KissMeData/018310/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212200	288899530	15850	15850	15850	15850	1133
3	20230531	212100	288899530	15850	15850	15850	15850	0
4	20230531	212000	288899530	15850	15850	15850	15850	0
5	20230531	211900	288899530	15850	15850	15850	15850	0
6	20230531	211800	288899530	15850	15850	15850	15850	0
7	20230531	211700	288899530	15850	15850	15850	15850	0
8	20230531	211600	288899530	15850	15850	15850	15850	0
9	20230531	211500	288899530	15850	15850	15850	15850	0
10	20230531	211400	288899530	15850	15850	15850	15850	0
11	20230531	211300	288899530	15850	15850	15850	15850	0
12	20230531	211200	288899530	15850	15850	15850	15850	0
13	20230531	211100	288899530	15850	15850	15850	15850	0
14	20230531	211000	288899530	15850	15850	15850	15850	0
15	20230531	210900	288899530	15850	15850	15850	15850	0
16	20230531	210800	288899530	15850	15850	15850	15850	0
17	20230531	210700	288899530	15850	15850	15850	15850	0
18	20230531	210600	288899530	15850	15850	15850	15850	0
19	20230531	210500	288899530	15850	15850	15850	15850	0
20	20230531	210400	288899530	15850	15850	15850	15850	0
21	20230531	210300	288899530	15850	15850	15850	15850	0
22	20230531	210200	288899530	15850	15850	15850	15850	0
23	20230531	210100	288899530	15850	15850	15850	15850	0
24	20230531	210000	288899530	15850	15850	15850	15850	0
25	20230531	205900	288899530	15850	15850	15850	15850	0
26	20230531	205800	288899530	15850	15850	15850	15850	0
27	20230531	205700	288899530	15850	15850	15850	15850	0
28	20230531	205600	288899530	15850	15850	15850	15850	0
29	20230531	205500	288899530	15850	15850	15850	15850	0
30	20230531	205400	288899530	15850	15850	15850	15850	0
31	20230531	205300	288899530	15850	15850	15850	15850	0
32	20230531	205200	288899530	15850	15850	15850	15850	1133
33	20230531	205100	288899530	15850	15850	15850	15850	0
34	20230531	205000	288899530	15850	15850	15850	15850	0
35	20230531	204900	288899530	15850	15850	15850	15850	0
36	20230531	204800	288899530	15850	15850	15850	15850	0
37	20230531	204700	288899530	15850	15850	15850	15850	0
38	20230531	204600	288899530	15850	15850	15850	15850	0
39	20230531	204500	288899530	15850	15850	15850	15850	0
40	20230531	204400	288899530	15850	15850	15850	15850	0
41	20230531	204300	288899530	15850	15850	15850	15850	0
42	20230531	204200	288899530	15850	15850	15850	15850	0
43	20230531	204100	288899530	15850	15850	15850	15850	0
44	20230531	204000	288899530	15850	15850	15850	15850	0
45	20230531	203900	288899530	15850	15850	15850	15850	0
46	20230531	203800	288899530	15850	15850	15850	15850	0
47	20230531	203700	288899530	15850	15850	15850	15850	0
48	20230531	203600	288899530	15850	15850	15850	15850	0
49	20230531	203500	288899530	15850	15850	15850	15850	0
50	20230531	203400	288899530	15850	15850	15850	15850	0
51	20230531	203300	288899530	15850	15850	15850	15850	0
52	20230531	203200	288899530	15850	15850	15850	15850	0
53	20230531	203100	288899530	15850	15850	15850	15850	0
54	20230531	203000	288899530	15850	15850	15850	15850	0
55	20230531	202900	288899530	15850	15850	15850	15850	0
56	20230531	202800	288899530	15850	15850	15850	15850	0
57	20230531	202700	288899530	15850	15850	15850	15850	0
58	20230531	202600	288899530	15850	15850	15850	15850	0
59	20230531	202500	288899530	15850	15850	15850	15850	0
60	20230531	202400	288899530	15850	15850	15850	15850	0
61	20230531	202300	288899530	15850	15850	15850	15850	0
62	20230531	202200	288899530	15850	15850	15850	15850	1133
63	20230531	202100	288899530	15850	15850	15850	15850	0
64	20230531	202000	288899530	15850	15850	15850	15850	0
65	20230531	201900	288899530	15850	15850	15850	15850	0
66	20230531	201800	288899530	15850	15850	15850	15850	0
67	20230531	201700	288899530	15850	15850	15850	15850	0
68	20230531	201600	288899530	15850	15850	15850	15850	0
69	20230531	201500	288899530	15850	15850	15850	15850	0
70	20230531	201400	288899530	15850	15850	15850	15850	0
71	20230531	201300	288899530	15850	15850	15850	15850	0
72	20230531	201200	288899530	15850	15850	15850	15850	0
73	20230531	201100	288899530	15850	15850	15850	15850	0
74	20230531	201000	288899530	15850	15850	15850	15850	0
75	20230531	200900	288899530	15850	15850	15850	15850	0
76	20230531	200800	288899530	15850	15850	15850	15850	0
77	20230531	200700	288899530	15850	15850	15850	15850	0
78	20230531	200600	288899530	15850	15850	15850	15850	0
79	20230531	200500	288899530	15850	15850	15850	15850	0
80	20230531	200400	288899530	15850	15850	15850	15850	0
81	20230531	200300	288899530	15850	15850	15850	15850	0
82	20230531	200200	288899530	15850	15850	15850	15850	0
83	20230531	200100	288899530	15850	15850	15850	15850	0
84	20230531	200000	288899530	15850	15850	15850	15850	0
85	20230531	195900	288899530	15850	15850	15850	15850	0
86	20230531	195800	288899530	15850	15850	15850	15850	0
87	20230531	195700	288899530	15850	15850	15850	15850	0
88	20230531	195600	288899530	15850	15850	15850	15850	0
89	20230531	195500	288899530	15850	15850	15850	15850	0
90	20230531	195400	288899530	15850	15850	15850	15850	0
91	20230531	195300	288899530	15850	15850	15850	15850	0
92	20230531	195200	288899530	15850	15850	15850	15850	1133
93	20230531	195100	288899530	15850	15850	15850	15850	0
94	20230531	195000	288899530	15850	15850	15850	15850	0
95	20230531	194900	288899530	15850	15850	15850	15850	0
96	20230531	194800	288899530	15850	15850	15850	15850	0
97	20230531	194700	288899530	15850	15850	15850	15850	0
98	20230531	194600	288899530	15850	15850	15850	15850	0
99	20230531	194500	288899530	15850	15850	15850	15850	0
100	20230531	194400	288899530	15850	15850	15850	15850	0
101	20230531	194300	288899530	15850	15850	15850	15850	0
102	20230531	194200	288899530	15850	15850	15850	15850	0
103	20230531	194100	288899530	15850	15850	15850	15850	0
104	20230531	194000	288899530	15850	15850	15850	15850	0
105	20230531	193900	288899530	15850	15850	15850	15850	0
106	20230531	193800	288899530	15850	15850	15850	15850	0
107	20230531	193700	288899530	15850	15850	15850	15850	0
108	20230531	193600	288899530	15850	15850	15850	15850	0
109	20230531	193500	288899530	15850	15850	15850	15850	0
110	20230531	193400	288899530	15850	15850	15850	15850	0
111	20230531	193300	288899530	15850	15850	15850	15850	0
112	20230531	193200	288899530	15850	15850	15850	15850	0
113	20230531	193100	288899530	15850	15850	15850	15850	0
114	20230531	193000	288899530	15850	15850	15850	15850	0
115	20230531	192900	288899530	15850	15850	15850	15850	0
116	20230531	192800	288899530	15850	15850	15850	15850	0
117	20230531	192700	288899530	15850	15850	15850	15850	0
118	20230531	192600	288899530	15850	15850	15850	15850	0
119	20230531	192500	288899530	15850	15850	15850	15850	0
120	20230531	192400	288899530	15850	15850	15850	15850	0
121	20230531	192300	288899530	15850	15850	15850	15850	0
122	20230531	192200	288899530	15850	15850	15850	15850	1133
123	20230531	192100	288899530	15850	15850	15850	15850	0
124	20230531	192000	288899530	15850	15850	15850	15850	0
125	20230531	191900	288899530	15850	15850	15850	15850	0
126	20230531	191800	288899530	15850	15850	15850	15850	0
127	20230531	191700	288899530	15850	15850	15850	15850	0
128	20230531	191600	288899530	15850	15850	15850	15850	0
129	20230531	191500	288899530	15850	15850	15850	15850	0
130	20230531	191400	288899530	15850	15850	15850	15850	0
131	20230531	191300	288899530	15850	15850	15850	15850	0
132	20230531	191200	288899530	15850	15850	15850	15850	0
133	20230531	191100	288899530	15850	15850	15850	15850	0
134	20230531	191000	288899530	15850	15850	15850	15850	0
135	20230531	190900	288899530	15850	15850	15850	15850	0
136	20230531	190800	288899530	15850	15850	15850	15850	0
137	20230531	190700	288899530	15850	15850	15850	15850	0
138	20230531	190600	288899530	15850	15850	15850	15850	0
139	20230531	190500	288899530	15850	15850	15850	15850	0
140	20230531	190400	288899530	15850	15850	15850	15850	0
141	20230531	190300	288899530	15850	15850	15850	15850	0
142	20230531	190200	288899530	15850	15850	15850	15850	0
143	20230531	190100	288899530	15850	15850	15850	15850	0
144	20230531	190000	288899530	15850	15850	15850	15850	0
145	20230531	185900	288899530	15850	15850	15850	15850	0
146	20230531	185800	288899530	15850	15850	15850	15850	0
147	20230531	185700	288899530	15850	15850	15850	15850	0
148	20230531	185600	288899530	15850	15850	15850	15850	0
149	20230531	185500	288899530	15850	15850	15850	15850	0
150	20230531	185400	288899530	15850	15850	15850	15850	0
151	20230531	185300	288899530	15850	15850	15850	15850	0
152	20230531	185200	288899530	15850	15850	15850	15850	1133
153	20230531	185100	288899530	15850	15850	15850	15850	0
154	20230531	185000	288899530	15850	15850	15850	15850	0
155	20230531	184900	288899530	15850	15850	15850	15850	0
156	20230531	184800	288899530	15850	15850	15850	15850	0
157	20230531	184700	288899530	15850	15850	15850	15850	0
158	20230531	184600	288899530	15850	15850	15850	15850	0
159	20230531	184500	288899530	15850	15850	15850	15850	0
160	20230531	184400	288899530	15850	15850	15850	15850	0
161	20230531	184300	288899530	15850	15850	15850	15850	0
162	20230531	184200	288899530	15850	15850	15850	15850	0
163	20230531	184100	288899530	15850	15850	15850	15850	0
164	20230531	184000	288899530	15850	15850	15850	15850	0
165	20230531	183900	288899530	15850	15850	15850	15850	0
166	20230531	183800	288899530	15850	15850	15850	15850	0
167	20230531	183700	288899530	15850	15850	15850	15850	0
168	20230531	183600	288899530	15850	15850	15850	15850	0
169	20230531	183500	288899530	15850	15850	15850	15850	0
170	20230531	183400	288899530	15850	15850	15850	15850	0
171	20230531	183300	288899530	15850	15850	15850	15850	0
172	20230531	183200	288899530	15850	15850	15850	15850	0
173	20230531	183100	288899530	15850	15850	15850	15850	0
174	20230531	183000	288899530	15850	15850	15850	15850	0
175	20230531	182900	288899530	15850	15850	15850	15850	0
176	20230531	182800	288899530	15850	15850	15850	15850	0
177	20230531	182700	288899530	15850	15850	15850	15850	0
178	20230531	182600	288899530	15850	15850	15850	15850	0
179	20230531	182500	288899530	15850	15850	15850	15850	0
180	20230531	182400	288899530	15850	15850	15850	15850	0
181	20230531	182300	288899530	15850	15850	15850	15850	0
182	20230531	182200	288899530	15850	15850	15850	15850	1133
183	20230531	182100	288899530	15850	15850	15850	15850	0
184	20230531	182000	288899530	15850	15850	15850	15850	0
185	20230531	181900	288899530	15850	15850	15850	15850	0
186	20230531	181800	288899530	15850	15850	15850	15850	0
187	20230531	181700	288899530	15850	15850	15850	15850	0
188	20230531	181600	288899530	15850	15850	15850	15850	0
189	20230531	181500	288899530	15850	15850	15850	15850	0
190	20230531	181400	288899530	15850	15850	15850	15850	0
191	20230531	181300	288899530	15850	15850	15850	15850	0
192	20230531	181200	288899530	15850	15850	15850	15850	0
193	20230531	181100	288899530	15850	15850	15850	15850	0
194	20230531	181000	288899530	15850	15850	15850	15850	0
195	20230531	180900	288899530	15850	15850	15850	15850	0
196	20230531	180800	288899530	15850	15850	15850	15850	0
197	20230531	180700	288899530	15850	15850	15850	15850	0
198	20230531	180600	288899530	15850	15850	15850	15850	0
199	20230531	180500	288899530	15850	15850	15850	15850	0
200	20230531	180400	288899530	15850	15850	15850	15850	0
201	20230531	180300	288899530	15850	15850	15850	15850	0
202	20230531	180200	288899530	15850	15850	15850	15850	0
203	20230531	180100	288899530	15850	15850	15850	15850	0
204	20230531	180000	288899530	15850	15850	15850	15850	0
205	20230531	175900	288899530	15850	15850	15850	15850	0
206	20230531	175800	288899530	15850	15850	15850	15850	0
207	20230531	175700	288899530	15850	15850	15850	15850	0
208	20230531	175600	288899530	15850	15850	15850	15850	0
209	20230531	175500	288899530	15850	15850	15850	15850	0
210	20230531	175400	288899530	15850	15850	15850	15850	0
211	20230531	175300	288899530	15850	15850	15850	15850	0
212	20230531	175200	288899530	15850	15850	15850	15850	1133
213	20230531	175100	288899530	15850	15850	15850	15850	0
214	20230531	175000	288899530	15850	15850	15850	15850	0
215	20230531	174900	288899530	15850	15850	15850	15850	0
216	20230531	174800	288899530	15850	15850	15850	15850	0
217	20230531	174700	288899530	15850	15850	15850	15850	0
218	20230531	174600	288899530	15850	15850	15850	15850	0
219	20230531	174500	288899530	15850	15850	15850	15850	0
220	20230531	174400	288899530	15850	15850	15850	15850	0
221	20230531	174300	288899530	15850	15850	15850	15850	0
222	20230531	174200	288899530	15850	15850	15850	15850	0
223	20230531	174100	288899530	15850	15850	15850	15850	0
224	20230531	174000	288899530	15850	15850	15850	15850	0
225	20230531	173900	288899530	15850	15850	15850	15850	0
226	20230531	173800	288899530	15850	15850	15850	15850	0
227	20230531	173700	288899530	15850	15850	15850	15850	0
228	20230531	173600	288899530	15850	15850	15850	15850	0
229	20230531	173500	288899530	15850	15850	15850	15850	0
230	20230531	173400	288899530	15850	15850	15850	15850	0
231	20230531	173300	288899530	15850	15850	15850	15850	0
232	20230531	173200	288899530	15850	15850	15850	15850	0
233	20230531	173100	288899530	15850	15850	15850	15850	0
234	20230531	173000	288899530	15850	15850	15850	15850	0
235	20230531	172900	288899530	15850	15850	15850	15850	0
236	20230531	172800	288899530	15850	15850	15850	15850	0
237	20230531	172700	288899530	15850	15850	15850	15850	0
238	20230531	172600	288899530	15850	15850	15850	15850	0
239	20230531	172500	288899530	15850	15850	15850	15850	0
240	20230531	172400	288899530	15850	15850	15850	15850	0
241	20230531	172300	288899530	15850	15850	15850	15850	0
242	20230531	172200	288899530	15850	15850	15850	15850	1133
243	20230531	172100	288899530	15850	15850	15850	15850	0
244	20230531	172000	288899530	15850	15850	15850	15850	0
245	20230531	171900	288899530	15850	15850	15850	15850	0
246	20230531	171800	288899530	15850	15850	15850	15850	0
247	20230531	171700	288899530	15850	15850	15850	15850	0
248	20230531	171600	288899530	15850	15850	15850	15850	0
249	20230531	171500	288899530	15850	15850	15850	15850	0
250	20230531	171400	288899530	15850	15850	15850	15850	0
251	20230531	171300	288899530	15850	15850	15850	15850	0
252	20230531	171200	288899530	15850	15850	15850	15850	0
253	20230531	171100	288899530	15850	15850	15850	15850	0
254	20230531	171000	288899530	15850	15850	15850	15850	0
255	20230531	170900	288899530	15850	15850	15850	15850	0
256	20230531	170800	288899530	15850	15850	15850	15850	0
257	20230531	170700	288899530	15850	15850	15850	15850	0
258	20230531	170600	288899530	15850	15850	15850	15850	0
259	20230531	170500	288899530	15850	15850	15850	15850	0
260	20230531	170400	288899530	15850	15850	15850	15850	0
261	20230531	170300	288899530	15850	15850	15850	15850	0
262	20230531	170200	288899530	15850	15850	15850	15850	0
263	20230531	170100	288899530	15850	15850	15850	15850	0
264	20230531	170000	288899530	15850	15850	15850	15850	0
265	20230531	165900	288899530	15850	15850	15850	15850	0
266	20230531	165800	288899530	15850	15850	15850	15850	0
267	20230531	165700	288899530	15850	15850	15850	15850	0
268	20230531	165600	288899530	15850	15850	15850	15850	0
269	20230531	165500	288899530	15850	15850	15850	15850	0
270	20230531	165400	288899530	15850	15850	15850	15850	0
271	20230531	165300	288899530	15850	15850	15850	15850	0
272	20230531	165200	288899530	15850	15850	15850	15850	1133
273	20230531	165100	288899530	15850	15850	15850	15850	0
274	20230531	165000	288899530	15850	15850	15850	15850	0
275	20230531	164900	288899530	15850	15850	15850	15850	0
276	20230531	164800	288899530	15850	15850	15850	15850	0
277	20230531	164700	288899530	15850	15850	15850	15850	0
278	20230531	164600	288899530	15850	15850	15850	15850	0
279	20230531	164500	288899530	15850	15850	15850	15850	0
280	20230531	164400	288899530	15850	15850	15850	15850	0
281	20230531	164300	288899530	15850	15850	15850	15850	0
282	20230531	164200	288899530	15850	15850	15850	15850	0
283	20230531	164100	288899530	15850	15850	15850	15850	0
284	20230531	164000	288899530	15850	15850	15850	15850	0
285	20230531	163900	288899530	15850	15850	15850	15850	0
286	20230531	163800	288899530	15850	15850	15850	15850	0
287	20230531	163700	288899530	15850	15850	15850	15850	0
288	20230531	163600	288899530	15850	15850	15850	15850	0
289	20230531	163500	288899530	15850	15850	15850	15850	0
290	20230531	163400	288899530	15850	15850	15850	15850	0
291	20230531	163300	288899530	15850	15850	15850	15850	0
292	20230531	163200	288899530	15850	15850	15850	15850	0
293	20230531	163100	288899530	15850	15850	15850	15850	0
294	20230531	163000	288899530	15850	15850	15850	15850	0
295	20230531	162900	288899530	15850	15850	15850	15850	0
296	20230531	162800	288899530	15850	15850	15850	15850	0
297	20230531	162700	288899530	15850	15850	15850	15850	0
298	20230531	162600	288899530	15850	15850	15850	15850	0
299	20230531	162500	288899530	15850	15850	15850	15850	0
300	20230531	162400	288899530	15850	15850	15850	15850	0
301	20230531	162300	288899530	15850	15850	15850	15850	0
302	20230531	162200	288899530	15850	15850	15850	15850	1133
303	20230531	162100	288899530	15850	15850	15850	15850	0
304	20230531	162000	288899530	15850	15850	15850	15850	0
305	20230531	161900	288899530	15850	15850	15850	15850	0
306	20230531	161800	288899530	15850	15850	15850	15850	0
307	20230531	161700	288899530	15850	15850	15850	15850	0
308	20230531	161600	288899530	15850	15850	15850	15850	0
309	20230531	161500	288899530	15850	15850	15850	15850	0
310	20230531	161400	288899530	15850	15850	15850	15850	0
311	20230531	161300	288899530	15850	15850	15850	15850	0
312	20230531	161200	288899530	15850	15850	15850	15850	0
313	20230531	161100	288899530	15850	15850	15850	15850	0
314	20230531	161000	288899530	15850	15850	15850	15850	0
315	20230531	160900	288899530	15850	15850	15850	15850	0
316	20230531	160800	288899530	15850	15850	15850	15850	0
317	20230531	160700	288899530	15850	15850	15850	15850	0
318	20230531	160600	288899530	15850	15850	15850	15850	0
319	20230531	160500	288899530	15850	15850	15850	15850	0
320	20230531	160400	288899530	15850	15850	15850	15850	0
321	20230531	160300	288899530	15850	15850	15850	15850	0
322	20230531	160200	288899530	15850	15850	15850	15850	0
323	20230531	160100	288899530	15850	15850	15850	15850	0
324	20230531	160000	288899530	15850	15850	15850	15850	0
325	20230531	155900	288899530	15850	15850	15850	15850	0
326	20230531	155800	288899530	15850	15850	15850	15850	0
327	20230531	155700	288899530	15850	15850	15850	15850	0
328	20230531	155600	288899530	15850	15850	15850	15850	0
329	20230531	155500	288899530	15850	15850	15850	15850	0
330	20230531	155400	288899530	15850	15850	15850	15850	0
331	20230531	155300	288899530	15850	15850	15850	15850	0
332	20230531	155200	288899530	15850	15850	15850	15850	1133
333	20230531	155100	288899530	15850	15850	15850	15850	0
334	20230531	155000	288899530	15850	15850	15850	15850	0
335	20230531	154900	288899530	15850	15850	15850	15850	0
336	20230531	154800	288899530	15850	15850	15850	15850	0
337	20230531	154700	288899530	15850	15850	15850	15850	0
338	20230531	154600	288899530	15850	15850	15850	15850	0
339	20230531	154500	288899530	15850	15850	15850	15850	0
340	20230531	154400	288899530	15850	15850	15850	15850	0
341	20230531	154300	288899530	15850	15850	15850	15850	0
342	20230531	154200	288899530	15850	15850	15850	15850	0
343	20230531	154100	288899530	15850	15850	15850	15850	0
344	20230531	154000	288899530	15850	15850	15850	15850	0
345	20230531	153900	288899530	15850	15850	15850	15850	0
346	20230531	153800	288899530	15850	15850	15850	15850	0
347	20230531	153700	288899530	15850	15850	15850	15850	0
348	20230531	153600	288899530	15850	15850	15850	15850	0
349	20230531	153500	288899530	15850	15850	15850	15850	0
350	20230531	153400	288899530	15850	15850	15850	15850	0
351	20230531	153300	288899530	15850	15850	15850	15850	0
352	20230531	153200	288899530	15850	15850	15850	15850	0
353	20230531	153100	288899530	15850	15850	15850	15850	0
354	20230531	153000	288899530	15850	15850	15850	15850	1133
355	20230531	152900	270941480	15840	15840	15840	15840	0
356	20230531	152800	270941480	15840	15840	15840	15840	0
357	20230531	152700	270941480	15840	15840	15840	15840	0
358	20230531	152600	270941480	15840	15840	15840	15840	0
359	20230531	152500	270941480	15840	15840	15840	15840	0
360	20230531	152400	270941480	15840	15840	15840	15840	0
361	20230531	152300	270941480	15840	15840	15840	15840	0
362	20230531	152200	270941480	15840	15840	15840	15840	0
363	20230531	152100	270941480	15840	15840	15840	15840	0
364	20230531	152000	270941480	15840	15840	15840	15840	0
365	20230531	151900	270941480	15840	15780	15840	15770	522
366	20230531	151800	262678600	15820	15790	15820	15790	3
367	20230531	151700	262631170	15830	15830	15830	15830	0
368	20230531	151600	262631170	15830	15830	15830	15830	0
369	20230531	151500	262631170	15830	15830	15830	15830	0
370	20230531	151400	262631170	15830	15780	15830	15780	45
371	20230531	151300	261920860	15770	15770	15790	15770	112
372	20230531	151200	260154600	15770	15780	15780	15770	314
373	20230531	151100	255202790	15810	15810	15810	15810	0
374	20230531	151000	255202790	15810	15780	15810	15770	91
375	20230531	150900	253767500	15820	15820	15820	15820	0
376	20230531	150800	253767500	15820	15820	15830	15820	509
377	20230531	150700	245710470	15840	15840	15840	15840	0
378	20230531	150600	245710470	15840	15840	15840	15840	0
379	20230531	150500	245710470	15840	15810	15840	15810	508
380	20230531	150400	237666690	15770	15730	15770	15730	125
381	20230531	150300	235697110	15710	15710	15710	15710	93
382	20230531	150200	234236080	15710	15710	15710	15710	1
383	20230531	150100	234220370	15770	15770	15770	15770	0
384	20230531	150000	234220370	15770	15770	15770	15770	0
385	20230531	145900	234220370	15770	15770	15770	15770	25
386	20230531	145800	233826120	15770	15770	15770	15770	0
387	20230531	145700	233826120	15770	15770	15770	15770	0
388	20230531	145600	233826120	15770	15770	15770	15770	0
389	20230531	145500	233826120	15770	15770	15770	15770	0
390	20230531	145400	233826120	15770	15770	15770	15770	0
391	20230531	145300	233826120	15770	15770	15770	15770	0
392	20230531	145200	233826120	15770	15770	15770	15770	0
393	20230531	145100	233826120	15770	15770	15770	15770	0
394	20230531	145000	233826120	15770	15770	15770	15770	292
395	20230531	144900	229221280	15830	15830	15830	15830	0
396	20230531	144800	229221280	15830	15830	15830	15830	0
397	20230531	144700	229221280	15830	15770	15830	15770	221
398	20230531	144600	225736050	15770	15770	15770	15770	0
399	20230531	144500	225736050	15770	15770	15770	15770	0
400	20230531	144400	225736050	15770	15770	15770	15770	0
401	20230531	144300	225736050	15770	15770	15770	15770	0
402	20230531	144200	225736050	15770	15770	15770	15770	0
403	20230531	144100	225736050	15770	15770	15770	15770	0
404	20230531	144000	225736050	15770	15770	15770	15770	0
405	20230531	143900	225736050	15770	15770	15770	15770	0
406	20230531	143800	225736050	15770	15770	15770	15770	0
407	20230531	143700	225736050	15770	15770	15770	15770	1
408	20230531	143600	225720280	15700	15700	15700	15700	0
409	20230531	143500	225720280	15700	15700	15700	15700	12
410	20230531	143400	225531880	15700	15700	15700	15700	23
411	20230531	143300	225170780	15760	15760	15760	15760	1
412	20230531	143200	225155020	15820	15820	15820	15820	0
413	20230531	143100	225155020	15820	15820	15820	15820	0
414	20230531	143000	225155020	15820	15770	15820	15770	55
415	20230531	142900	224286320	15760	15770	15770	15760	121
416	20230531	142800	222378160	15760	15750	15760	15750	127
417	20230531	142700	220377310	15700	15700	15700	15700	0
418	20230531	142600	220377310	15700	15700	15700	15700	62
419	20230531	142500	219403910	15700	15700	15700	15700	99
420	20230531	142400	217849610	15700	15700	15700	15700	0
421	20230531	142300	217849610	15700	15700	15700	15700	3
422	20230531	142200	217802510	15710	15710	15710	15710	0
423	20230531	142100	217802510	15710	15710	15710	15710	0
424	20230531	142000	217802510	15710	15710	15710	15710	1
425	20230531	141900	217786800	15700	15700	15700	15700	3
426	20230531	141800	217739700	15700	15700	15700	15700	18
427	20230531	141700	217457100	15700	15700	15700	15700	0
428	20230531	141600	217457100	15700	15700	15700	15700	3
429	20230531	141500	217410000	15700	15700	15700	15700	0
430	20230531	141400	217410000	15700	15700	15700	15700	0
431	20230531	141300	217410000	15700	15700	15700	15700	3
432	20230531	141200	217362900	15700	15700	15700	15700	0
433	20230531	141100	217362900	15700	15700	15700	15700	3
434	20230531	141000	217315800	15700	15700	15700	15700	32
435	20230531	140900	216813400	15700	15700	15700	15700	0
436	20230531	140800	216813400	15700	15700	15700	15700	0
437	20230531	140700	216813400	15700	15700	15700	15700	1
438	20230531	140600	216797700	15700	15700	15700	15700	0
439	20230531	140500	216797700	15700	15700	15700	15700	0
440	20230531	140400	216797700	15700	15700	15700	15700	3
441	20230531	140300	216750600	15700	15700	15700	15700	3
442	20230531	140200	216703500	15700	15700	15700	15700	55
443	20230531	140100	215840000	15700	15700	15700	15700	0
444	20230531	140000	215840000	15700	15700	15700	15700	0
445	20230531	135900	215840000	15700	15700	15700	15700	3
446	20230531	135800	215792900	15700	15700	15700	15700	3
447	20230531	135700	215745800	15700	15700	15700	15700	97
448	20230531	135600	214222900	15710	15710	15710	15710	0
449	20230531	135500	214222900	15710	15710	15710	15710	0
450	20230531	135400	214222900	15710	15710	15710	15710	5
451	20230531	135300	214144350	15710	15710	15710	15710	0
452	20230531	135200	214144350	15710	15710	15710	15710	0
453	20230531	135100	214144350	15710	15710	15710	15710	1
454	20230531	135000	214128640	15700	15700	15700	15700	6
455	20230531	134900	214034440	15700	15700	15700	15700	3
456	20230531	134800	213987340	15750	15750	15750	15750	0
457	20230531	134700	213987340	15750	15750	15750	15750	0
458	20230531	134600	213987340	15750	15750	15750	15750	0
459	20230531	134500	213987340	15750	15750	15750	15750	0
460	20230531	134400	213987340	15750	15750	15750	15750	0
461	20230531	134300	213987340	15750	15700	15750	15700	151
462	20230531	134200	211616590	15700	15700	15700	15700	0
463	20230531	134100	211616590	15700	15700	15700	15700	0
464	20230531	134000	211616590	15700	15690	15700	15690	120
465	20230531	133900	209733240	15700	15670	15740	15670	533
466	20230531	133800	201371210	15680	15730	15730	15680	564
467	20230531	133700	192503830	15730	15730	15730	15730	3
468	20230531	133600	192456640	15730	15730	15730	15730	3
469	20230531	133500	192409450	15730	15730	15730	15730	44
470	20230531	133400	191717330	15730	15730	15730	15730	0
471	20230531	133300	191717330	15730	15730	15730	15730	0
472	20230531	133200	191717330	15730	15730	15730	15730	0
473	20230531	133100	191717330	15730	15730	15730	15730	0
474	20230531	133000	191717330	15730	15730	15730	15730	0
475	20230531	132900	191717330	15730	15730	15730	15730	0
476	20230531	132800	191717330	15730	15730	15730	15730	0
477	20230531	132700	191717330	15730	15730	15730	15730	66
478	20230531	132600	190679150	15730	15740	15740	15730	108
479	20230531	132500	188980260	15740	15740	15740	15740	0
480	20230531	132400	188980260	15740	15730	15740	15730	7
481	20230531	132300	188870140	15730	15730	15730	15730	0
482	20230531	132200	188870140	15730	15730	15730	15730	3
483	20230531	132100	188822950	15730	15730	15730	15730	0
484	20230531	132000	188822950	15730	15730	15730	15730	0
485	20230531	131900	188822950	15730	15730	15730	15730	3
486	20230531	131800	188775760	15730	15730	15730	15730	0
487	20230531	131700	188775760	15730	15730	15730	15730	0
488	20230531	131600	188775760	15730	15730	15730	15730	3
489	20230531	131500	188728570	15730	15730	15730	15730	0
490	20230531	131400	188728570	15730	15730	15730	15730	0
491	20230531	131300	188728570	15730	15730	15730	15730	3
492	20230531	131200	188681380	15730	15730	15730	15730	0
493	20230531	131100	188681380	15730	15730	15730	15730	3
494	20230531	131000	188634190	15730	15730	15730	15730	38
495	20230531	130900	188036450	15730	15730	15730	15730	0
496	20230531	130800	188036450	15730	15730	15730	15730	0
497	20230531	130700	188036450	15730	15730	15730	15730	3
498	20230531	130600	187989260	15730	15730	15730	15730	3
499	20230531	130500	187942070	15730	15730	15730	15730	5
500	20230531	130400	187863420	15730	15730	15730	15730	552
501	20230531	130300	179180460	15730	15730	15730	15730	6
502	20230531	130200	179086080	15730	15730	15730	15730	217
503	20230531	130100	175672670	15690	15690	15690	15690	0
504	20230531	130000	175672670	15690	15690	15690	15690	0
505	20230531	125900	175672670	15690	15700	15700	15690	110
506	20230531	125800	173945770	15710	15710	15710	15710	1
507	20230531	125700	173930060	15740	15740	15740	15740	0
508	20230531	125600	173930060	15740	15740	15740	15740	0
509	20230531	125500	173930060	15740	15740	15740	15740	0
510	20230531	125400	173930060	15740	15740	15740	15740	0
511	20230531	125300	173930060	15740	15740	15740	15740	1
512	20230531	125200	173914320	15690	15690	15690	15690	0
513	20230531	125100	173914320	15690	15690	15690	15690	0
514	20230531	125000	173914320	15690	15690	15690	15690	0
515	20230531	124900	173914320	15690	15690	15690	15690	0
516	20230531	124800	173914320	15690	15690	15690	15690	0
517	20230531	124700	173914320	15690	15690	15690	15690	0
518	20230531	124600	173914320	15690	15690	15690	15690	0
519	20230531	124500	173914320	15690	15690	15690	15690	0
520	20230531	124400	173914320	15690	15690	15690	15690	0
521	20230531	124300	173914320	15690	15690	15690	15690	0
522	20230531	124200	173914320	15690	15690	15690	15690	0
523	20230531	124100	173914320	15690	15690	15690	15690	0
524	20230531	124000	173914320	15690	15690	15690	15690	0
525	20230531	123900	173914320	15690	15690	15690	15690	0
526	20230531	123800	173914320	15690	15690	15690	15690	0
527	20230531	123700	173914320	15690	15690	15690	15690	10
528	20230531	123600	173757420	15690	15690	15690	15690	0
529	20230531	123500	173757420	15690	15690	15690	15690	0
530	20230531	123400	173757420	15690	15690	15690	15690	0
531	20230531	123300	173757420	15690	15690	15690	15690	35
532	20230531	123200	173208270	15660	15660	15660	15660	0
533	20230531	123100	173208270	15660	15660	15660	15660	0
534	20230531	123000	173208270	15660	15660	15660	15660	0
535	20230531	122900	173208270	15660	15660	15660	15660	0
536	20230531	122800	173208270	15660	15660	15660	15660	0
537	20230531	122700	173208270	15660	15660	15660	15660	0
538	20230531	122600	173208270	15660	15660	15660	15660	0
539	20230531	122500	173208270	15660	15660	15660	15660	0
540	20230531	122400	173208270	15660	15660	15660	15660	0
541	20230531	122300	173208270	15660	15660	15660	15660	10
542	20230531	122200	173051670	15650	15650	15650	15650	0
543	20230531	122100	173051670	15650	15650	15650	15650	0
544	20230531	122000	173051670	15650	15650	15650	15650	5
545	20230531	121900	172973420	15670	15740	15740	15670	286
546	20230531	121800	168481540	15740	15740	15740	15740	0
547	20230531	121700	168481540	15740	15760	15770	15740	179
548	20230531	121600	165661640	15770	15770	15770	15770	0
549	20230531	121500	165661640	15770	15770	15770	15770	0
550	20230531	121400	165661640	15770	15770	15770	15770	0
551	20230531	121300	165661640	15770	15770	15770	15770	0
552	20230531	121200	165661640	15770	15770	15770	15770	0
553	20230531	121100	165661640	15770	15770	15770	15770	0
554	20230531	121000	165661640	15770	15770	15770	15770	0
555	20230531	120900	165661640	15770	15770	15770	15770	0
556	20230531	120800	165661640	15770	15770	15770	15770	0
557	20230531	120700	165661640	15770	15770	15770	15770	0
558	20230531	120600	165661640	15770	15740	15770	15740	424
559	20230531	120500	158987850	15710	15710	15710	15710	0
560	20230531	120400	158987850	15710	15710	15710	15710	0
561	20230531	120300	158987850	15710	15710	15710	15710	0
562	20230531	120200	158987850	15710	15710	15710	15710	0
563	20230531	120100	158987850	15710	15710	15710	15710	0
564	20230531	120000	158987850	15710	15710	15710	15710	0
565	20230531	115900	158987850	15710	15710	15710	15710	0
566	20230531	115800	158987850	15710	15710	15710	15710	0
567	20230531	115700	158987850	15710	15710	15710	15710	16
568	20230531	115600	158736490	15710	15710	15710	15710	0
569	20230531	115500	158736490	15710	15710	15710	15710	360
570	20230531	115400	153080890	15720	15730	15730	15720	216
571	20230531	115300	149685360	15730	15740	15740	15730	204
572	20230531	115200	146476430	15740	15740	15740	15740	0
573	20230531	115100	146476430	15740	15740	15740	15740	0
574	20230531	115000	146476430	15740	15740	15740	15740	0
575	20230531	114900	146476430	15740	15740	15740	15740	0
576	20230531	114800	146476430	15740	15740	15740	15740	0
577	20230531	114700	146476430	15740	15730	15740	15730	71
578	20230531	114600	145359300	15730	15730	15730	15730	0
579	20230531	114500	145359300	15730	15730	15730	15730	0
580	20230531	114400	145359300	15730	15730	15730	15730	0
581	20230531	114300	145359300	15730	15730	15730	15730	0
582	20230531	114200	145359300	15730	15730	15730	15730	0
583	20230531	114100	145359300	15730	15730	15730	15730	0
584	20230531	114000	145359300	15730	15730	15730	15730	32
585	20230531	113900	144855940	15730	15730	15730	15730	0
586	20230531	113800	144855940	15730	15730	15730	15730	0
587	20230531	113700	144855940	15730	15730	15730	15730	0
588	20230531	113600	144855940	15730	15730	15730	15730	0
589	20230531	113500	144855940	15730	15730	15730	15730	13
590	20230531	113400	144651450	15740	15740	15740	15740	0
591	20230531	113300	144651450	15740	15740	15740	15740	0
592	20230531	113200	144651450	15740	15740	15740	15740	0
593	20230531	113100	144651450	15740	15740	15740	15740	1
594	20230531	113000	144635710	15770	15770	15770	15770	0
595	20230531	112900	144635710	15770	15770	15770	15770	0
596	20230531	112800	144635710	15770	15740	15770	15740	11
597	20230531	112700	144462270	15730	15730	15730	15730	0
598	20230531	112600	144462270	15730	15730	15730	15730	0
599	20230531	112500	144462270	15730	15730	15730	15730	0
600	20230531	112400	144462270	15730	15730	15730	15730	0
601	20230531	112300	144462270	15730	15730	15730	15730	0
602	20230531	112200	144462270	15730	15730	15730	15730	0
603	20230531	112100	144462270	15730	15730	15730	15730	0
604	20230531	112000	144462270	15730	15730	15730	15730	0
605	20230531	111900	144462270	15730	15730	15730	15730	0
606	20230531	111800	144462270	15730	15730	15730	15730	0
607	20230531	111700	144462270	15730	15730	15730	15730	0
608	20230531	111600	144462270	15730	15730	15730	15730	0
609	20230531	111500	144462270	15730	15730	15730	15730	0
610	20230531	111400	144462270	15730	15730	15730	15730	0
611	20230531	111300	144462270	15730	15730	15730	15730	0
612	20230531	111200	144462270	15730	15730	15730	15730	0
613	20230531	111100	144462270	15730	15730	15730	15730	0
614	20230531	111000	144462270	15730	15730	15730	15730	0
615	20230531	110900	144462270	15730	15730	15730	15730	0
616	20230531	110800	144462270	15730	15730	15730	15730	0
617	20230531	110700	144462270	15730	15730	15730	15730	0
618	20230531	110600	144462270	15730	15730	15730	15730	0
619	20230531	110500	144462270	15730	15730	15730	15730	0
620	20230531	110400	144462270	15730	15730	15730	15730	0
621	20230531	110300	144462270	15730	15730	15730	15730	300
622	20230531	110200	139743270	15720	15720	15720	15720	0
623	20230531	110100	139743270	15720	15720	15720	15720	0
624	20230531	110000	139743270	15720	15720	15720	15720	0
625	20230531	105900	139743270	15720	15750	15750	15720	651
626	20230531	105800	129500330	15790	15790	15790	15790	0
627	20230531	105700	129500330	15790	15790	15790	15790	0
628	20230531	105600	129500330	15790	15790	15790	15790	0
629	20230531	105500	129500330	15790	15790	15790	15790	0
630	20230531	105400	129500330	15790	15790	15790	15790	3
631	20230531	105300	129452960	15790	15790	15790	15790	0
632	20230531	105200	129452960	15790	15790	15790	15790	50
633	20230531	105100	128663460	15790	15790	15790	15790	0
634	20230531	105000	128663460	15790	15790	15790	15790	48
635	20230531	104900	127905540	15790	15790	15790	15790	5
636	20230531	104800	127826590	15790	15790	15790	15790	0
637	20230531	104700	127826590	15790	15790	15790	15790	0
638	20230531	104600	127826590	15790	15790	15790	15790	0
639	20230531	104500	127826590	15790	15790	15790	15790	0
640	20230531	104400	127826590	15790	15790	15790	15790	0
641	20230531	104300	127826590	15790	15790	15790	15790	0
642	20230531	104200	127826590	15790	15790	15790	15790	0
643	20230531	104100	127826590	15790	15790	15790	15790	0
644	20230531	104000	127826590	15790	15800	15800	15790	520
645	20230531	103900	119615770	15800	15800	15800	15800	0
646	20230531	103800	119615770	15800	15800	15800	15800	0
647	20230531	103700	119615770	15800	15800	15800	15800	0
648	20230531	103600	119615770	15800	15800	15800	15800	0
649	20230531	103500	119615770	15800	15800	15800	15800	0
650	20230531	103400	119615770	15800	15800	15800	15800	0
651	20230531	103300	119615770	15800	15800	15800	15800	0
652	20230531	103200	119615770	15800	15800	15800	15800	0
653	20230531	103100	119615770	15800	15800	15800	15800	0
654	20230531	103000	119615770	15800	15800	15800	15800	0
655	20230531	102900	119615770	15800	15800	15800	15800	0
656	20230531	102800	119615770	15800	15800	15800	15800	10
657	20230531	102700	119457770	15800	15800	15800	15800	0
658	20230531	102600	119457770	15800	15800	15800	15800	277
659	20230531	102500	115081170	15820	15820	15820	15820	0
660	20230531	102400	115081170	15820	15820	15820	15820	0
661	20230531	102300	115081170	15820	15820	15820	15820	2
662	20230531	102200	115049530	15820	15820	15820	15820	0
663	20230531	102100	115049530	15820	15820	15820	15820	0
664	20230531	102000	115049530	15820	15820	15820	15820	0
665	20230531	101900	115049530	15820	15820	15820	15820	1
666	20230531	101800	115033710	15820	15820	15820	15820	0
667	20230531	101700	115033710	15820	15820	15820	15820	3
668	20230531	101600	114986250	15820	15830	15830	15820	55
669	20230531	101500	114116140	15850	15850	15850	15850	0
670	20230531	101400	114116140	15850	15850	15850	15850	0
671	20230531	101300	114116140	15850	15850	15850	15850	0
672	20230531	101200	114116140	15850	15850	15850	15850	0
673	20230531	101100	114116140	15850	15850	15850	15850	0
674	20230531	101000	114116140	15850	15840	15850	15840	72
675	20230531	100900	112975260	15850	15850	15850	15850	0
676	20230531	100800	112975260	15850	15850	15850	15850	0
677	20230531	100700	112975260	15850	15850	15850	15850	0
678	20230531	100600	112975260	15850	15850	15850	15830	3
679	20230531	100500	112927730	15870	15820	15870	15820	45
680	20230531	100400	112215730	15820	15820	15820	15820	1
681	20230531	100300	112199910	15800	15800	15800	15800	0
682	20230531	100200	112199910	15800	15800	15800	15800	0
683	20230531	100100	112199910	15800	15810	15810	15800	30
684	20230531	100000	111725650	15830	15830	15830	15830	0
685	20230531	095900	111725650	15830	15830	15830	15830	1
686	20230531	095800	111709820	15860	15860	15860	15860	0
687	20230531	095700	111709820	15860	15860	15860	15860	0
688	20230531	095600	111709820	15860	15860	15860	15860	1
689	20230531	095500	111693960	15870	15870	15870	15870	0
690	20230531	095400	111693960	15870	15870	15870	15870	1
691	20230531	095300	111678090	15860	15870	15880	15860	748
692	20230531	095200	99806360	15880	15880	15880	15880	0
693	20230531	095100	99806360	15880	15880	15880	15880	0
694	20230531	095000	99806360	15880	15880	15880	15880	0
695	20230531	094900	99806360	15880	15880	15880	15880	0
696	20230531	094800	99806360	15880	15880	15880	15880	0
697	20230531	094700	99806360	15880	15880	15880	15880	0
698	20230531	094600	99806360	15880	15880	15880	15880	0
699	20230531	094500	99806360	15880	15880	15880	15880	0
700	20230531	094400	99806360	15880	15880	15880	15880	1
701	20230531	094300	99790480	15880	15880	15880	15880	0
702	20230531	094200	99790480	15880	15880	15880	15880	29
703	20230531	094100	99329960	15890	15890	15890	15890	0
704	20230531	094000	99329960	15890	15890	15890	15890	0
705	20230531	093900	99329960	15890	15890	15890	15890	0
706	20230531	093800	99329960	15890	15890	15890	15890	0
707	20230531	093700	99329960	15890	15930	15930	15890	3
708	20230531	093600	99282210	15930	15780	15930	15770	793
709	20230531	093500	86680770	15890	15870	15890	15870	702
710	20230531	093400	75529740	15880	15880	15880	15880	0
711	20230531	093300	75529740	15880	15880	15880	15880	6
712	20230531	093200	75434460	15880	15860	15880	15860	100
713	20230531	093100	73847730	15860	15860	15860	15860	1700
714	20230531	093000	46885730	15860	15860	15860	15860	0
715	20230531	092900	46885730	15860	15860	15860	15860	0
716	20230531	092800	46885730	15860	15860	15860	15860	0
717	20230531	092700	46885730	15860	15860	15860	15860	0
718	20230531	092600	46885730	15860	15860	15860	15860	0
719	20230531	092500	46885730	15860	15860	15860	15860	0
720	20230531	092400	46885730	15860	15860	15860	15860	0
721	20230531	092300	46885730	15860	15860	15860	15860	0
722	20230531	092200	46885730	15860	15860	15860	15860	5
723	20230531	092100	46806430	15860	15860	15860	15860	0
724	20230531	092000	46806430	15860	15860	15860	15860	0
725	20230531	091900	46806430	15860	15810	15860	15810	2200
726	20230531	091800	11918770	15720	15720	15720	15720	0
727	20230531	091700	11918770	15720	15730	15730	15720	100
728	20230531	091600	10346270	15720	15720	15720	15720	0
729	20230531	091500	10346270	15720	15720	15720	15720	0
730	20230531	091400	10346270	15720	15750	15750	15720	110
731	20230531	091300	8616770	15830	15830	15830	15830	0
732	20230531	091200	8616770	15830	15830	15830	15830	0
733	20230531	091100	8616770	15830	15830	15830	15830	0
734	20230531	091000	8616770	15830	15830	15830	15830	0
735	20230531	090900	8616770	15830	15830	15830	15830	1
736	20230531	090800	8600940	15860	15860	15860	15860	0
737	20230531	090700	8600940	15860	15860	15860	15860	0
738	20230531	090600	8600940	15860	15860	15860	15860	0
739	20230531	090500	8600940	15860	15860	15860	15860	0
740	20230531	090400	8600940	15860	15860	15860	15860	0
741	20230531	090300	8600940	15860	15860	15860	15860	0
742	20230531	090200	8600940	15860	15860	15860	15860	0
743	20230531	090100	8600940	15860	15740	15860	15740	11
744	20230531	090000	8426600	15890	15720	15890	15720	536