KissMeData/066620/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212400	268893930	16810	16810	16810	16810	142
3	20230531	212300	268893930	16810	16810	16810	16810	0
4	20230531	212200	268893930	16810	16810	16810	16810	0
5	20230531	212100	268893930	16810	16810	16810	16810	0
6	20230531	212000	268893930	16810	16810	16810	16810	0
7	20230531	211900	268893930	16810	16810	16810	16810	0
8	20230531	211800	268893930	16810	16810	16810	16810	0
9	20230531	211700	268893930	16810	16810	16810	16810	0
10	20230531	211600	268893930	16810	16810	16810	16810	0
11	20230531	211500	268893930	16810	16810	16810	16810	0
12	20230531	211400	268893930	16810	16810	16810	16810	0
13	20230531	211300	268893930	16810	16810	16810	16810	0
14	20230531	211200	268893930	16810	16810	16810	16810	0
15	20230531	211100	268893930	16810	16810	16810	16810	0
16	20230531	211000	268893930	16810	16810	16810	16810	0
17	20230531	210900	268893930	16810	16810	16810	16810	0
18	20230531	210800	268893930	16810	16810	16810	16810	0
19	20230531	210700	268893930	16810	16810	16810	16810	0
20	20230531	210600	268893930	16810	16810	16810	16810	0
21	20230531	210500	268893930	16810	16810	16810	16810	0
22	20230531	210400	268893930	16810	16810	16810	16810	0
23	20230531	210300	268893930	16810	16810	16810	16810	0
24	20230531	210200	268893930	16810	16810	16810	16810	0
25	20230531	210100	268893930	16810	16810	16810	16810	0
26	20230531	210000	268893930	16810	16810	16810	16810	0
27	20230531	205900	268893930	16810	16810	16810	16810	0
28	20230531	205800	268893930	16810	16810	16810	16810	0
29	20230531	205700	268893930	16810	16810	16810	16810	0
30	20230531	205600	268893930	16810	16810	16810	16810	0
31	20230531	205500	268893930	16810	16810	16810	16810	0
32	20230531	205400	268893930	16810	16810	16810	16810	142
33	20230531	205300	268893930	16810	16810	16810	16810	0
34	20230531	205200	268893930	16810	16810	16810	16810	0
35	20230531	205100	268893930	16810	16810	16810	16810	0
36	20230531	205000	268893930	16810	16810	16810	16810	0
37	20230531	204900	268893930	16810	16810	16810	16810	0
38	20230531	204800	268893930	16810	16810	16810	16810	0
39	20230531	204700	268893930	16810	16810	16810	16810	0
40	20230531	204600	268893930	16810	16810	16810	16810	0
41	20230531	204500	268893930	16810	16810	16810	16810	0
42	20230531	204400	268893930	16810	16810	16810	16810	0
43	20230531	204300	268893930	16810	16810	16810	16810	0
44	20230531	204200	268893930	16810	16810	16810	16810	0
45	20230531	204100	268893930	16810	16810	16810	16810	0
46	20230531	204000	268893930	16810	16810	16810	16810	0
47	20230531	203900	268893930	16810	16810	16810	16810	0
48	20230531	203800	268893930	16810	16810	16810	16810	0
49	20230531	203700	268893930	16810	16810	16810	16810	0
50	20230531	203600	268893930	16810	16810	16810	16810	0
51	20230531	203500	268893930	16810	16810	16810	16810	0
52	20230531	203400	268893930	16810	16810	16810	16810	0
53	20230531	203300	268893930	16810	16810	16810	16810	0
54	20230531	203200	268893930	16810	16810	16810	16810	0
55	20230531	203100	268893930	16810	16810	16810	16810	0
56	20230531	203000	268893930	16810	16810	16810	16810	0
57	20230531	202900	268893930	16810	16810	16810	16810	0
58	20230531	202800	268893930	16810	16810	16810	16810	0
59	20230531	202700	268893930	16810	16810	16810	16810	0
60	20230531	202600	268893930	16810	16810	16810	16810	0
61	20230531	202500	268893930	16810	16810	16810	16810	0
62	20230531	202400	268893930	16810	16810	16810	16810	142
63	20230531	202300	268893930	16810	16810	16810	16810	0
64	20230531	202200	268893930	16810	16810	16810	16810	0
65	20230531	202100	268893930	16810	16810	16810	16810	0
66	20230531	202000	268893930	16810	16810	16810	16810	0
67	20230531	201900	268893930	16810	16810	16810	16810	0
68	20230531	201800	268893930	16810	16810	16810	16810	0
69	20230531	201700	268893930	16810	16810	16810	16810	0
70	20230531	201600	268893930	16810	16810	16810	16810	0
71	20230531	201500	268893930	16810	16810	16810	16810	0
72	20230531	201400	268893930	16810	16810	16810	16810	0
73	20230531	201300	268893930	16810	16810	16810	16810	0
74	20230531	201200	268893930	16810	16810	16810	16810	0
75	20230531	201100	268893930	16810	16810	16810	16810	0
76	20230531	201000	268893930	16810	16810	16810	16810	0
77	20230531	200900	268893930	16810	16810	16810	16810	0
78	20230531	200800	268893930	16810	16810	16810	16810	0
79	20230531	200700	268893930	16810	16810	16810	16810	0
80	20230531	200600	268893930	16810	16810	16810	16810	0
81	20230531	200500	268893930	16810	16810	16810	16810	0
82	20230531	200400	268893930	16810	16810	16810	16810	0
83	20230531	200300	268893930	16810	16810	16810	16810	0
84	20230531	200200	268893930	16810	16810	16810	16810	0
85	20230531	200100	268893930	16810	16810	16810	16810	0
86	20230531	200000	268893930	16810	16810	16810	16810	0
87	20230531	195900	268893930	16810	16810	16810	16810	0
88	20230531	195800	268893930	16810	16810	16810	16810	0
89	20230531	195700	268893930	16810	16810	16810	16810	0
90	20230531	195600	268893930	16810	16810	16810	16810	0
91	20230531	195500	268893930	16810	16810	16810	16810	0
92	20230531	195400	268893930	16810	16810	16810	16810	142
93	20230531	195300	268893930	16810	16810	16810	16810	0
94	20230531	195200	268893930	16810	16810	16810	16810	0
95	20230531	195100	268893930	16810	16810	16810	16810	0
96	20230531	195000	268893930	16810	16810	16810	16810	0
97	20230531	194900	268893930	16810	16810	16810	16810	0
98	20230531	194800	268893930	16810	16810	16810	16810	0
99	20230531	194700	268893930	16810	16810	16810	16810	0
100	20230531	194600	268893930	16810	16810	16810	16810	0
101	20230531	194500	268893930	16810	16810	16810	16810	0
102	20230531	194400	268893930	16810	16810	16810	16810	0
103	20230531	194300	268893930	16810	16810	16810	16810	0
104	20230531	194200	268893930	16810	16810	16810	16810	0
105	20230531	194100	268893930	16810	16810	16810	16810	0
106	20230531	194000	268893930	16810	16810	16810	16810	0
107	20230531	193900	268893930	16810	16810	16810	16810	0
108	20230531	193800	268893930	16810	16810	16810	16810	0
109	20230531	193700	268893930	16810	16810	16810	16810	0
110	20230531	193600	268893930	16810	16810	16810	16810	0
111	20230531	193500	268893930	16810	16810	16810	16810	0
112	20230531	193400	268893930	16810	16810	16810	16810	0
113	20230531	193300	268893930	16810	16810	16810	16810	0
114	20230531	193200	268893930	16810	16810	16810	16810	0
115	20230531	193100	268893930	16810	16810	16810	16810	0
116	20230531	193000	268893930	16810	16810	16810	16810	0
117	20230531	192900	268893930	16810	16810	16810	16810	0
118	20230531	192800	268893930	16810	16810	16810	16810	0
119	20230531	192700	268893930	16810	16810	16810	16810	0
120	20230531	192600	268893930	16810	16810	16810	16810	0
121	20230531	192500	268893930	16810	16810	16810	16810	0
122	20230531	192400	268893930	16810	16810	16810	16810	142
123	20230531	192300	268893930	16810	16810	16810	16810	0
124	20230531	192200	268893930	16810	16810	16810	16810	0
125	20230531	192100	268893930	16810	16810	16810	16810	0
126	20230531	192000	268893930	16810	16810	16810	16810	0
127	20230531	191900	268893930	16810	16810	16810	16810	0
128	20230531	191800	268893930	16810	16810	16810	16810	0
129	20230531	191700	268893930	16810	16810	16810	16810	0
130	20230531	191600	268893930	16810	16810	16810	16810	0
131	20230531	191500	268893930	16810	16810	16810	16810	0
132	20230531	191400	268893930	16810	16810	16810	16810	0
133	20230531	191300	268893930	16810	16810	16810	16810	0
134	20230531	191200	268893930	16810	16810	16810	16810	0
135	20230531	191100	268893930	16810	16810	16810	16810	0
136	20230531	191000	268893930	16810	16810	16810	16810	0
137	20230531	190900	268893930	16810	16810	16810	16810	0
138	20230531	190800	268893930	16810	16810	16810	16810	0
139	20230531	190700	268893930	16810	16810	16810	16810	0
140	20230531	190600	268893930	16810	16810	16810	16810	0
141	20230531	190500	268893930	16810	16810	16810	16810	0
142	20230531	190400	268893930	16810	16810	16810	16810	0
143	20230531	190300	268893930	16810	16810	16810	16810	0
144	20230531	190200	268893930	16810	16810	16810	16810	0
145	20230531	190100	268893930	16810	16810	16810	16810	0
146	20230531	190000	268893930	16810	16810	16810	16810	0
147	20230531	185900	268893930	16810	16810	16810	16810	0
148	20230531	185800	268893930	16810	16810	16810	16810	0
149	20230531	185700	268893930	16810	16810	16810	16810	0
150	20230531	185600	268893930	16810	16810	16810	16810	0
151	20230531	185500	268893930	16810	16810	16810	16810	0
152	20230531	185400	268893930	16810	16810	16810	16810	142
153	20230531	185300	268893930	16810	16810	16810	16810	0
154	20230531	185200	268893930	16810	16810	16810	16810	0
155	20230531	185100	268893930	16810	16810	16810	16810	0
156	20230531	185000	268893930	16810	16810	16810	16810	0
157	20230531	184900	268893930	16810	16810	16810	16810	0
158	20230531	184800	268893930	16810	16810	16810	16810	0
159	20230531	184700	268893930	16810	16810	16810	16810	0
160	20230531	184600	268893930	16810	16810	16810	16810	0
161	20230531	184500	268893930	16810	16810	16810	16810	0
162	20230531	184400	268893930	16810	16810	16810	16810	0
163	20230531	184300	268893930	16810	16810	16810	16810	0
164	20230531	184200	268893930	16810	16810	16810	16810	0
165	20230531	184100	268893930	16810	16810	16810	16810	0
166	20230531	184000	268893930	16810	16810	16810	16810	0
167	20230531	183900	268893930	16810	16810	16810	16810	0
168	20230531	183800	268893930	16810	16810	16810	16810	0
169	20230531	183700	268893930	16810	16810	16810	16810	0
170	20230531	183600	268893930	16810	16810	16810	16810	0
171	20230531	183500	268893930	16810	16810	16810	16810	0
172	20230531	183400	268893930	16810	16810	16810	16810	0
173	20230531	183300	268893930	16810	16810	16810	16810	0
174	20230531	183200	268893930	16810	16810	16810	16810	0
175	20230531	183100	268893930	16810	16810	16810	16810	0
176	20230531	183000	268893930	16810	16810	16810	16810	0
177	20230531	182900	268893930	16810	16810	16810	16810	0
178	20230531	182800	268893930	16810	16810	16810	16810	0
179	20230531	182700	268893930	16810	16810	16810	16810	0
180	20230531	182600	268893930	16810	16810	16810	16810	0
181	20230531	182500	268893930	16810	16810	16810	16810	0
182	20230531	182400	268893930	16810	16810	16810	16810	142
183	20230531	182300	268893930	16810	16810	16810	16810	0
184	20230531	182200	268893930	16810	16810	16810	16810	0
185	20230531	182100	268893930	16810	16810	16810	16810	0
186	20230531	182000	268893930	16810	16810	16810	16810	0
187	20230531	181900	268893930	16810	16810	16810	16810	0
188	20230531	181800	268893930	16810	16810	16810	16810	0
189	20230531	181700	268893930	16810	16810	16810	16810	0
190	20230531	181600	268893930	16810	16810	16810	16810	0
191	20230531	181500	268893930	16810	16810	16810	16810	0
192	20230531	181400	268893930	16810	16810	16810	16810	0
193	20230531	181300	268893930	16810	16810	16810	16810	0
194	20230531	181200	268893930	16810	16810	16810	16810	0
195	20230531	181100	268893930	16810	16810	16810	16810	0
196	20230531	181000	268893930	16810	16810	16810	16810	0
197	20230531	180900	268893930	16810	16810	16810	16810	0
198	20230531	180800	268893930	16810	16810	16810	16810	0
199	20230531	180700	268893930	16810	16810	16810	16810	0
200	20230531	180600	268893930	16810	16810	16810	16810	0
201	20230531	180500	268893930	16810	16810	16810	16810	0
202	20230531	180400	268893930	16810	16810	16810	16810	0
203	20230531	180300	268893930	16810	16810	16810	16810	0
204	20230531	180200	268893930	16810	16810	16810	16810	0
205	20230531	180100	268893930	16810	16810	16810	16810	0
206	20230531	180000	268893930	16810	16810	16810	16810	0
207	20230531	175900	268893930	16810	16810	16810	16810	0
208	20230531	175800	268893930	16810	16810	16810	16810	0
209	20230531	175700	268893930	16810	16810	16810	16810	0
210	20230531	175600	268893930	16810	16810	16810	16810	0
211	20230531	175500	268893930	16810	16810	16810	16810	0
212	20230531	175400	268893930	16810	16810	16810	16810	142
213	20230531	175300	268893930	16810	16810	16810	16810	0
214	20230531	175200	268893930	16810	16810	16810	16810	0
215	20230531	175100	268893930	16810	16810	16810	16810	0
216	20230531	175000	268893930	16810	16810	16810	16810	0
217	20230531	174900	268893930	16810	16810	16810	16810	0
218	20230531	174800	268893930	16810	16810	16810	16810	0
219	20230531	174700	268893930	16810	16810	16810	16810	0
220	20230531	174600	268893930	16810	16810	16810	16810	0
221	20230531	174500	268893930	16810	16810	16810	16810	0
222	20230531	174400	268893930	16810	16810	16810	16810	0
223	20230531	174300	268893930	16810	16810	16810	16810	0
224	20230531	174200	268893930	16810	16810	16810	16810	0
225	20230531	174100	268893930	16810	16810	16810	16810	0
226	20230531	174000	268893930	16810	16810	16810	16810	0
227	20230531	173900	268893930	16810	16810	16810	16810	0
228	20230531	173800	268893930	16810	16810	16810	16810	0
229	20230531	173700	268893930	16810	16810	16810	16810	0
230	20230531	173600	268893930	16810	16810	16810	16810	0
231	20230531	173500	268893930	16810	16810	16810	16810	0
232	20230531	173400	268893930	16810	16810	16810	16810	0
233	20230531	173300	268893930	16810	16810	16810	16810	0
234	20230531	173200	268893930	16810	16810	16810	16810	0
235	20230531	173100	268893930	16810	16810	16810	16810	0
236	20230531	173000	268893930	16810	16810	16810	16810	0
237	20230531	172900	268893930	16810	16810	16810	16810	0
238	20230531	172800	268893930	16810	16810	16810	16810	0
239	20230531	172700	268893930	16810	16810	16810	16810	0
240	20230531	172600	268893930	16810	16810	16810	16810	0
241	20230531	172500	268893930	16810	16810	16810	16810	0
242	20230531	172400	268893930	16810	16810	16810	16810	142
243	20230531	172300	268893930	16810	16810	16810	16810	0
244	20230531	172200	268893930	16810	16810	16810	16810	0
245	20230531	172100	268893930	16810	16810	16810	16810	0
246	20230531	172000	268893930	16810	16810	16810	16810	0
247	20230531	171900	268893930	16810	16810	16810	16810	0
248	20230531	171800	268893930	16810	16810	16810	16810	0
249	20230531	171700	268893930	16810	16810	16810	16810	0
250	20230531	171600	268893930	16810	16810	16810	16810	0
251	20230531	171500	268893930	16810	16810	16810	16810	0
252	20230531	171400	268893930	16810	16810	16810	16810	0
253	20230531	171300	268893930	16810	16810	16810	16810	0
254	20230531	171200	268893930	16810	16810	16810	16810	0
255	20230531	171100	268893930	16810	16810	16810	16810	0
256	20230531	171000	268893930	16810	16810	16810	16810	0
257	20230531	170900	268893930	16810	16810	16810	16810	0
258	20230531	170800	268893930	16810	16810	16810	16810	0
259	20230531	170700	268893930	16810	16810	16810	16810	0
260	20230531	170600	268893930	16810	16810	16810	16810	0
261	20230531	170500	268893930	16810	16810	16810	16810	0
262	20230531	170400	268893930	16810	16810	16810	16810	0
263	20230531	170300	268893930	16810	16810	16810	16810	0
264	20230531	170200	268893930	16810	16810	16810	16810	0
265	20230531	170100	268893930	16810	16810	16810	16810	0
266	20230531	170000	268893930	16810	16810	16810	16810	0
267	20230531	165900	268893930	16810	16810	16810	16810	0
268	20230531	165800	268893930	16810	16810	16810	16810	0
269	20230531	165700	268893930	16810	16810	16810	16810	0
270	20230531	165600	268893930	16810	16810	16810	16810	0
271	20230531	165500	268893930	16810	16810	16810	16810	0
272	20230531	165400	268893930	16810	16810	16810	16810	142
273	20230531	165300	268893930	16810	16810	16810	16810	0
274	20230531	165200	268893930	16810	16810	16810	16810	0
275	20230531	165100	268893930	16810	16810	16810	16810	0
276	20230531	165000	268893930	16810	16810	16810	16810	0
277	20230531	164900	268893930	16810	16810	16810	16810	0
278	20230531	164800	268893930	16810	16810	16810	16810	0
279	20230531	164700	268893930	16810	16810	16810	16810	0
280	20230531	164600	268893930	16810	16810	16810	16810	0
281	20230531	164500	268893930	16810	16810	16810	16810	0
282	20230531	164400	268893930	16810	16810	16810	16810	0
283	20230531	164300	268893930	16810	16810	16810	16810	0
284	20230531	164200	268893930	16810	16810	16810	16810	0
285	20230531	164100	268893930	16810	16810	16810	16810	0
286	20230531	164000	268893930	16810	16810	16810	16810	0
287	20230531	163900	268893930	16810	16810	16810	16810	0
288	20230531	163800	268893930	16810	16810	16810	16810	0
289	20230531	163700	268893930	16810	16810	16810	16810	0
290	20230531	163600	268893930	16810	16810	16810	16810	0
291	20230531	163500	268893930	16810	16810	16810	16810	0
292	20230531	163400	268893930	16810	16810	16810	16810	0
293	20230531	163300	268893930	16810	16810	16810	16810	0
294	20230531	163200	268893930	16810	16810	16810	16810	0
295	20230531	163100	268893930	16810	16810	16810	16810	0
296	20230531	163000	268893930	16810	16810	16810	16810	0
297	20230531	162900	268893930	16810	16810	16810	16810	0
298	20230531	162800	268893930	16810	16810	16810	16810	0
299	20230531	162700	268893930	16810	16810	16810	16810	0
300	20230531	162600	268893930	16810	16810	16810	16810	0
301	20230531	162500	268893930	16810	16810	16810	16810	0
302	20230531	162400	268893930	16810	16810	16810	16810	142
303	20230531	162300	268893930	16810	16810	16810	16810	0
304	20230531	162200	268893930	16810	16810	16810	16810	0
305	20230531	162100	268893930	16810	16810	16810	16810	0
306	20230531	162000	268893930	16810	16810	16810	16810	0
307	20230531	161900	268893930	16810	16810	16810	16810	0
308	20230531	161800	268893930	16810	16810	16810	16810	0
309	20230531	161700	268893930	16810	16810	16810	16810	0
310	20230531	161600	268893930	16810	16810	16810	16810	0
311	20230531	161500	268893930	16810	16810	16810	16810	0
312	20230531	161400	268893930	16810	16810	16810	16810	0
313	20230531	161300	268893930	16810	16810	16810	16810	0
314	20230531	161200	268893930	16810	16810	16810	16810	0
315	20230531	161100	268893930	16810	16810	16810	16810	0
316	20230531	161000	268893930	16810	16810	16810	16810	0
317	20230531	160900	268893930	16810	16810	16810	16810	0
318	20230531	160800	268893930	16810	16810	16810	16810	0
319	20230531	160700	268893930	16810	16810	16810	16810	0
320	20230531	160600	268893930	16810	16810	16810	16810	0
321	20230531	160500	268893930	16810	16810	16810	16810	0
322	20230531	160400	268893930	16810	16810	16810	16810	0
323	20230531	160300	268893930	16810	16810	16810	16810	0
324	20230531	160200	268893930	16810	16810	16810	16810	0
325	20230531	160100	268893930	16810	16810	16810	16810	0
326	20230531	160000	268893930	16810	16810	16810	16810	0
327	20230531	155900	268893930	16810	16810	16810	16810	0
328	20230531	155800	268893930	16810	16810	16810	16810	0
329	20230531	155700	268893930	16810	16810	16810	16810	0
330	20230531	155600	268893930	16810	16810	16810	16810	0
331	20230531	155500	268893930	16810	16810	16810	16810	0
332	20230531	155400	268893930	16810	16810	16810	16810	142
333	20230531	155300	268893930	16810	16810	16810	16810	0
334	20230531	155200	268893930	16810	16810	16810	16810	0
335	20230531	155100	268893930	16810	16810	16810	16810	0
336	20230531	155000	268893930	16810	16810	16810	16810	0
337	20230531	154900	268893930	16810	16810	16810	16810	0
338	20230531	154800	268893930	16810	16810	16810	16810	0
339	20230531	154700	268893930	16810	16810	16810	16810	0
340	20230531	154600	268893930	16810	16810	16810	16810	0
341	20230531	154500	268893930	16810	16810	16810	16810	0
342	20230531	154400	268893930	16810	16810	16810	16810	0
343	20230531	154300	268893930	16810	16810	16810	16810	0
344	20230531	154200	268893930	16810	16810	16810	16810	0
345	20230531	154100	268893930	16810	16810	16810	16810	0
346	20230531	154000	268893930	16810	16810	16810	16810	0
347	20230531	153900	268893930	16810	16810	16810	16810	0
348	20230531	153800	268893930	16810	16810	16810	16810	0
349	20230531	153700	268893930	16810	16810	16810	16810	0
350	20230531	153600	268893930	16810	16810	16810	16810	0
351	20230531	153500	268893930	16810	16810	16810	16810	0
352	20230531	153400	268893930	16810	16810	16810	16810	0
353	20230531	153300	268893930	16810	16810	16810	16810	0
354	20230531	153200	268893930	16810	16810	16810	16810	0
355	20230531	153100	268893930	16810	16810	16810	16810	0
356	20230531	153000	268893930	16810	16810	16810	16810	142
357	20230531	152900	266506910	16770	16770	16770	16770	0
358	20230531	152800	266506910	16770	16770	16770	16770	0
359	20230531	152700	266506910	16770	16770	16770	16770	0
360	20230531	152600	266506910	16770	16770	16770	16770	0
361	20230531	152500	266506910	16770	16770	16770	16770	0
362	20230531	152400	266506910	16770	16770	16770	16770	0
363	20230531	152300	266506910	16770	16770	16770	16770	0
364	20230531	152200	266506910	16770	16770	16770	16770	0
365	20230531	152100	266506910	16770	16770	16770	16770	0
366	20230531	152000	266506910	16770	16770	16770	16770	0
367	20230531	151900	266506910	16770	16770	16770	16770	0
368	20230531	151800	266506910	16770	16770	16770	16770	0
369	20230531	151700	266506910	16770	16770	16770	16770	4
370	20230531	151600	266439830	16770	16760	16770	16760	7
371	20230531	151500	266322460	16760	16760	16760	16760	0
372	20230531	151400	266322460	16760	16760	16760	16760	0
373	20230531	151300	266322460	16760	16760	16760	16760	1
374	20230531	151200	266305700	16810	16810	16810	16810	1
375	20230531	151100	266288890	16810	16760	16810	16760	46
376	20230531	151000	265517880	16750	16750	16750	16750	11
377	20230531	150900	265333630	16750	16750	16750	16750	1
378	20230531	150800	265316880	16750	16750	16750	16750	0
379	20230531	150700	265316880	16750	16770	16770	16750	5
380	20230531	150600	265233080	16750	16750	16750	16750	0
381	20230531	150500	265233080	16750	16740	16750	16740	10
382	20230531	150400	265065600	16740	16740	16740	16740	1
383	20230531	150300	265048860	16740	16740	16750	16740	4
384	20230531	150200	264981890	16740	16740	16740	16740	1
385	20230531	150100	264965150	16740	16740	16740	16740	0
386	20230531	150000	264965150	16740	16740	16740	16740	2
387	20230531	145900	264931670	16740	16740	16740	16740	62
388	20230531	145800	263893790	16740	16740	16740	16740	0
389	20230531	145700	263893790	16740	16740	16740	16740	4
390	20230531	145600	263826830	16740	16740	16740	16740	2
391	20230531	145500	263793350	16740	16740	16740	16740	4
392	20230531	145400	263726390	16730	16730	16730	16730	2
393	20230531	145300	263692930	16730	16730	16730	16730	3
394	20230531	145200	263642740	16730	16730	16730	16730	0
395	20230531	145100	263642740	16730	16730	16730	16730	3
396	20230531	145000	263592550	16730	16730	16730	16730	0
397	20230531	144900	263592550	16730	16730	16730	16730	1
398	20230531	144800	263575820	16740	16740	16740	16740	9
399	20230531	144700	263425160	16730	16730	16730	16730	2
400	20230531	144600	263391700	16730	16730	16730	16730	2
401	20230531	144500	263358240	16730	16730	16730	16730	1
402	20230531	144400	263341510	16730	16730	16730	16730	0
403	20230531	144300	263341510	16730	16740	16740	16730	6
404	20230531	144200	263241120	16730	16730	16730	16730	1
405	20230531	144100	263224390	16730	16730	16730	16730	2
406	20230531	144000	263190930	16730	16730	16730	16730	2
407	20230531	143900	263157470	16730	16730	16730	16730	1
408	20230531	143800	263140740	16730	16730	16730	16730	2
409	20230531	143700	263107280	16730	16730	16730	16730	0
410	20230531	143600	263107280	16730	16740	16740	16730	20
411	20230531	143500	262772670	16740	16740	16740	16740	4
412	20230531	143400	262705710	16740	16740	16740	16740	0
413	20230531	143300	262705710	16740	16740	16740	16740	3
414	20230531	143200	262655490	16740	16740	16740	16740	0
415	20230531	143100	262655490	16740	16740	16740	16740	1
416	20230531	143000	262638750	16740	16740	16740	16740	3
417	20230531	142900	262588530	16730	16730	16730	16730	0
418	20230531	142800	262588530	16730	16790	16790	16730	3127
419	20230531	142700	210197660	16790	16790	16790	16790	5
420	20230531	142600	210113710	16790	16790	16790	16790	0
421	20230531	142500	210113710	16790	16790	16790	16790	2
422	20230531	142400	210080130	16790	16790	16790	16790	4
423	20230531	142300	210012970	16790	16790	16790	16790	44
424	20230531	142200	209274210	16790	16780	16790	16780	23
425	20230531	142100	208888050	16780	16780	16780	16780	1
426	20230531	142000	208871270	16780	16780	16780	16780	2
427	20230531	141900	208837710	16780	16780	16780	16780	3
428	20230531	141800	208787370	16780	16780	16780	16780	0
429	20230531	141700	208787370	16780	16780	16780	16780	2
430	20230531	141600	208753810	16780	16780	16780	16780	3
431	20230531	141500	208703470	16780	16780	16780	16780	3
432	20230531	141400	208653130	16780	16780	16780	16780	4
433	20230531	141300	208586010	16780	16790	16790	16780	118
434	20230531	141200	206605820	16780	16780	16780	16780	0
435	20230531	141100	206605820	16780	16780	16780	16780	1
436	20230531	141000	206589040	16800	16800	16800	16800	0
437	20230531	140900	206589040	16800	16780	16800	16780	188
438	20230531	140800	203434220	16780	16790	16790	16780	4
439	20230531	140700	203367090	16800	16780	16800	16780	18
440	20230531	140600	203064750	16780	16780	16780	16780	2
441	20230531	140500	203031190	16780	16780	16780	16780	0
442	20230531	140400	203031190	16780	16780	16780	16780	0
443	20230531	140300	203031190	16780	16780	16780	16780	2
444	20230531	140200	202997630	16790	16790	16790	16790	0
445	20230531	140100	202997630	16790	16790	16790	16790	10
446	20230531	140000	202829730	16780	16780	16780	16780	4
447	20230531	135900	202762610	16780	16780	16780	16780	0
448	20230531	135800	202762610	16780	16780	16780	16780	1
449	20230531	135700	202745830	16780	16780	16780	16780	3
450	20230531	135600	202695490	16780	16780	16780	16780	1
451	20230531	135500	202678710	16780	16780	16780	16780	2
452	20230531	135400	202645150	16780	16780	16780	16780	0
453	20230531	135300	202645150	16780	16780	16780	16780	2
454	20230531	135200	202611590	16780	16780	16780	16780	2
455	20230531	135100	202578030	16780	16780	16780	16780	0
456	20230531	135000	202578030	16780	16780	16780	16780	2
457	20230531	134900	202544470	16790	16790	16790	16790	2
458	20230531	134800	202510890	16780	16780	16780	16780	0
459	20230531	134700	202510890	16780	16780	16780	16780	2
460	20230531	134600	202477330	16790	16790	16790	16790	1
461	20230531	134500	202460540	16790	16790	16790	16790	0
462	20230531	134400	202460540	16790	16790	16790	16790	2
463	20230531	134300	202426960	16790	16790	16790	16790	2
464	20230531	134200	202393380	16790	16790	16790	16790	2
465	20230531	134100	202359800	16780	16780	16780	16780	2
466	20230531	134000	202326240	16770	16770	16770	16770	0
467	20230531	133900	202326240	16770	16770	16770	16770	2
468	20230531	133800	202292700	16770	16770	16770	16770	1
469	20230531	133700	202275930	16770	16770	16770	16770	0
470	20230531	133600	202275930	16770	16770	16770	16770	16
471	20230531	133500	202007610	16770	16790	16790	16770	710
472	20230531	133400	190099870	16800	16830	16830	16800	200
473	20230531	133300	186737080	16810	16830	16830	16810	1393
474	20230531	133200	163292930	16820	16810	16820	16810	28
475	20230531	133100	162821980	16810	16810	16810	16810	1
476	20230531	133000	162805170	16810	16810	16810	16810	18
477	20230531	132900	162502590	16810	16810	16810	16810	1
478	20230531	132800	162485780	16800	16800	16800	16800	15
479	20230531	132700	162233780	16800	16800	16800	16800	401
480	20230531	132600	155496980	16800	16800	16800	16800	1
481	20230531	132500	155480180	16800	16800	16800	16800	158
482	20230531	132400	152825780	16800	16780	16800	16780	39
483	20230531	132300	152171250	16770	16770	16770	16770	4
484	20230531	132200	152104170	16770	16770	16770	16770	0
485	20230531	132100	152104170	16770	16770	16770	16770	0
486	20230531	132000	152104170	16770	16770	16770	16770	5
487	20230531	131900	152020320	16770	16770	16770	16770	0
488	20230531	131800	152020320	16770	16770	16770	16770	0
489	20230531	131700	152020320	16770	16770	16770	16770	3
490	20230531	131600	151970010	16770	16770	16770	16770	1
491	20230531	131500	151953240	16770	16770	16770	16770	2
492	20230531	131400	151919700	16770	16770	16770	16770	1
493	20230531	131300	151902930	16770	16770	16770	16770	2
494	20230531	131200	151869390	16770	16780	16780	16770	4
495	20230531	131100	151802300	16780	16770	16780	16770	22
496	20230531	131000	151433340	16770	16760	16770	16760	10
497	20230531	130900	151265660	16760	16760	16760	16760	1
498	20230531	130800	151248900	16760	16760	16760	16760	11
499	20230531	130700	151064540	16760	16760	16760	16760	4
500	20230531	130600	150997500	16760	16760	16760	16760	0
501	20230531	130500	150997500	16760	16760	16760	16760	0
502	20230531	130400	150997500	16760	16760	16760	16760	1
503	20230531	130300	150980740	16760	16760	16760	16760	2
504	20230531	130200	150947220	16750	16750	16750	16750	1
505	20230531	130100	150930470	16750	16750	16750	16750	3
506	20230531	130000	150880220	16760	16760	16760	16760	14
507	20230531	125900	150645580	16760	16760	16760	16760	16
508	20230531	125800	150377420	16760	16760	16760	16760	2
509	20230531	125700	150343900	16770	16770	16770	16770	3
510	20230531	125600	150293590	16770	16760	16770	16760	3
511	20230531	125500	150243300	16770	16770	16770	16770	0
512	20230531	125400	150243300	16770	16770	16770	16770	1
513	20230531	125300	150226530	16760	16750	16760	16750	7
514	20230531	125200	150109220	16750	16750	16750	16750	0
515	20230531	125100	150109220	16750	16750	16750	16750	0
516	20230531	125000	150109220	16750	16750	16750	16750	2
517	20230531	124900	150075720	16750	16750	16750	16750	3
518	20230531	124800	150025470	16750	16760	16760	16750	4
519	20230531	124700	149958450	16750	16750	16750	16750	0
520	20230531	124600	149958450	16750	16750	16750	16750	0
521	20230531	124500	149958450	16750	16750	16750	16750	2
522	20230531	124400	149924950	16750	16750	16750	16750	1
523	20230531	124300	149908200	16760	16750	16760	16750	176
524	20230531	124200	146960170	16750	16750	16750	16750	1
525	20230531	124100	146943420	16750	16750	16750	16750	0
526	20230531	124000	146943420	16750	16750	16750	16750	6
527	20230531	123900	146842920	16750	16750	16750	16750	0
528	20230531	123800	146842920	16750	16750	16750	16750	1
529	20230531	123700	146826170	16750	16750	16750	16750	2
530	20230531	123600	146792670	16750	16750	16750	16750	0
531	20230531	123500	146792670	16750	16750	16750	16750	5
532	20230531	123400	146708920	16760	16760	16760	16760	89
533	20230531	123300	145217280	16760	16760	16760	16760	1
534	20230531	123200	145200520	16760	16760	16760	16760	2
535	20230531	123100	145167000	16760	16760	16760	16760	1
536	20230531	123000	145150240	16760	16760	16760	16760	0
537	20230531	122900	145150240	16760	16760	16760	16760	1
538	20230531	122800	145133480	16770	16770	16770	16770	2
539	20230531	122700	145099940	16760	16760	16760	16760	3
540	20230531	122600	145049660	16760	16760	16760	16760	52
541	20230531	122500	144178140	16760	16760	16760	16760	54
542	20230531	122400	143273100	16760	16760	16760	16760	1
543	20230531	122300	143256340	16770	16770	16770	16770	0
544	20230531	122200	143256340	16770	16770	16770	16770	1
545	20230531	122100	143239570	16770	16760	16770	16760	4
546	20230531	122000	143172510	16760	16760	16760	16760	0
547	20230531	121900	143172510	16760	16770	16770	16760	3
548	20230531	121800	143122210	16760	16760	16760	16760	1
549	20230531	121700	143105450	16760	16760	16760	16760	2
550	20230531	121600	143071930	16760	16760	16760	16760	1
551	20230531	121500	143055170	16760	16760	16760	16760	2
552	20230531	121400	143021650	16750	16750	16750	16750	0
553	20230531	121300	143021650	16750	16750	16750	16750	3
554	20230531	121200	142971400	16750	16750	16750	16750	0
555	20230531	121100	142971400	16750	16760	16760	16750	50
556	20230531	121000	142133850	16750	16770	16770	16750	586
557	20230531	120900	132311700	16780	16780	16780	16780	70
558	20230531	120800	131137100	16780	16780	16780	16780	0
559	20230531	120700	131137100	16780	16780	16780	16780	5
560	20230531	120600	131053200	16780	16780	16780	16780	0
561	20230531	120500	131053200	16780	16780	16780	16780	1
562	20230531	120400	131036420	16780	16780	16780	16780	1
563	20230531	120300	131019640	16780	16780	16780	16780	2
564	20230531	120200	130986080	16780	16780	16780	16780	2
565	20230531	120100	130952520	16780	16780	16780	16780	21
566	20230531	120000	130600140	16780	16780	16780	16780	2
567	20230531	115900	130566580	16780	16790	16790	16780	4
568	20230531	115800	130499440	16780	16780	16780	16780	0
569	20230531	115700	130499440	16780	16780	16780	16780	3
570	20230531	115600	130449100	16780	16780	16780	16780	0
571	20230531	115500	130449100	16780	16780	16780	16780	1
572	20230531	115400	130432320	16780	16780	16780	16780	2
573	20230531	115300	130398760	16780	16780	16780	16780	3
574	20230531	115200	130348420	16780	16780	16780	16780	0
575	20230531	115100	130348420	16780	16780	16780	16780	1
576	20230531	115000	130331640	16790	16780	16790	16780	5
577	20230531	114900	130247710	16780	16780	16780	16780	3
578	20230531	114800	130197370	16780	16790	16790	16780	20
579	20230531	114700	129861670	16780	16790	16790	16780	3
580	20230531	114600	129811320	16790	16790	16790	16790	2
581	20230531	114500	129777740	16790	16790	16790	16790	0
582	20230531	114400	129777740	16790	16790	16790	16790	2
583	20230531	114300	129744160	16790	16780	16790	16780	2
584	20230531	114200	129710590	16800	16790	16800	16770	85
585	20230531	114100	128282670	16770	16770	16770	16770	2
586	20230531	114000	128249130	16780	16790	16790	16780	2
587	20230531	113900	128215560	16800	16800	16800	16800	11
588	20230531	113800	128030760	16780	16770	16780	16770	2
589	20230531	113700	127997210	16780	16760	16780	16760	6
590	20230531	113600	127896590	16760	16760	16760	16760	0
591	20230531	113500	127896590	16760	16760	16760	16760	2
592	20230531	113400	127863070	16760	16760	16760	16760	0
593	20230531	113300	127863070	16760	16760	16760	16760	2
594	20230531	113200	127829550	16760	16760	16760	16760	0
595	20230531	113100	127829550	16760	16760	16760	16760	2
596	20230531	113000	127796030	16760	16770	16770	16760	63
597	20230531	112900	126739530	16760	16790	16790	16760	83
598	20230531	112800	125347510	16780	16780	16780	16780	2
599	20230531	112700	125313950	16770	16770	16770	16770	2
600	20230531	112600	125280410	16770	16770	16770	16770	0
601	20230531	112500	125280410	16770	16770	16770	16770	0
602	20230531	112400	125280410	16770	16780	16780	16770	4
603	20230531	112300	125213310	16770	16770	16770	16770	4
604	20230531	112200	125146230	16770	16770	16770	16770	2
605	20230531	112100	125112690	16770	16770	16770	16770	0
606	20230531	112000	125112690	16770	16770	16770	16770	0
607	20230531	111900	125112690	16770	16770	16770	16770	3
608	20230531	111800	125062380	16770	16780	16780	16770	2
609	20230531	111700	125028830	16780	16780	16780	16780	1
610	20230531	111600	125012050	16770	16770	16770	16770	1
611	20230531	111500	124995280	16770	16770	16770	16770	0
612	20230531	111400	124995280	16770	16770	16770	16770	5
613	20230531	111300	124911430	16770	16770	16770	16770	10
614	20230531	111200	124743730	16770	16770	16770	16770	1
615	20230531	111100	124726960	16770	16770	16770	16770	1
616	20230531	111000	124710190	16790	16800	16800	16790	22
617	20230531	110900	124340610	16780	16780	16780	16780	1
618	20230531	110800	124323830	16770	16780	16780	16770	4
619	20230531	110700	124256740	16770	16770	16770	16770	0
620	20230531	110600	124256740	16770	16770	16770	16770	3
621	20230531	110500	124206430	16790	16800	16800	16790	30
622	20230531	110400	123702710	16800	16800	16800	16800	2
623	20230531	110300	123669110	16800	16800	16800	16800	1
624	20230531	110200	123652310	16800	16800	16800	16800	0
625	20230531	110100	123652310	16800	16800	16800	16800	0
626	20230531	110000	123652310	16800	16800	16800	16800	53
627	20230531	105900	122761910	16790	16790	16790	16790	0
628	20230531	105800	122761910	16790	16770	16790	16770	3
629	20230531	105700	122711560	16760	16760	16760	16760	1
630	20230531	105600	122694800	16770	16770	16770	16770	0
631	20230531	105500	122694800	16770	16770	16770	16770	141
632	20230531	105400	120330230	16770	16780	16790	16770	290
633	20230531	105300	115466550	16780	16780	16780	16780	71
634	20230531	105200	114275170	16780	16780	16780	16780	2
635	20230531	105100	114241610	16790	16790	16790	16790	3
636	20230531	105000	114191240	16780	16780	16790	16780	8
637	20230531	104900	114056950	16790	16790	16790	16790	86
638	20230531	104800	112613010	16790	16800	16800	16790	3
639	20230531	104700	112562620	16790	16810	16810	16790	162
640	20230531	104600	109840300	16810	16810	16810	16810	1
641	20230531	104500	109823490	16810	16810	16810	16810	0
642	20230531	104400	109823490	16810	16810	16820	16810	8
643	20230531	104300	109688960	16820	16820	16820	16820	1
644	20230531	104200	109672140	16810	16810	16810	16810	1
645	20230531	104100	109655330	16810	16820	16820	16810	12
646	20230531	104000	109453510	16810	16810	16810	16810	2
647	20230531	103900	109419890	16810	16810	16810	16810	1
648	20230531	103800	109403080	16820	16820	16820	16820	1
649	20230531	103700	109386260	16810	16810	16810	16810	2
650	20230531	103600	109352640	16810	16810	16810	16810	3
651	20230531	103500	109302210	16810	16810	16810	16810	1
652	20230531	103400	109285400	16820	16830	16830	16820	28
653	20230531	103300	108814420	16830	16830	16830	16830	2
654	20230531	103200	108780760	16830	16830	16830	16830	0
655	20230531	103100	108780760	16830	16820	16830	16820	3
656	20230531	103000	108730280	16820	16820	16820	16820	1
657	20230531	102900	108713460	16810	16810	16810	16810	0
658	20230531	102800	108713460	16810	16810	16810	16810	2
659	20230531	102700	108679840	16810	16810	16810	16810	0
660	20230531	102600	108679840	16810	16810	16810	16810	4
661	20230531	102500	108612600	16810	16810	16810	16810	1
662	20230531	102400	108595790	16830	16810	16830	16810	2
663	20230531	102300	108562150	16810	16840	16840	16810	4
664	20230531	102200	108494880	16810	16810	16810	16810	0
665	20230531	102100	108494880	16810	16810	16810	16810	0
666	20230531	102000	108494880	16810	16810	16810	16810	2
667	20230531	101900	108461260	16800	16800	16800	16800	0
668	20230531	101800	108461260	16800	16810	16810	16800	13
669	20230531	101700	108242850	16840	16800	16840	16800	3
670	20230531	101600	108192370	16850	16840	16850	16840	20
671	20230531	101500	107855380	16800	16800	16800	16800	2
672	20230531	101400	107821780	16840	16800	16840	16800	51
673	20230531	101300	106964940	16790	16790	16790	16790	50
674	20230531	101200	106125440	16790	16790	16790	16790	2
675	20230531	101100	106091860	16790	16800	16800	16790	11
676	20230531	101000	105907070	16790	16810	16810	16790	929
677	20230531	100900	90292400	16810	16840	16840	16800	998
678	20230531	100800	73516280	16810	16810	16810	16810	0
679	20230531	100700	73516280	16810	16810	16810	16810	2
680	20230531	100600	73482660	16870	16850	16870	16850	3
681	20230531	100500	73432080	16800	16800	16800	16800	1
682	20230531	100400	73415280	16850	16860	16860	16790	3
683	20230531	100300	73364780	16850	16850	16850	16850	2
684	20230531	100200	73331080	16790	16790	16790	16790	0
685	20230531	100100	73331080	16790	16790	16790	16790	5
686	20230531	100000	73247130	16790	16790	16790	16790	0
687	20230531	095900	73247130	16790	16790	16790	16790	1
688	20230531	095800	73230340	16790	16790	16790	16790	1
689	20230531	095700	73213550	16760	16760	16760	16760	300
690	20230531	095600	68185550	16760	16780	16780	16760	302
691	20230531	095500	63120870	16860	16860	16860	16860	2
692	20230531	095400	63087150	16850	16850	16850	16850	2
693	20230531	095300	63053450	16780	16780	16780	16780	3
694	20230531	095200	63003110	16780	16780	16780	16780	0
695	20230531	095100	63003110	16780	16780	16780	16780	0
696	20230531	095000	63003110	16780	16780	16780	16780	2
697	20230531	094900	62969550	16780	16780	16780	16780	23
698	20230531	094800	62583610	16780	16770	16780	16770	8
699	20230531	094700	62449420	16770	16820	16820	16770	621
700	20230531	094600	52015900	16820	16820	16820	16820	0
701	20230531	094500	52015900	16820	16820	16820	16820	13
702	20230531	094400	51797240	16880	16880	16880	16880	1
703	20230531	094300	51780360	16820	16820	16820	16820	0
704	20230531	094200	51780360	16820	16820	16820	16820	20
705	20230531	094100	51443960	16830	16830	16830	16830	0
706	20230531	094000	51443960	16830	16830	16830	16830	10
707	20230531	093900	51275660	16850	16850	16850	16850	0
708	20230531	093800	51275660	16850	16850	16850	16850	1
709	20230531	093700	51258810	16880	16850	16880	16850	71
710	20230531	093600	50061660	16850	16850	16850	16850	1
711	20230531	093500	50044810	16790	16790	16790	16790	11
712	20230531	093400	49860120	16780	16850	16850	16780	101
713	20230531	093300	48165270	16870	16800	16870	16750	274
714	20230531	093200	43568040	16800	16830	16830	16800	215
715	20230531	093100	39955550	16830	16830	16830	16830	0
716	20230531	093000	39955550	16830	16830	16830	16830	0
717	20230531	092900	39955550	16830	16830	16830	16830	5
718	20230531	092800	39871400	16880	16880	16880	16880	1
719	20230531	092700	39854520	16840	16840	16840	16840	1
720	20230531	092600	39837680	16840	16840	16840	16840	3
721	20230531	092500	39787160	16840	16870	16870	16840	600
722	20230531	092400	29677200	16880	16890	16890	16880	48
723	20230531	092300	28866860	16890	16950	16950	16890	645
724	20230531	092200	17953200	16960	16960	16960	16960	0
725	20230531	092100	17953200	16960	16980	16980	16960	3
726	20230531	092000	17902290	17000	17000	17000	17000	0
727	20230531	091900	17902290	17000	17000	17000	17000	0
728	20230531	091800	17902290	17000	16990	17000	16990	2
729	20230531	091700	17868300	16980	16980	16980	16980	0
730	20230531	091600	17868300	16980	16980	16980	16980	0
731	20230531	091500	17868300	16980	16980	16980	16980	2
732	20230531	091400	17834340	16990	16990	16990	16990	1
733	20230531	091300	17817350	17000	17000	17000	17000	0
734	20230531	091200	17817350	17000	17000	17000	17000	544
735	20230531	091100	8569350	17010	17010	17010	17010	40
736	20230531	091000	7888950	17020	17020	17020	17020	0
737	20230531	090900	7888950	17020	17020	17020	17020	4
738	20230531	090800	7820870	17020	17020	17020	17020	0
739	20230531	090700	7820870	17020	17020	17020	17020	79
740	20230531	090600	6476290	17020	17020	17020	17020	100
741	20230531	090500	4774290	17020	17020	17020	17020	119
742	20230531	090400	2748910	17070	17070	17070	17070	1
743	20230531	090300	2731840	17020	17020	17020	17020	0
744	20230531	090200	2731840	17020	17020	17020	17020	0
745	20230531	090100	2731840	17020	17050	17050	17020	30
746	20230531	090000	2220400	17080	17080	17080	17080	31