	12650	12650	12650	12650	0
36	20230531	204900	344147840	12650	12650	12650	12650	0
37	20230531	204800	344147840	12650	12650	12650	12650	0
38	20230531	204700	344147840	12650	12650	12650	12650	0
39	20230531	204600	344147840	12650	12650	12650	12650	0
40	20230531	204500	344147840	12650	12650	12650	12650	0
41	20230531	204400	344147840	12650	12650	12650	12650	0
42	20230531	204300	344147840	12650	12650	12650	12650	0
43	20230531	204200	344147840	12650	12650	12650	12650	0
44	20230531	204100	344147840	12650	12650	12650	12650	0
45	20230531	204000	344147840	12650	12650	12650	12650	0
46	20230531	203900	344147840	12650	12650	12650	12650	0
47	20230531	203800	344147840	12650	12650	12650	12650	0
48	20230531	203700	344147840	12650	12650	12650	12650	0
49	20230531	203600	344147840	12650	12650	12650	12650	0
50	20230531	203500	344147840	12650	12650	12650	12650	0
51	20230531	203400	344147840	12650	12650	12650	12650	0
52	20230531	203300	344147840	12650	12650	12650	12650	0
53	20230531	203200	344147840	12650	12650	12650	12650	0
54	20230531	203100	344147840	12650	12650	12650	12650	0
55	20230531	203000	344147840	12650	12650	12650	12650	0
56	20230531	202900	344147840	12650	12650	12650	12650	0
57	20230531	202800	344147840	12650	12650	12650	12650	0
58	20230531	202700	344147840	12650	12650	12650	12650	0
59	20230531	202600	344147840	12650	12650	12650	12650	0
60	20230531	202500	344147840	12650	12650	12650	12650	0
61	20230531	202400	344147840	12650	12650	12650	12650	0
62	20230531	202300	344147840	12650	12650	12650	12650	677
63	20230531	202200	344147840	12650	12650	12650	12650	0
64	20230531	202100	344147840	12650	12650	12650	12650	0
65	20230531	202000	344147840	12650	12650	12650	12650	0
66	20230531	201900	344147840	12650	12650	12650	12650	0
67	20230531	201800	344147840	12650	12650	12650	12650	0
68	20230531	201700	344147840	12650	12650	12650	12650	0
69	20230531	201600	344147840	12650	12650	12650	12650	0
70	20230531	201500	344147840	12650	12650	12650	12650	0
71	20230531	201400	344147840	12650	12650	12650	12650	0
72	20230531	201300	344147840	12650	12650	12650	12650	0
73	20230531	201200	344147840	12650	12650	12650	12650	0
74	20230531	201100	344147840	12650	12650	12650	12650	0
75	20230531	201000	344147840	12650	12650	12650	12650	0
76	20230531	200900	344147840	12650	12650	12650	12650	0
77	20230531	200800	344147840	12650	12650	12650	12650	0
78	20230531	200700	344147840	12650	12650	12650	12650	0
79	20230531	200600	344147840	12650	12650	12650	12650	0
80	20230531	200500	344147840	12650	12650	12650	12650	0
81	20230531	200400	344147840	12650	12650	12650	12650	0
82	20230531	200300	344147840	12650	12650	12650	12650	0
83	20230531	200200	344147840	12650	12650	12650	12650	0
84	20230531	200100	344147840	12650	12650	12650	12650	0
85	20230531	200000	344147840	12650	12650	12650	12650	0
86	20230531	195900	344147840	12650	12650	12650	12650	0
87	20230531	195800	344147840	12650	12650	12650	12650	0
88	20230531	195700	344147840	12650	12650	12650	12650	0
89	20230531	195600	344147840	12650	12650	12650	12650	0
90	20230531	195500	344147840	12650	12650	12650	12650	0
91	20230531	195400	344147840	12650	12650	12650	12650	0
92	20230531	195300	344147840	12650	12650	12650	12650	677
93	20230531	195200	344147840	12650	12650	12650	12650	0
94	20230531	195100	344147840	12650	12650	12650	12650	0
95	20230531	195000	344147840	12650	12650	12650	12650	0
96	20230531	194900	344147840	12650	12650	12650	12650	0
97	20230531	194800	344147840	12650	12650	12650	12650	0
98	20230531	194700	344147840	12650	12650	12650	12650	0
99	20230531	194600	344147840	12650	12650	12650	12650	0
100	20230531	194500	344147840	12650	12650	12650	12650	0
101	20230531	194400	344147840	12650	12650	12650	12650	0
102	20230531	194300	344147840	12650	12650	12650	12650	0
103	20230531	194200	344147840	12650	12650	12650	12650	0
104	20230531	194100	344147840	12650	12650	12650	12650	0
105	20230531	194000	344147840	12650	12650	12650	12650	0
106	20230531	193900	344147840	12650	12650	12650	12650	0
107	20230531	193800	344147840	12650	12650	12650	12650	0
108	20230531	193700	344147840	12650	12650	12650	12650	0
109	20230531	193600	344147840	12650	12650	12650	12650	0
110	20230531	193500	344147840	12650	12650	12650	12650	0
111	20230531	193400	344147840	12650	12650	12650	12650	0
112	20230531	193300	344147840	12650	12650	12650	12650	0
113	20230531	193200	344147840	12650	12650	12650	12650	0
114	20230531	193100	344147840	12650	12650	12650	12650	0
115	20230531	193000	344147840	12650	12650	12650	12650	0
116	20230531	192900	344147840	12650	12650	12650	12650	0
117	20230531	192800	344147840	12650	12650	12650	12650	0
118	20230531	192700	344147840	12650	12650	12650	12650	0
119	20230531	192600	344147840	12650	12650	12650	12650	0
120	20230531	192500	344147840	12650	12650	12650	12650	0
121	20230531	192400	344147840	12650	12650	12650	12650	0
122	20230531	192300	344147840	12650	12650	12650	12650	677
123	20230531	192200	344147840	12650	12650	12650	12650	0
124	20230531	192100	344147840	12650	12650	12650	12650	0
125	20230531	192000	344147840	12650	12650	12650	12650	0
126	20230531	191900	344147840	12650	12650	12650	12650	0
127	20230531	191800	344147840	12650	12650	12650	12650	0
128	20230531	191700	344147840	12650	12650	12650	12650	0
129	20230531	191600	344147840	12650	12650	12650	12650	0
130	20230531	191500	344147840	12650	12650	12650	12650	0
131	20230531	191400	344147840	12650	12650	12650	12650	0
132	20230531	191300	344147840	12650	12650	12650	12650	0
133	20230531	191200	344147840	12650	12650	12650	12650	0
134	20230531	191100	344147840	12650	12650	12650	12650	0
135	20230531	191000	344147840	12650	12650	12650	12650	0
136	20230531	190900	344147840	12650	12650	12650	12650	0
137	20230531	190800	344147840	12650	12650	12650	12650	0
138	20230531	190700	344147840	12650	12650	12650	12650	0
139	20230531	190600	344147840	12650	12650	12650	12650	0
140	20230531	190500	344147840	12650	12650	12650	12650	0
141	20230531	190400	344147840	12650	12650	12650	12650	0
142	20230531	190300	344147840	12650	12650	12650	12650	0
143	20230531	190200	344147840	12650	12650	12650	12650	0
144	20230531	190100	344147840	12650	12650	12650	12650	0
145	20230531	190000	344147840	12650	12650	12650	12650	0
146	20230531	185900	344147840	12650	12650	12650	12650	0
147	20230531	185800	344147840	12650	12650	12650	12650	0
148	20230531	185700	344147840	12650	12650	12650	12650	0
149	20230531	185600	344147840	12650	12650	12650	12650	0
150	20230531	185500	344147840	12650	12650	12650	12650	0
151	20230531	185400	344147840	12650	12650	12650	12650	0
152	20230531	185300	344147840	12650	12650	12650	12650	677
153	20230531	185200	344147840	12650	12650	12650	12650	0
154	20230531	185100	344147840	12650	12650	12650	12650	0
155	20230531	185000	344147840	12650	12650	12650	12650	0
156	20230531	184900	344147840	12650	12650	12650	12650	0
157	20230531	184800	344147840	12650	12650	12650	12650	0
158	20230531	184700	344147840	12650	12650	12650	12650	0
159	20230531	184600	344147840	12650	12650	12650	12650	0
160	20230531	184500	344147840	12650	12650	12650	12650	0
161	20230531	184400	344147840	12650	12650	12650	12650	0
162	20230531	184300	344147840	12650	12650	12650	12650	0
163	20230531	184200	344147840	12650	12650	12650	12650	0
164	20230531	184100	344147840	12650	12650	12650	12650	0
165	20230531	184000	344147840	12650	12650	12650	12650	0
166	20230531	183900	344147840	12650	12650	12650	12650	0
167	20230531	183800	344147840	12650	12650	12650	12650	0
168	20230531	183700	344147840	12650	12650	12650	12650	0
169	20230531	183600	344147840	12650	12650	12650	12650	0
170	20230531	183500	344147840	12650	12650	12650	12650	0
171	20230531	183400	344147840	12650	12650	12650	12650	0
172	20230531	183300	344147840	12650	12650	12650	12650	0
173	20230531	183200	344147840	12650	12650	12650	12650	0
174	20230531	183100	344147840	12650	12650	12650	12650	0
175	20230531	183000	344147840	12650	12650	12650	12650	0
176	20230531	182900	344147840	12650	12650	12650	12650	0
177	20230531	182800	344147840	12650	12650	12650	12650	0
178	20230531	182700	344147840	12650	12650	12650	12650	0
179	20230531	182600	344147840	12650	12650	12650	12650	0
180	20230531	182500	344147840	12650	12650	12650	12650	0
181	20230531	182400	344147840	12650	12650	12650	12650	0
182	20230531	182300	344147840	12650	12650	12650	12650	677
183	20230531	182200	344147840	12650	12650	12650	12650	0
184	20230531	182100	344147840	12650	12650	12650	12650	0
185	20230531	182000	344147840	12650	12650	12650	12650	0
186	20230531	181900	344147840	12650	12650	12650	12650	0
187	20230531	181800	344147840	12650	12650	12650	12650	0
188	20230531	181700	344147840	12650	12650	12650	12650	0
189	20230531	181600	344147840	12650	12650	12650	12650	0
190	20230531	181500	344147840	12650	12650	12650	12650	0
191	20230531	181400	344147840	12650	12650	12650	12650	0
192	20230531	181300	344147840	12650	12650	12650	12650	0
193	20230531	181200	344147840	12650	12650	12650	12650	0
194	20230531	181100	344147840	12650	12650	12650	12650	0
195	20230531	181000	344147840	12650	12650	12650	12650	0
196	20230531	180900	344147840	12650	12650	12650	12650	0
197	20230531	180800	344147840	12650	12650	12650	12650	0
198	20230531	180700	344147840	12650	12650	12650	12650	0
199	20230531	180600	344147840	12650	12650	12650	12650	0
200	20230531	180500	344147840	12650	12650	12650	12650	0
201	20230531	180400	344147840	12650	12650	12650	12650	0
202	20230531	180300	344147840	12650	12650	12650	12650	0
203	20230531	180200	344147840	12650	12650	12650	12650	0
204	20230531	180100	344147840	12650	12650	12650	12650	0
205	20230531	180000	344147840	12650	12650	12650	12650	0
206	20230531	175900	344147840	12650	12650	12650	12650	0
207	20230531	175800	344147840	12650	12650	12650	12650	0
208	20230531	175700	344147840	12650	12650	12650	12650	0
209	20230531	175600	344147840	12650	12650	12650	12650	0
210	20230531	175500	344147840	12650	12650	12650	12650	0
211	20230531	175400	344147840	12650	12650	12650	12650	0
212	20230531	175300	344147840	12650	12650	12650	12650	677
213	20230531	175200	344147840	12650	12650	12650	12650	0
214	20230531	175100	344147840	12650	12650	12650	12650	0
215	20230531	175000	344147840	12650	12650	12650	12650	0
216	20230531	174900	344147840	12650	12650	12650	12650	0
217	20230531	174800	344147840	12650	12650	12650	12650	0
218	20230531	174700	344147840	12650	12650	12650	12650	0
219	20230531	174600	344147840	12650	12650	12650	12650	0
220	20230531	174500	344147840	12650	12650	12650	12650	0
221	20230531	174400	344147840	12650	12650	12650	12650	0
222	20230531	174300	344147840	12650	12650	12650	12650	0
223	20230531	174200	344147840	12650	12650	12650	12650	0
224	20230531	174100	344147840	12650	12650	12650	12650	0
225	20230531	174000	344147840	12650	12650	12650	12650	0
226	20230531	173900	344147840	12650	12650	12650	12650	0
227	20230531	173800	344147840	12650	12650	12650	12650	0
228	20230531	173700	344147840	12650	12650	12650	12650	0
229	20230531	173600	344147840	12650	12650	12650	12650	0
230	20230531	173500	344147840	12650	12650	12650	12650	0
231	20230531	173400	344147840	12650	12650	12650	12650	0
232	20230531	173300	344147840	12650	12650	12650	12650	0
233	20230531	173200	344147840	12650	12650	12650	12650	0
234	20230531	173100	344147840	12650	12650	12650	12650	0
235	20230531	173000	344147840	12650	12650	12650	12650	0
236	20230531	172900	344147840	12650	12650	12650	12650	0
237	20230531	172800	344147840	12650	12650	12650	12650	0
238	20230531	172700	344147840	12650	12650	12650	12650	0
239	20230531	172600	344147840	12650	12650	12650	12650	0
240	20230531	172500	344147840	12650	12650	12650	12650	0
241	20230531	172400	344147840	12650	12650	12650	12650	0
242	20230531	172300	344147840	12650	12650	12650	12650	677
243	20230531	172200	344147840	12650	12650	12650	12650	0
244	20230531	172100	344147840	12650	12650	12650	12650	0
245	20230531	172000	344147840	12650	12650	12650	12650	0
246	20230531	171900	344147840	12650	12650	12650	12650	0
247	20230531	171800	344147840	12650	12650	12650	12650	0
248	20230531	171700	344147840	12650	12650	12650	12650	0
249	20230531	171600	344147840	12650	12650	12650	12650	0
250	20230531	171500	344147840	12650	12650	12650	12650	0
251	20230531	171400	344147840	12650	12650	12650	12650	0
252	20230531	171300	344147840	12650	12650	12650	12650	0
253	20230531	171200	344147840	12650	12650	12650	12650	0
254	20230531	171100	344147840	12650	12650	12650	12650	0
255	20230531	171000	344147840	12650	12650	12650	12650	0
256	20230531	170900	344147840	12650	12650	12650	12650	0
257	20230531	170800	344147840	12650	12650	12650	12650	0
258	20230531	170700	344147840	12650	12650	12650	12650	0
259	20230531	170600	344147840	12650	12650	12650	12650	0
260	20230531	170500	344147840	12650	12650	12650	12650	0
261	20230531	170400	344147840	12650	12650	12650	12650	0
262	20230531	170300	344147840	12650	12650	12650	12650	0
263	20230531	170200	344147840	12650	12650	12650	12650	0
264	20230531	170100	344147840	12650	12650	12650	12650	0
265	20230531	170000	344147840	12650	12650	12650	12650	0
266	20230531	165900	344147840	12650	12650	12650	12650	0
267	20230531	165800	344147840	12650	12650	12650	12650	0
268	20230531	165700	344147840	12650	12650	12650	12650	0
269	20230531	165600	344147840	12650	12650	12650	12650	0
270	20230531	165500	344147840	12650	12650	12650	12650	0
271	20230531	165400	344147840	12650	12650	12650	12650	0
272	20230531	165300	344147840	12650	12650	12650	12650	677
273	20230531	165200	344147840	12650	12650	12650	12650	0
274	20230531	165100	344147840	12650	12650	12650	12650	0
275	20230531	165000	344147840	12650	12650	12650	12650	0
276	20230531	164900	344147840	12650	12650	12650	12650	0
277	20230531	164800	344147840	12650	12650	12650	12650	0
278	20230531	164700	344147840	12650	12650	12650	12650	0
279	20230531	164600	344147840	12650	12650	12650	12650	0
280	20230531	164500	344147840	12650	12650	12650	12650	0
281	20230531	164400	344147840	12650	12650	12650	12650	0
282	20230531	164300	344147840	12650	12650	12650	12650	0
283	20230531	164200	344147840	12650	12650	12650	12650	0
284	20230531	164100	344147840	12650	12650	12650	12650	0
285	20230531	164000	344147840	12650	12650	12650	12650	0
286	20230531	163900	344147840	12650	12650	12650	12650	0
287	20230531	163800	344147840	12650	12650	12650	12650	0
288	20230531	163700	344147840	12650	12650	12650	12650	0
289	20230531	163600	344147840	12650	12650	12650	12650	0
290	20230531	163500	344147840	12650	12650	12650	12650	0
291	20230531	163400	344147840	12650	12650	12650	12650	0
292	20230531	163300	344147840	12650	12650	12650	12650	0
293	20230531	163200	344147840	12650	12650	12650	12650	0
294	20230531	163100	344147840	12650	12650	12650	12650	0
295	20230531	163000	344147840	12650	12650	12650	12650	0
296	20230531	162900	344147840	12650	12650	12650	12650	0
297	20230531	162800	344147840	12650	12650	12650	12650	0
298	20230531	162700	344147840	12650	12650	12650	12650	0
299	20230531	162600	344147840	12650	12650	12650	12650	0
300	20230531	162500	344147840	12650	12650	12650	12650	0
301	20230531	162400	344147840	12650	12650	12650	12650	0
302	20230531	162300	344147840	12650	12650	12650	12650	677
303	20230531	162200	344147840	12650	12650	12650	12650	0
304	20230531	162100	344147840	12650	12650	12650	12650	0
305	20230531	162000	344147840	12650	12650	12650	12650	0
306	20230531	161900	344147840	12650	12650	12650	12650	0
307	20230531	161800	344147840	12650	12650	12650	12650	0
308	20230531	161700	344147840	12650	12650	12650	12650	0
309	20230531	161600	344147840	12650	12650	12650	12650	0
310	20230531	161500	344147840	12650	12650	12650	12650	0
311	20230531	161400	344147840	12650	12650	12650	12650	0
312	20230531	161300	344147840	12650	12650	12650	12650	0
313	20230531	161200	344147840	12650	12650	12650	12650	0
314	20230531	161100	344147840	12650	12650	12650	12650	0
315	20230531	161000	344147840	12650	12650	12650	12650	0
316	20230531	160900	344147840	12650	12650	12650	12650	0
317	20230531	160800	344147840	12650	12650	12650	12650	0
318	20230531	160700	344147840	12650	12650	12650	12650	0
319	20230531	160600	344147840	12650	12650	12650	12650	0
320	20230531	160500	344147840	12650	12650	12650	12650	0
321	20230531	160400	344147840	12650	12650	12650	12650	0
322	20230531	160300	344147840	12650	12650	12650	12650	0
323	20230531	160200	344147840	12650	12650	12650	12650	0
324	20230531	160100	344147840	12650	12650	12650	12650	0
325	20230531	160000	344147840	12650	12650	12650	12650	0
326	20230531	155900	344147840	12650	12650	12650	12650	0
327	20230531	155800	344147840	12650	12650	12650	12650	0
328	20230531	155700	344147840	12650	12650	12650	12650	0
329	20230531	155600	344147840	12650	12650	12650	12650	0
330	20230531	155500	344147840	12650	12650	12650	12650	0
331	20230531	155400	344147840	12650	12650	12650	12650	0
332	20230531	155300	344147840	12650	12650	12650	12650	677
333	20230531	155200	344147840	12650	12650	12650	12650	0
334	20230531	155100	344147840	12650	12650	12650	12650	0
335	20230531	155000	344147840	12650	12650	12650	12650	0
336	20230531	154900	344147840	12650	12650	12650	12650	0
337	20230531	154800	344147840	12650	12650	12650	12650	0
338	20230531	154700	344147840	12650	12650	12650	12650	0
339	20230531	154600	344147840	12650	12650	12650	12650	0
340	20230531	154500	344147840	12650	12650	12650	12650	0
341	20230531	154400	344147840	12650	12650	12650	12650	0
342	20230531	154300	344147840	12650	12650	12650	12650	0
343	20230531	154200	344147840	12650	12650	12650	12650	0
344	20230531	154100	344147840	12650	12650	12650	12650	0
345	20230531	154000	344147840	12650	12650	12650	12650	0
346	20230531	153900	344147840	12650	12650	12650	12650	0
347	20230531	153800	344147840	12650	12650	12650	12650	0
348	20230531	153700	344147840	12650	12650	12650	12650	0
349	20230531	153600	344147840	12650	12650	12650	12650	0
350	20230531	153500	344147840	12650	12650	12650	12650	0
351	20230531	153400	344147840	12650	12650	12650	12650	0
352	20230531	153300	344147840	12650	12650	12650	12650	0
353	20230531	153200	344147840	12650	12650	12650	12650	0
354	20230531	153100	344147840	12650	12650	12650	12650	0
355	20230531	153000	344147840	12650	12650	12650	12650	677
356	20230531	152900	335583790	12690	12690	12690	12690	0
357	20230531	152800	335583790	12690	12690	12690	12690	0
358	20230531	152700	335583790	12690	12690	12690	12690	0
359	20230531	152600	335583790	12690	12690	12690	12690	0
360	20230531	152500	335583790	12690	12690	12690	12690	0
361	20230531	152400	335583790	12690	12690	12690	12690	0
362	20230531	152300	335583790	12690	12690	12690	12690	0
363	20230531	152200	335583790	12690	12690	12690	12690	0
364	20230531	152100	335583790	12690	12690	12690	12690	0
365	20230531	152000	335583790	12690	12690	12690	12690	0
366	20230531	151900	335583790	12690	12730	12730	12690	66
367	20230531	151800	334743850	12680	12680	12680	12680	0
368	20230531	151700	334743850	12680	12740	12740	12680	212
369	20230531	151600	332047410	12740	12740	12740	12740	0
370	20230531	151500	332047410	12740	12740	12740	12740	8
371	20230531	151400	331945490	12740	12700	12740	12700	134
372	20230531	151300	330243610	12700	12700	12700	12700	0
373	20230531	151200	330243610	12700	12700	12700	12700	14
374	20230531	151100	330065810	12690	12690	12690	12690	9
375	20230531	151000	329951600	12690	12690	12690	12690	24
376	20230531	150900	329647040	12700	12700	12700	12700	1
377	20230531	150800	329634340	12700	12700	12700	12700	0
378	20230531	150700	329634340	12700	12710	12710	12700	134
379	20230531	150600	327931850	12710	12710	12710	12710	0
380	20230531	150500	327931850	12710	12710	12710	12710	0
381	20230531	150400	327931850	12710	12710	12710	12710	12
382	20230531	150300	327779330	12720	12720	12720	12720	333
383	20230531	150200	323543570	12720	12720	12720	12720	5
384	20230531	150100	323479970	12720	12720	12720	12720	76
385	20230531	150000	322513250	12720	12740	12740	12720	69
386	20230531	145900	321634440	12740	12740	12740	12730	20
387	20230531	145800	321379700	12730	12730	12740	12730	50
388	20230531	145700	320742770	12740	12740	12740	12730	117
389	20230531	145600	319252670	12750	12750	12750	12750	48
390	20230531	145500	318640670	12750	12740	12750	12740	50
391	20230531	145400	318003260	12740	12750	12750	12740	109
392	20230531	145300	316614320	12750	12740	12750	12740	39
393	20230531	145200	316117170	12740	12750	12760	12740	71
394	20230531	145100	315211760	12760	12760	12760	12760	15
395	20230531	145000	315020360	12740	12750	12760	12740	87
396	20230531	144900	313911530	12750	12750	12750	12750	57
397	20230531	144800	313184780	12750	12750	12750	12750	44
398	20230531	144700	312623780	12750	12750	12750	12750	45
399	20230531	144600	312050030	12750	12750	12750	12750	40
400	20230531	144500	311540030	12750	12760	12760	12750	79
401	20230531	144400	310532630	12750	12760	12760	12750	129
402	20230531	144300	308887690	12760	12750	12760	12750	25
403	20230531	144200	308568880	12750	12740	12750	12740	66
404	20230531	144100	307727790	12740	12740	12740	12730	43
405	20230531	144000	307179980	12740	12740	12740	12740	40
406	20230531	143900	306670380	12750	12740	12750	12740	88
407	20230531	143800	305548410	12740	12740	12740	12730	69
408	20230531	143700	304669400	12730	12740	12740	12730	30
409	20230531	143600	304287220	12750	12760	12760	12750	75
410	20230531	143500	303330290	12770	12750	12770	12750	82
411	20230531	143400	302283960	12750	12760	12760	12740	56
412	20230531	143300	301569950	12750	12760	12760	12750	44
413	20230531	143200	301008550	12750	12760	12760	12750	65
414	20230531	143100	300179230	12750	12760	12760	12750	20
415	20230531	143000	299924080	12750	12750	12760	12750	71
416	20230531	142900	299018380	12750	12760	12760	12750	101
417	20230531	142800	297729640	12750	12760	12760	12750	43
418	20230531	142700	297180980	12760	12750	12760	12750	116
419	20230531	142600	295700880	12740	12750	12760	12740	141
420	20230531	142500	293902080	12750	12750	12750	12750	39
421	20230531	142400	293404830	12750	12750	12750	12750	38
422	20230531	142300	292920330	12750	12740	12750	12740	49
423	20230531	142200	292295680	12740	12720	12740	12720	80
424	20230531	142100	291276600	12740	12740	12740	12720	99
425	20230531	142000	290016020	12740	12740	12750	12730	72
426	20230531	141900	289098700	12730	12730	12730	12730	32
427	20230531	141800	288691340	12730	12720	12730	12720	47
428	20230531	141700	288093210	12720	12740	12750	12720	641
429	20230531	141600	279938100	12740	12740	12740	12740	30
430	20230531	141500	279555900	12740	12740	12740	12730	42
431	20230531	141400	279020830	12760	12760	12760	12760	75
432	20230531	141300	278063830	12750	12740	12760	12740	69
433	20230531	141200	277184040	12750	12750	12750	12740	132
434	20230531	141100	275501150	12740	12740	12740	12740	59
435	20230531	141000	274749490	12750	12740	12750	12730	70
436	20230531	140900	273857140	12730	12730	12740	12730	88
437	20230531	140800	272736180	12740	12740	12740	12740	45
438	20230531	140700	272162880	12740	12740	12740	12740	43
439	20230531	140600	271615060	12730	12730	12730	12730	41
440	20230531	140500	271093130	12730	12720	12730	12720	48
441	20230531	140400	270482110	12720	12720	12730	12720	52
442	20230531	140300	269820240	12720	12710	12720	12710	26
443	20230531	140200	269489770	12710	12710	12710	12710	43
444	20230531	140100	268943240	12710	12690	12710	12690	77
445	20230531	140000	267965810	12710	12700	12710	12680	107
446	20230531	135900	266608100	12700	12710	12710	12700	71
447	20230531	135800	265705970	12710	12710	12710	12710	43
448	20230531	135700	265159440	12710	12700	12710	12700	40
449	20230531	135600	264651290	12690	12710	12710	12690	100
450	20230531	135500	263381420	12710	12720	12720	12710	55
451	20230531	135400	262682220	12710	12700	12710	12700	3
452	20230531	135300	262644100	12720	12710	12730	12710	95
453	20230531	135200	261435890	12720	12710	12720	12710	34
454	20230531	135100	261003600	12710	12700	12710	12700	77
455	20230531	135000	260025550	12700	12730	12730	12700	49
456	20230531	134900	259402800	12730	12730	12730	12730	15
457	20230531	134800	259211850	12730	12670	12730	12670	77
458	20230531	134700	258235360	12670	12750	12750	12660	305
459	20230531	134600	254363250	12750	12730	12750	12730	35
460	20230531	134500	253917400	12720	12710	12720	12710	106
461	20230531	134400	252569830	12710	12710	12710	12710	87
462	20230531	134300	251464060	12710	12710	12710	12710	15
463	20230531	134200	251273410	12690	12690	12690	12690	8
464	20230531	134100	251171890	12680	12690	12710	12680	94
465	20230531	134000	249978860	12690	12680	12690	12680	20
466	20230531	133900	249725110	12670	12670	12670	12670	13
467	20230531	133800	249560400	12660	12680	12680	12660	130
468	20230531	133700	247913250	12680	12680	12680	12680	47
469	20230531	133600	247317290	12680	12670	12680	12670	28
470	20230531	133500	246962380	12670	12660	12670	12650	105
471	20230531	133400	245633430	12680	12660	12680	12660	36
472	20230531	133300	245177370	12660	12650	12660	12650	30
473	20230531	133200	244797720	12650	12650	12660	12650	104
474	20230531	133100	243481690	12660	12660	12660	12660	15
475	20230531	133000	243291790	12650	12650	12650	12650	24
476	20230531	132900	242988190	12650	12680	12680	12650	87
477	20230531	132800	241886320	12680	12680	12680	12680	43
478	20230531	132700	241341080	12670	12660	12670	12660	38
479	20230531	132600	240859900	12660	12680	12680	12660	84
480	20230531	132500	239795450	12680	12670	12680	12670	28
481	20230531	132400	239440540	12660	12660	12670	12650	47
482	20230531	132300	238845400	12650	12660	12670	12650	80
483	20230531	132200	237832470	12640	12640	12640	12640	19
484	20230531	132100	237592310	12640	12640	12640	12640	53
485	20230531	132000	236922390	12640	12630	12640	12620	88
486	20230531	131900	235811010	12630	12630	12640	12630	48
487	20230531	131800	235204310	12640	12640	12640	12630	87
488	20230531	131700	234104880	12640	12630	12640	12630	89
489	20230531	131600	232980730	12630	12630	12630	12630	35
490	20230531	131500	232538680	12630	12630	12630	12630	46
491	20230531	131400	231957700	12630	12620	12640	12620	105
492	20230531	131300	230632010	12630	12630	12630	12630	1
493	20230531	131200	230619380	12630	12620	12630	12620	63
494	20230531	131100	229824310	12620	12630	12630	12620	66
495	20230531	131000	228991020	12630	12630	12630	12630	0
496	20230531	130900	228991020	12630	12630	12630	12630	103
497	20230531	130800	227690130	12630	12630	12630	12630	224
498	20230531	130700	224861010	12630	12630	12630	12630	0
499	20230531	130600	224861010	12630	12630	12630	12630	34
500	20230531	130500	224431590	12630	12640	12640	12630	119
501	20230531	130400	222928610	12640	12640	12640	12640	0
502	20230531	130300	222928610	12640	12640	12640	12640	0
503	20230531	130200	222928610	12640	12640	12640	12640	276
504	20230531	130100	219439970	12650	12650	12650	12650	1
505	20230531	130000	219427320	12640	12650	12650	12640	3
506	20230531	125900	219389390	12640	12650	12650	12640	53
507	20230531	125800	218719450	12640	12650	12650	12640	198
508	20230531	125700	216214920	12640	12640	12640	12640	0
509	20230531	125600	216214920	12640	12650	12650	12640	195
510	20230531	125500	213750110	12650	12650	12650	12640	103
511	20230531	125400	212448150	12650	12650	12650	12650	2
512	20230531	125300	212422850	12650	12650	12650	12650	41
513	20230531	125200	211904200	12650	12660	12660	12650	29
514	20230531	125100	211537340	12660	12660	12660	12660	1
515	20230531	125000	211524680	12660	12660	12660	12660	56
516	20230531	124900	210815720	12660	12670	12670	12660	38
517	20230531	124800	210334630	12670	12670	12670	12670	24
518	20230531	124700	210030550	12660	12650	12660	12650	150
519	20230531	124600	208132880	12650	12640	12650	12640	146
520	20230531	124500	206287430	12650	12650	12650	12650	0
521	20230531	124400	206287430	12650	12640	12650	12640	66
522	20230531	124300	205453180	12640	12640	12640	12640	19
523	20230531	124200	205213020	12650	12640	12650	12640	125
524	20230531	124100	203633010	12640	12640	12640	12640	47
525	20230531	124000	203038930	12650	12640	12650	12640	39
526	20230531	123900	202545950	12650	12640	12650	12640	63
527	20230531	123800	201749620	12640	12640	12640	12640	64
528	20230531	123700	200940660	12640	12650	12650	12640	27
529	20230531	123600	200599370	12650	12650	12650	12650	1
530	20230531	123500	200586720	12650	12650	12650	12640	49
531	20230531	123400	199967340	12650	12650	12650	12650	1
532	20230531	123300	199954690	12640	12640	12640	12640	15
533	20230531	123200	199765090	12640	12640	12640	12640	152
534	20230531	123100	197843810	12650	12650	12650	12640	30
535	20230531	123000	197464580	12650	12650	12650	12640	4
536	20230531	122900	197413990	12650	12640	12650	12640	133
537	20230531	122800	195732860	12650	12640	12650	12640	36
538	20230531	122700	195277810	12650	12640	12650	12640	40
539	20230531	122600	194772190	12640	12640	12640	12640	54
540	20230531	122500	194089630	12650	12640	12650	12640	23
541	20230531	122400	193798900	12650	12650	12650	12650	2
542	20230531	122300	193773600	12640	12640	12640	12640	32
543	20230531	122200	193369120	12640	12660	12660	12640	156
544	20230531	122100	191395970	12650	12650	12650	12650	0
545	20230531	122000	191395970	12650	12650	12650	12650	45
546	20230531	121900	190826720	12650	12650	12650	12650	181
547	20230531	121800	188537070	12660	12660	12660	12660	2
548	20230531	121700	188511750	12650	12650	12650	12650	0
549	20230531	121600	188511750	12650	12650	12650	12650	171
550	20230531	121500	186348600	12660	12660	12660	12660	1
551	20230531	121400	186335940	12660	12660	12660	12660	1
552	20230531	121300	186323280	12650	12660	12660	12650	113
553	20230531	121200	184893820	12660	12670	12670	12660	40
554	20230531	121100	184387410	12660	12660	12660	12660	0
555	20230531	121000	184387410	12660	12660	12670	12660	82
556	20230531	120900	183349280	12670	12670	12670	12670	1
557	20230531	120800	183336610	12670	12670	12670	12670	1
558	20230531	120700	183323940	12670	12670	12670	12670	73
559	20230531	120600	182399030	12680	12680	12680	12680	1
560	20230531	120500	182386350	12680	12680	12680	12680	1
561	20230531	120400	182373670	12660	12660	12660	12660	28
562	20230531	120300	182019190	12700	12660	12700	12660	3
563	20230531	120200	181981170	12650	12650	12650	12650	67
564	20230531	120100	181133620	12650	12660	12660	12650	91
565	20230531	120000	179982140	12650	12650	12650	12650	123
566	20230531	115900	178426190	12660	12660	12660	12660	37
567	20230531	115800	177957770	12660	12670	12670	12660	331
568	20230531	115700	173767260	12670	12670	12670	12670	20
569	20230531	115600	173513860	12670	12670	12670	12670	61
570	20230531	115500	172740990	12670	12680	12680	12670	68
571	20230531	115400	171879400	12670	12680	12680	12670	35
572	20230531	115300	171435920	12680	12670	12680	12670	66
573	20230531	115200	170599660	12670	12680	12680	12670	45
574	20230531	115100	170029300	12680	12680	12680	12680	30
575	20230531	115000	169648900	12680	12680	12680	12680	141
576	20230531	114900	167861020	12680	12680	12680	12680	91
577	20230531	114800	166707140	12710	12710	12710	12710	10
578	20230531	114700	166580040	12690	12690	12690	12690	0
579	20230531	114600	166580040	12690	12700	12700	12680	131
580	20230531	114500	164917030	12700	12700	12700	12700	37
581	20230531	114400	164447130	12700	12690	12700	12690	44
582	20230531	114300	163888760	12680	12690	12690	12670	74
583	20230531	114200	162950530	12690	12680	12690	12680	14
584	20230531	114100	162772930	12670	12670	12670	12670	27
585	20230531	114000	162430840	12670	12660	12670	12660	22
586	20230531	113900	162152310	12660	12670	12670	12660	169
587	20230531	113800	160012760	12670	12670	12670	12670	5
588	20230531	113700	159949410	12670	12660	12670	12660	156
589	20230531	113600	157974440	12660	12680	12680	12660	163
590	20230531	113500	155909360	12680	12680	12680	12680	2
591	20230531	113400	155884000	12670	12670	12670	12670	45
592	20230531	113300	155313850	12670	12680	12680	12670	83
593	20230531	113200	154262230	12680	12680	12680	12680	0
594	20230531	113100	154262230	12680	12680	12680	12680	124
595	20230531	113000	152689910	12680	12680	12680	12680	45
596	20230531	112900	152119310	12690	12690	12690	12690	18
597	20230531	112800	151890890	12690	12690	12690	12680	36
598	20230531	112700	151434360	12690	12690	12690	12690	27
599	20230531	112600	151091730	12690	12700	12700	12690	87
600	20230531	112500	149987690	12700	12700	12700	12690	56
601	20230531	112400	149277030	12700	12700	12700	12690	39
602	20230531	112300	148781930	12700	12700	12700	12700	37
603	20230531	112200	148312030	12700	12700	12700	12700	42
604	20230531	112100	147778630	12700	12700	12700	12700	32
605	20230531	112000	147372230	12710	12710	12710	12710	1
606	20230531	111900	147359520	12710	12710	12710	12700	63
607	20230531	111800	146559390	12700	12700	12700	12700	21
608	20230531	111700	146292690	12710	12710	12710	12710	8
609	20230531	111600	146191010	12710	12710	12720	12710	90
610	20230531	111500	145047000	12720	12720	12720	12720	14
611	20230531	111400	144868920	12720	12720	12720	12720	0
612	20230531	111300	144868920	12720	12720	12720	12720	125
613	20230531	111200	143278920	12720	12720	12720	12720	41
614	20230531	111100	142757400	12720	12720	12720	12720	0
615	20230531	111000	142757400	12720	12720	12720	12720	218
616	20230531	110900	139984440	12730	12730	12730	12730	1
617	20230531	110800	139971710	12730	12730	12730	12730	0
618	20230531	110700	139971710	12730	12720	12770	12720	274
619	20230531	110600	136484710	12720	12720	12720	12720	19
620	20230531	110500	136243030	12720	12720	12720	12720	0
621	20230531	110400	136243030	12720	12730	12730	12720	67
622	20230531	110300	135390780	12720	12720	12720	12720	472
623	20230531	110200	129386940	12730	12730	12730	12730	1
624	20230531	110100	129374210	12720	12720	12720	12720	50
625	20230531	110000	128738210	12730	12730	12730	12730	41
626	20230531	105900	128216280	12730	12730	12730	12730	37
627	20230531	105800	127745270	12730	12730	12730	12730	59
628	20230531	105700	126994200	12740	12740	12740	12740	14
629	20230531	105600	126815840	12740	12730	12740	12730	27
630	20230531	105500	126471890	12730	12730	12730	12730	68
631	20230531	105400	125606250	12730	12740	12740	12730	24
632	20230531	105300	125300530	12730	12750	12750	12730	56
633	20230531	105200	124587050	12750	12730	12750	12730	54
634	20230531	105100	123899540	12730	12730	12730	12730	3
635	20230531	105000	123861350	12740	12740	12740	12740	22
636	20230531	104900	123581070	12750	12730	12750	12730	63
637	20230531	104800	122778760	12730	12730	12730	12730	23
638	20230531	104700	122485970	12750	12750	12750	12750	0
639	20230531	104600	122485970	12750	12710	12750	12710	47
640	20230531	104500	121888280	12710	12720	12720	12710	34
641	20230531	104400	121456100	12720	12710	12730	12710	71
642	20230531	104300	120552990	12720	12720	12720	12720	39
643	20230531	104200	120056910	12730	12730	12740	12730	77
644	20230531	104100	119076500	12730	12730	12730	12730	52
645	20230531	104000	118414540	12730	12740	12740	12730	18
646	20230531	103900	118185340	12740	12740	12740	12740	25
647	20230531	103800	117866840	12750	12760	12760	12750	29
648	20230531	103700	117497060	12760	12770	12770	12760	54
649	20230531	103600	116808010	12760	12780	12780	12760	33
650	20230531	103500	116386830	12780	12790	12790	12780	71
651	20230531	103400	115478970	12840	12810	12870	12810	298
652	20230531	103300	111653720	12820	12830	12830	12820	82
653	20230531	103200	110602110	12850	12830	12860	12830	343
654	20230531	103100	106196580	12820	12800	12820	12790	550
655	20230531	103000	99153570	12770	12750	12800	12750	1235
656	20230531	102900	83358980	12740	12730	12740	12730	31
657	20230531	102800	82964080	12730	12730	12730	12730	0
658	20230531	102700	82964080	12730	12730	12730	12730	119
659	20230531	102600	81449210	12730	12720	12730	12720	34
660	20230531	102500	81016710	12720	12720	12720	12720	0
661	20230531	102400	81016710	12720	12750	12750	12720	74
662	20230531	102300	80074820	12750	12730	12750	12730	143
663	20230531	102200	78253880	12710	12710	12710	12710	24
664	20230531	102100	77948840	12680	12680	12690	12680	194
665	20230531	102000	75488690	12680	12670	12680	12670	25
666	20230531	101900	75171920	12670	12670	12670	12670	20
667	20230531	101800	74918520	12670	12670	12670	12670	126
668	20230531	101700	73322100	12680	12690	12690	12680	33
669	20230531	101600	72903650	12690	12690	12730	12690	23
670	20230531	101500	72611510	12700	12700	12700	12700	177
671	20230531	101400	70363610	12700	12720	12720	12700	891
672	20230531	101300	59043210	12710	12710	12710	12710	99
673	20230531	101200	57784920	12700	12700	12700	12700	60
674	20230531	101100	57022920	12700	12710	12710	12700	58
675	20230531	101000	56286070	12710	12710	12710	12710	0
676	20230531	100900	56286070	12710	12710	12710	12710	58
677	20230531	100800	55548890	12700	12700	12700	12700	0
678	20230531	100700	55548890	12700	12710	12710	12700	103
679	20230531	100600	54240750	12700	12720	12720	12700	62
680	20230531	100500	53452670	12730	12730	12730	12730	22
681	20230531	100400	53172610	12730	12730	12730	12730	5
682	20230531	100300	53108960	12740	12740	12750	12740	46
683	20230531	100200	52522910	12740	12740	12740	12740	17
684	20230531	100100	52306330	12740	12740	12740	12740	67
685	20230531	100000	51452750	12740	12720	12740	12720	91
686	20230531	095900	50294470	12710	12710	12710	12710	0
687	20230531	095800	50294470	12710	12710	12710	12710	101
688	20230531	095700	49010760	12710	12710	12710	12710	35
689	20230531	095600	48565910	12710	12710	12710	12710	11
690	20230531	095500	48426100	12710	12710	12710	12710	4
691	20230531	095400	48375260	12710	12710	12710	12710	125
692	20230531	095300	46786510	12690	12690	12690	12690	0
693	20230531	095200	46786510	12690	12730	12730	12690	228
694	20230531	095100	43889380	12730	12740	12740	12720	145
695	20230531	095000	42043200	12770	12730	12770	12730	34
696	20230531	094900	41609980	12740	12690	12750	12690	44
697	20230531	094800	41051090	12690	12710	12750	12680	160
698	20230531	094700	39019960	12690	12670	12690	12670	72
699	20230531	094600	38107200	12660	12670	12670	12660	45
700	20230531	094500	37537350	12670	12660	12670	12660	49
701	20230531	094400	36916990	12660	12660	12660	12660	0
702	20230531	094300	36916990	12660	12660	12660	12660	30
703	20230531	094200	36537190	12660	12660	12660	12660	65
704	20230531	094100	35714290	12670	12670	12670	12670	0
705	20230531	094000	35714290	12670	12670	12670	12670	2
706	20230531	093900	35688950	12660	12650	12660	12650	55
707	20230531	093800	34992980	12690	12690	12690	12690	0
708	20230531	093700	34992980	12690	12690	12690	12690	0
709	20230531	093600	34992980	12690	12660	12690	12650	73
710	20230531	093500	34069400	12660	12650	12660	12650	144
711	20230531	093400	32247710	12640	12640	12640	12640	33
712	20230531	093300	31830590	12640	12650	12650	12640	76
713	20230531	093200	30869740	12650	12650	12650	12650	1
714	20230531	093100	30857090	12650	12650	12650	12640	39
715	20230531	093000	30364110	12650	12640	12650	12640	63
716	20230531	092900	29567700	12650	12650	12650	12650	2
717	20230531	092800	29542400	12640	12650	12650	12640	204
718	20230531	092700	26963820	12650	12640	12650	12640	49
719	20230531	092600	26344450	12650	12650	12650	12650	1
720	20230531	092500	26331800	12650	12640	12650	12640	45
721	20230531	092400	25762990	12650	12640	12650	12640	62
722	20230531	092300	24979290	12640	12630	12640	12630	24
723	20230531	092200	24675950	12640	12640	12640	12640	75
724	20230531	092100	23727950	12640	12640	12640	12640	56
725	20230531	092000	23020110	12650	12650	12650	12650	4
726	20230531	091900	22969510	12650	12650	12650	12640	27
727	20230531	091800	22628190	12640	12640	12640	12640	56
728	20230531	091700	21920350	12650	12650	12650	12650	4
729	20230531	091600	21869750	12650	12650	12650	12650	2
730	20230531	091500	21844450	12660	12640	12660	12640	79
731	20230531	091400	20845850	12650	12650	12650	12650	9
732	20230531	091300	20732000	12650	12650	12650	12650	13
733	20230531	091200	20567550	12660	12650	12660	12630	138
734	20230531	091100	18822410	12660	12690	12690	12660	120
735	20230531	091000	17303150	12670	12670	12670	12670	457
736	20230531	090900	11512960	12670	12670	12670	12670	25
737	20230531	090800	11196210	12670	12670	12670	12670	23
738	20230531	090700	10904800	12700	12690	12700	12690	48
739	20230531	090600	10295380	12660	12660	12660	12660	481
740	20230531	090500	4205920	12660	12660	12660	12660	21
741	20230531	090400	3940060	12730	12730	12730	12730	1
742	20230531	090300	3927330	12660	12670	12670	12660	147
743	20230531	090200	2066060	12670	12740	12750	12670	30
744	20230531	090100	1685660	12670	12740	12750	12670	7
745	20230531	090000	1596510	12680	12670	12680	12660	125