KissMeData/078160/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	191300	623107510	15030	15030	15030	15030	1658
3	20230530	191200	623107510	15030	15030	15030	15030	0
4	20230530	191100	623107510	15030	15030	15030	15030	0
5	20230530	191000	623107510	15030	15030	15030	15030	0
6	20230530	190900	623107510	15030	15030	15030	15030	0
7	20230530	190800	623107510	15030	15030	15030	15030	0
8	20230530	190700	623107510	15030	15030	15030	15030	0
9	20230530	190600	623107510	15030	15030	15030	15030	0
10	20230530	190500	623107510	15030	15030	15030	15030	0
11	20230530	190400	623107510	15030	15030	15030	15030	0
12	20230530	190300	623107510	15030	15030	15030	15030	0
13	20230530	190200	623107510	15030	15030	15030	15030	0
14	20230530	190100	623107510	15030	15030	15030	15030	0
15	20230530	190000	623107510	15030	15030	15030	15030	0
16	20230530	185900	623107510	15030	15030	15030	15030	0
17	20230530	185800	623107510	15030	15030	15030	15030	0
18	20230530	185700	623107510	15030	15030	15030	15030	0
19	20230530	185600	623107510	15030	15030	15030	15030	0
20	20230530	185500	623107510	15030	15030	15030	15030	0
21	20230530	185400	623107510	15030	15030	15030	15030	0
22	20230530	185300	623107510	15030	15030	15030	15030	0
23	20230530	185200	623107510	15030	15030	15030	15030	0
24	20230530	185100	623107510	15030	15030	15030	15030	0
25	20230530	185000	623107510	15030	15030	15030	15030	0
26	20230530	184900	623107510	15030	15030	15030	15030	0
27	20230530	184800	623107510	15030	15030	15030	15030	0
28	20230530	184700	623107510	15030	15030	15030	15030	0
29	20230530	184600	623107510	15030	15030	15030	15030	0
30	20230530	184500	623107510	15030	15030	15030	15030	0
31	20230530	184400	623107510	15030	15030	15030	15030	0
32	20230530	184300	623107510	15030	15030	15030	15030	1658
33	20230530	184200	623107510	15030	15030	15030	15030	0
34	20230530	184100	623107510	15030	15030	15030	15030	0
35	20230530	184000	623107510	15030	15030	15030	15030	0
36	20230530	183900	623107510	15030	15030	15030	15030	0
37	20230530	183800	623107510	15030	15030	15030	15030	0
38	20230530	183700	623107510	15030	15030	15030	15030	0
39	20230530	183600	623107510	15030	15030	15030	15030	0
40	20230530	183500	623107510	15030	15030	15030	15030	0
41	20230530	183400	623107510	15030	15030	15030	15030	0
42	20230530	183300	623107510	15030	15030	15030	15030	0
43	20230530	183200	623107510	15030	15030	15030	15030	0
44	20230530	183100	623107510	15030	15030	15030	15030	0
45	20230530	183000	623107510	15030	15030	15030	15030	0
46	20230530	182900	623107510	15030	15030	15030	15030	0
47	20230530	182800	623107510	15030	15030	15030	15030	0
48	20230530	182700	623107510	15030	15030	15030	15030	0
49	20230530	182600	623107510	15030	15030	15030	15030	0
50	20230530	182500	623107510	15030	15030	15030	15030	0
51	20230530	182400	623107510	15030	15030	15030	15030	0
52	20230530	182300	623107510	15030	15030	15030	15030	0
53	20230530	182200	623107510	15030	15030	15030	15030	0
54	20230530	182100	623107510	15030	15030	15030	15030	0
55	20230530	182000	623107510	15030	15030	15030	15030	0
56	20230530	181900	623107510	15030	15030	15030	15030	0
57	20230530	181800	623107510	15030	15030	15030	15030	0
58	20230530	181700	623107510	15030	15030	15030	15030	0
59	20230530	181600	623107510	15030	15030	15030	15030	0
60	20230530	181500	623107510	15030	15030	15030	15030	0
61	20230530	181400	623107510	15030	15030	15030	15030	0
62	20230530	181300	623107510	15030	15030	15030	15030	1658
63	20230530	181200	623107510	15030	15030	15030	15030	0
64	20230530	181100	623107510	15030	15030	15030	15030	0
65	20230530	181000	623107510	15030	15030	15030	15030	0
66	20230530	180900	623107510	15030	15030	15030	15030	0
67	20230530	180800	623107510	15030	15030	15030	15030	0
68	20230530	180700	623107510	15030	15030	15030	15030	0
69	20230530	180600	623107510	15030	15030	15030	15030	0
70	20230530	180500	623107510	15030	15030	15030	15030	0
71	20230530	180400	623107510	15030	15030	15030	15030	0
72	20230530	180300	623107510	15030	15030	15030	15030	0
73	20230530	180200	623107510	15030	15030	15030	15030	0
74	20230530	180100	623107510	15030	15030	15030	15030	0
75	20230530	180000	623107510	15030	15030	15030	15030	0
76	20230530	175900	623107510	15030	15030	15030	15030	0
77	20230530	175800	623107510	15030	15030	15030	15030	0
78	20230530	175700	623107510	15030	15030	15030	15030	0
79	20230530	175600	623107510	15030	15030	15030	15030	0
80	20230530	175500	623107510	15030	15030	15030	15030	0
81	20230530	175400	623107510	15030	15030	15030	15030	0
82	20230530	175300	623107510	15030	15030	15030	15030	0
83	20230530	175200	623107510	15030	15030	15030	15030	0
84	20230530	175100	623107510	15030	15030	15030	15030	0
85	20230530	175000	623107510	15030	15030	15030	15030	0
86	20230530	174900	623107510	15030	15030	15030	15030	0
87	20230530	174800	623107510	15030	15030	15030	15030	0
88	20230530	174700	623107510	15030	15030	15030	15030	0
89	20230530	174600	623107510	15030	15030	15030	15030	0
90	20230530	174500	623107510	15030	15030	15030	15030	0
91	20230530	174400	623107510	15030	15030	15030	15030	0
92	20230530	174300	623107510	15030	15030	15030	15030	1658
93	20230530	174200	623107510	15030	15030	15030	15030	0
94	20230530	174100	623107510	15030	15030	15030	15030	0
95	20230530	174000	623107510	15030	15030	15030	15030	0
96	20230530	173900	623107510	15030	15030	15030	15030	0
97	20230530	173800	623107510	15030	15030	15030	15030	0
98	20230530	173700	623107510	15030	15030	15030	15030	0
99	20230530	173600	623107510	15030	15030	15030	15030	0
100	20230530	173500	623107510	15030	15030	15030	15030	0
101	20230530	173400	623107510	15030	15030	15030	15030	0
102	20230530	173300	623107510	15030	15030	15030	15030	0
103	20230530	173200	623107510	15030	15030	15030	15030	0
104	20230530	173100	623107510	15030	15030	15030	15030	0
105	20230530	173000	623107510	15030	15030	15030	15030	0
106	20230530	172900	623107510	15030	15030	15030	15030	0
107	20230530	172800	623107510	15030	15030	15030	15030	0
108	20230530	172700	623107510	15030	15030	15030	15030	0
109	20230530	172600	623107510	15030	15030	15030	15030	0
110	20230530	172500	623107510	15030	15030	15030	15030	0
111	20230530	172400	623107510	15030	15030	15030	15030	0
112	20230530	172300	623107510	15030	15030	15030	15030	0
113	20230530	172200	623107510	15030	15030	15030	15030	0
114	20230530	172100	623107510	15030	15030	15030	15030	0
115	20230530	172000	623107510	15030	15030	15030	15030	0
116	20230530	171900	623107510	15030	15030	15030	15030	0
117	20230530	171800	623107510	15030	15030	15030	15030	0
118	20230530	171700	623107510	15030	15030	15030	15030	0
119	20230530	171600	623107510	15030	15030	15030	15030	0
120	20230530	171500	623107510	15030	15030	15030	15030	0
121	20230530	171400	623107510	15030	15030	15030	15030	0
122	20230530	171300	623107510	15030	15030	15030	15030	1658
123	20230530	171200	623107510	15030	15030	15030	15030	0
124	20230530	171100	623107510	15030	15030	15030	15030	0
125	20230530	171000	623107510	15030	15030	15030	15030	0
126	20230530	170900	623107510	15030	15030	15030	15030	0
127	20230530	170800	623107510	15030	15030	15030	15030	0
128	20230530	170700	623107510	15030	15030	15030	15030	0
129	20230530	170600	623107510	15030	15030	15030	15030	0
130	20230530	170500	623107510	15030	15030	15030	15030	0
131	20230530	170400	623107510	15030	15030	15030	15030	0
132	20230530	170300	623107510	15030	15030	15030	15030	0
133	20230530	170200	623107510	15030	15030	15030	15030	0
134	20230530	170100	623107510	15030	15030	15030	15030	0
135	20230530	170000	623107510	15030	15030	15030	15030	0
136	20230530	165900	623107510	15030	15030	15030	15030	0
137	20230530	165800	623107510	15030	15030	15030	15030	0
138	20230530	165700	623107510	15030	15030	15030	15030	0
139	20230530	165600	623107510	15030	15030	15030	15030	0
140	20230530	165500	623107510	15030	15030	15030	15030	0
141	20230530	165400	623107510	15030	15030	15030	15030	0
142	20230530	165300	623107510	15030	15030	15030	15030	0
143	20230530	165200	623107510	15030	15030	15030	15030	0
144	20230530	165100	623107510	15030	15030	15030	15030	0
145	20230530	165000	623107510	15030	15030	15030	15030	0
146	20230530	164900	623107510	15030	15030	15030	15030	0
147	20230530	164800	623107510	15030	15030	15030	15030	0
148	20230530	164700	623107510	15030	15030	15030	15030	0
149	20230530	164600	623107510	15030	15030	15030	15030	0
150	20230530	164500	623107510	15030	15030	15030	15030	0
151	20230530	164400	623107510	15030	15030	15030	15030	0
152	20230530	164300	623107510	15030	15030	15030	15030	1658
153	20230530	164200	623107510	15030	15030	15030	15030	0
154	20230530	164100	623107510	15030	15030	15030	15030	0
155	20230530	164000	623107510	15030	15030	15030	15030	0
156	20230530	163900	623107510	15030	15030	15030	15030	0
157	20230530	163800	623107510	15030	15030	15030	15030	0
158	20230530	163700	623107510	15030	15030	15030	15030	0
159	20230530	163600	623107510	15030	15030	15030	15030	0
160	20230530	163500	623107510	15030	15030	15030	15030	0
161	20230530	163400	623107510	15030	15030	15030	15030	0
162	20230530	163300	623107510	15030	15030	15030	15030	0
163	20230530	163200	623107510	15030	15030	15030	15030	0
164	20230530	163100	623107510	15030	15030	15030	15030	0
165	20230530	163000	623107510	15030	15030	15030	15030	0
166	20230530	162900	623107510	15030	15030	15030	15030	0
167	20230530	162800	623107510	15030	15030	15030	15030	0
168	20230530	162700	623107510	15030	15030	15030	15030	0
169	20230530	162600	623107510	15030	15030	15030	15030	0
170	20230530	162500	623107510	15030	15030	15030	15030	0
171	20230530	162400	623107510	15030	15030	15030	15030	0
172	20230530	162300	623107510	15030	15030	15030	15030	0
173	20230530	162200	623107510	15030	15030	15030	15030	0
174	20230530	162100	623107510	15030	15030	15030	15030	0
175	20230530	162000	623107510	15030	15030	15030	15030	0
176	20230530	161900	623107510	15030	15030	15030	15030	0
177	20230530	161800	623107510	15030	15030	15030	15030	0
178	20230530	161700	623107510	15030	15030	15030	15030	0
179	20230530	161600	623107510	15030	15030	15030	15030	0
180	20230530	161500	623107510	15030	15030	15030	15030	0
181	20230530	161400	623107510	15030	15030	15030	15030	0
182	20230530	161300	623107510	15030	15030	15030	15030	1658
183	20230530	161200	623107510	15030	15030	15030	15030	0
184	20230530	161100	623107510	15030	15030	15030	15030	0
185	20230530	161000	623107510	15030	15030	15030	15030	0
186	20230530	160900	623107510	15030	15030	15030	15030	0
187	20230530	160800	623107510	15030	15030	15030	15030	0
188	20230530	160700	623107510	15030	15030	15030	15030	0
189	20230530	160600	623107510	15030	15030	15030	15030	0
190	20230530	160500	623107510	15030	15030	15030	15030	0
191	20230530	160400	623107510	15030	15030	15030	15030	0
192	20230530	160300	623107510	15030	15030	15030	15030	0
193	20230530	160200	623107510	15030	15030	15030	15030	0
194	20230530	160100	623107510	15030	15030	15030	15030	0
195	20230530	160000	623107510	15030	15030	15030	15030	0
196	20230530	155900	623107510	15030	15030	15030	15030	0
197	20230530	155800	623107510	15030	15030	15030	15030	0
198	20230530	155700	623107510	15030	15030	15030	15030	0
199	20230530	155600	623107510	15030	15030	15030	15030	0
200	20230530	155500	623107510	15030	15030	15030	15030	0
201	20230530	155400	623107510	15030	15030	15030	15030	0
202	20230530	155300	623107510	15030	15030	15030	15030	0
203	20230530	155200	623107510	15030	15030	15030	15030	0
204	20230530	155100	623107510	15030	15030	15030	15030	0
205	20230530	155000	623107510	15030	15030	15030	15030	0
206	20230530	154900	623107510	15030	15030	15030	15030	0
207	20230530	154800	623107510	15030	15030	15030	15030	0
208	20230530	154700	623107510	15030	15030	15030	15030	0
209	20230530	154600	623107510	15030	15030	15030	15030	0
210	20230530	154500	623107510	15030	15030	15030	15030	0
211	20230530	154400	623107510	15030	15030	15030	15030	0
212	20230530	154300	623107510	15030	15030	15030	15030	1658
213	20230530	154200	623107510	15030	15030	15030	15030	0
214	20230530	154100	623107510	15030	15030	15030	15030	0
215	20230530	154000	623107510	15030	15030	15030	15030	0
216	20230530	153900	623107510	15030	15030	15030	15030	0
217	20230530	153800	623107510	15030	15030	15030	15030	0
218	20230530	153700	623107510	15030	15030	15030	15030	0
219	20230530	153600	623107510	15030	15030	15030	15030	0
220	20230530	153500	623107510	15030	15030	15030	15030	0
221	20230530	153400	623107510	15030	15030	15030	15030	0
222	20230530	153300	623107510	15030	15030	15030	15030	0
223	20230530	153200	623107510	15030	15030	15030	15030	0
224	20230530	153100	623107510	15030	15030	15030	15030	0
225	20230530	153000	623107510	15030	15030	15030	15030	1658
226	20230530	152900	598187770	14990	14990	14990	14990	0
227	20230530	152800	598187770	14990	14990	14990	14990	0
228	20230530	152700	598187770	14990	14990	14990	14990	0
229	20230530	152600	598187770	14990	14990	14990	14990	0
230	20230530	152500	598187770	14990	14990	14990	14990	0
231	20230530	152400	598187770	14990	14990	14990	14990	0
232	20230530	152300	598187770	14990	14990	14990	14990	0
233	20230530	152200	598187770	14990	14990	14990	14990	0
234	20230530	152100	598187770	14990	14990	14990	14990	0
235	20230530	152000	598187770	14990	14990	14990	14990	0
236	20230530	151900	598187770	14990	14970	14990	14950	446
237	20230530	151800	591506260	14970	14960	14970	14960	8
238	20230530	151700	591386540	14970	14940	14970	14940	101
239	20230530	151600	589875640	14940	14950	14960	14940	13
240	20230530	151500	589681380	14960	14950	14960	14920	73
241	20230530	151400	588591390	14960	14960	14960	14960	33
242	20230530	151300	588097710	14950	14940	14950	14930	63
243	20230530	151200	587156070	14950	14950	14950	14950	2
244	20230530	151100	587126170	14960	14960	14970	14920	102
245	20230530	151000	585601430	14970	14960	14970	14950	6
246	20230530	150900	585511640	14970	14970	14970	14970	1
247	20230530	150800	585496670	14960	14960	14960	14960	0
248	20230530	150700	585496670	14960	14960	14960	14960	1
249	20230530	150600	585481710	14970	14970	14970	14970	10
250	20230530	150500	585332010	14970	14970	14970	14970	0
251	20230530	150400	585332010	14970	14970	14970	14970	4
252	20230530	150300	585272130	14970	14970	14970	14970	1
253	20230530	150200	585257160	14920	14950	14970	14920	76
254	20230530	150100	584122680	14960	14960	14960	14960	0
255	20230530	150000	584122680	14960	14970	14970	14960	2
256	20230530	145900	584092750	14970	14960	14970	14960	31
257	20230530	145800	583628780	14960	14950	14960	14950	43
258	20230530	145700	582985920	14950	14950	14950	14950	109
259	20230530	145600	581356370	14950	14950	14950	14950	19
260	20230530	145500	581072320	14950	14950	14950	14950	7
261	20230530	145400	580967670	14950	14940	14950	14940	5
262	20230530	145300	580892930	14950	14950	14950	14950	10
263	20230530	145200	580743430	14950	14950	14950	14950	36
264	20230530	145100	580205230	14940	14940	14940	14940	1
265	20230530	145000	580190290	14950	14950	14950	14950	0
266	20230530	144900	580190290	14950	14950	14950	14950	0
267	20230530	144800	580190290	14950	14950	14950	14950	0
268	20230530	144700	580190290	14950	14950	14950	14950	0
269	20230530	144600	580190290	14950	14950	14950	14950	0
270	20230530	144500	580190290	14950	14950	14950	14950	0
271	20230530	144400	580190290	14950	14930	14950	14930	39
272	20230530	144300	579607540	14930	14930	14930	14930	22
273	20230530	144200	579279080	14930	14930	14930	14930	0
274	20230530	144100	579279080	14930	14930	14930	14930	0
275	20230530	144000	579279080	14930	14930	14930	14930	0
276	20230530	143900	579279080	14930	14930	14930	14930	0
277	20230530	143800	579279080	14930	14930	14930	14930	0
278	20230530	143700	579279080	14930	14930	14930	14930	1
279	20230530	143600	579264150	14940	14940	14940	14940	0
280	20230530	143500	579264150	14940	14940	14940	14940	37
281	20230530	143400	578711370	14940	14940	14940	14940	0
282	20230530	143300	578711370	14940	14940	14940	14940	0
283	20230530	143200	578711370	14940	14930	14940	14930	67
284	20230530	143100	577710860	14930	14930	14930	14930	0
285	20230530	143000	577710860	14930	14930	14930	14930	5
286	20230530	142900	577636210	14930	14930	14930	14930	77
287	20230530	142800	576486600	14930	14930	14930	14930	0
288	20230530	142700	576486600	14930	14930	14930	14930	0
289	20230530	142600	576486600	14930	14930	14930	14930	0
290	20230530	142500	576486600	14930	14930	14930	14930	1
291	20230530	142400	576471670	14930	14930	14930	14930	0
292	20230530	142300	576471670	14930	14930	14930	14930	0
293	20230530	142200	576471670	14930	14930	14930	14930	30
294	20230530	142100	576023770	14930	14930	14930	14930	0
295	20230530	142000	576023770	14930	14930	14930	14930	5
296	20230530	141900	575949120	14940	14940	14940	14940	23
297	20230530	141800	575605500	14950	14940	14950	14940	51
298	20230530	141700	574843550	14950	14950	14950	14950	0
299	20230530	141600	574843550	14950	14950	14950	14950	8
300	20230530	141500	574723950	14940	14940	14940	14940	23
301	20230530	141400	574380330	14940	14930	14940	14930	63
302	20230530	141300	573439440	14930	14940	14940	14930	11
303	20230530	141200	573275130	14940	14930	14940	14930	315
304	20230530	141100	568571760	14960	14960	14960	14960	0
305	20230530	141000	568571760	14960	14970	14980	14960	118
306	20230530	140900	566805590	14980	14980	14980	14980	0
307	20230530	140800	566805590	14980	14970	14980	14970	26
308	20230530	140700	566416260	14970	14970	14970	14970	66
309	20230530	140600	565428240	14960	14960	14960	14960	0
310	20230530	140500	565428240	14960	14960	14960	14960	0
311	20230530	140400	565428240	14960	14960	14960	14960	0
312	20230530	140300	565428240	14960	14960	14960	14960	0
313	20230530	140200	565428240	14960	14960	14960	14960	0
314	20230530	140100	565428240	14960	14960	14960	14960	5
315	20230530	140000	565353440	14960	14960	14960	14960	34
316	20230530	135900	564844800	14960	14950	14960	14950	73
317	20230530	135800	563753440	14950	14950	14950	14950	0
318	20230530	135700	563753440	14950	14950	14950	14950	37
319	20230530	135600	563200290	14930	14930	14930	14930	20
320	20230530	135500	562901690	14930	14930	14930	14900	201
321	20230530	135400	559904050	14940	14940	14940	14940	10
322	20230530	135300	559754650	14950	14950	14950	14950	0
323	20230530	135200	559754650	14950	14950	14950	14950	0
324	20230530	135100	559754650	14950	14950	14950	14950	0
325	20230530	135000	559754650	14950	14950	14950	14950	0
326	20230530	134900	559754650	14950	14950	14950	14950	1
327	20230530	134800	559739700	14960	14930	14960	14930	54
328	20230530	134700	558933050	14940	14930	14940	14930	72
329	20230530	134600	557857390	14940	14940	14940	14940	6
330	20230530	134500	557767750	14950	14950	14950	14950	1
331	20230530	134400	557752800	14970	14970	14970	14970	0
332	20230530	134300	557752800	14970	14970	14970	14970	10
333	20230530	134200	557603100	14970	14970	14970	14970	0
334	20230530	134100	557603100	14970	14970	14970	14970	0
335	20230530	134000	557603100	14970	14970	14970	14970	0
336	20230530	133900	557603100	14970	14970	14970	14970	0
337	20230530	133800	557603100	14970	14970	14970	14970	0
338	20230530	133700	557603100	14970	14970	14970	14970	100
339	20230530	133600	556106100	14970	14970	14970	14970	1
340	20230530	133500	556091130	14940	14940	14940	14940	0
341	20230530	133400	556091130	14940	14940	14940	14940	0
342	20230530	133300	556091130	14940	14940	14940	14940	20
343	20230530	133200	555792330	14940	14940	14940	14940	0
344	20230530	133100	555792330	14940	14940	14940	14940	10
345	20230530	133000	555642930	14940	14940	14940	14940	0
346	20230530	132900	555642930	14940	14940	14940	14940	24
347	20230530	132800	555284370	14950	14950	14950	14950	1
348	20230530	132700	555269420	14960	14970	14970	14960	2
349	20230530	132600	555239490	14950	14950	14950	14950	1
350	20230530	132500	555224540	14970	14970	14970	14970	0
351	20230530	132400	555224540	14970	14970	14970	14970	0
352	20230530	132300	555224540	14970	14970	14970	14970	0
353	20230530	132200	555224540	14970	14970	14970	14970	1
354	20230530	132100	555209570	14950	14950	14950	14950	0
355	20230530	132000	555209570	14950	14950	14950	14950	0
356	20230530	131900	555209570	14950	14950	14950	14950	1
357	20230530	131800	555194620	14920	14920	14920	14920	0
358	20230530	131700	555194620	14920	14920	14920	14920	0
359	20230530	131600	555194620	14920	14920	14920	14920	0
360	20230530	131500	555194620	14920	14940	14940	14920	37
361	20230530	131400	554642390	14970	14970	14970	14970	0
362	20230530	131300	554642390	14970	14970	14970	14970	0
363	20230530	131200	554642390	14970	14970	14970	14970	0
364	20230530	131100	554642390	14970	14970	14970	14970	0
365	20230530	131000	554642390	14970	14970	14970	14970	0
366	20230530	130900	554642390	14970	14970	14970	14970	0
367	20230530	130800	554642390	14970	14970	14970	14970	0
368	20230530	130700	554642390	14970	14970	14970	14970	0
369	20230530	130600	554642390	14970	14970	14970	14970	0
370	20230530	130500	554642390	14970	14970	14970	14970	0
371	20230530	130400	554642390	14970	14970	14970	14970	0
372	20230530	130300	554642390	14970	14970	14970	14970	73
373	20230530	130200	553549580	14970	14970	14970	14970	0
374	20230530	130100	553549580	14970	14970	14970	14970	0
375	20230530	130000	553549580	14970	14970	14970	14970	1
376	20230530	125900	553534610	14970	14970	14970	14970	133
377	20230530	125800	551543600	14940	14940	14940	14940	0
378	20230530	125700	551543600	14940	14940	14940	14940	0
379	20230530	125600	551543600	14940	14940	14940	14940	0
380	20230530	125500	551543600	14940	14950	14950	14940	2
381	20230530	125400	551513710	14970	14970	14970	14970	0
382	20230530	125300	551513710	14970	14970	14970	14970	0
383	20230530	125200	551513710	14970	14970	14970	14970	0
384	20230530	125100	551513710	14970	14970	14970	14970	1
385	20230530	125000	551498740	14940	14940	14940	14940	17
386	20230530	124900	551244760	14940	14940	14940	14940	134
387	20230530	124800	549242800	14910	14910	14910	14910	8
388	20230530	124700	549123520	14940	14940	14940	14940	0
389	20230530	124600	549123520	14940	14940	14940	14940	0
390	20230530	124500	549123520	14940	14940	14940	14940	0
391	20230530	124400	549123520	14940	14940	14940	14940	0
392	20230530	124300	549123520	14940	14940	14940	14940	0
393	20230530	124200	549123520	14940	14940	14940	14940	0
394	20230530	124100	549123520	14940	14940	14940	14940	0
395	20230530	124000	549123520	14940	14940	14940	14940	0
396	20230530	123900	549123520	14940	14940	14940	14940	0
397	20230530	123800	549123520	14940	14940	14940	14940	0
398	20230530	123700	549123520	14940	14940	14940	14940	0
399	20230530	123600	549123520	14940	14940	14940	14940	0
400	20230530	123500	549123520	14940	14940	14940	14940	0
401	20230530	123400	549123520	14940	14940	14940	14940	0
402	20230530	123300	549123520	14940	14940	14940	14940	0
403	20230530	123200	549123520	14940	14950	14950	14940	8531
404	20230530	123100	421663850	14980	14990	14990	14980	108
405	20230530	123000	420045270	14990	14990	14990	14990	0
406	20230530	122900	420045270	14990	14990	14990	14990	0
407	20230530	122800	420045270	14990	14990	14990	14990	0
408	20230530	122700	420045270	14990	14990	14990	14990	0
409	20230530	122600	420045270	14990	14990	14990	14990	0
410	20230530	122500	420045270	14990	14990	14990	14990	0
411	20230530	122400	420045270	14990	14990	14990	14990	0
412	20230530	122300	420045270	14990	14990	14990	14990	0
413	20230530	122200	420045270	14990	14990	14990	14990	1
414	20230530	122100	420030280	14980	14980	14980	14980	40
415	20230530	122000	419431080	14990	14990	14990	14990	2
416	20230530	121900	419401100	14980	14980	14980	14980	1
417	20230530	121800	419386120	14980	14980	14980	14980	9
418	20230530	121700	419251300	14980	14980	14980	14980	1
419	20230530	121600	419236320	14980	14980	14980	14980	17
420	20230530	121500	418981660	14980	14980	14980	14980	0
421	20230530	121400	418981660	14980	14980	14980	14980	0
422	20230530	121300	418981660	14980	14980	14980	14980	0
423	20230530	121200	418981660	14980	14980	14980	14980	0
424	20230530	121100	418981660	14980	14980	14980	14980	0
425	20230530	121000	418981660	14980	14980	14980	14980	0
426	20230530	120900	418981660	14980	14980	14980	14980	0
427	20230530	120800	418981660	14980	14980	14980	14980	0
428	20230530	120700	418981660	14980	14980	14980	14980	0
429	20230530	120600	418981660	14980	14980	14980	14980	106
430	20230530	120500	417393780	14940	14940	14940	14940	0
431	20230530	120400	417393780	14940	14960	14960	14940	310
432	20230530	120300	412758970	14970	14970	14970	14970	51
433	20230530	120200	411995500	14990	14990	14990	14990	0
434	20230530	120100	411995500	14990	14990	14990	14990	0
435	20230530	120000	411995500	14990	14990	14990	14990	0
436	20230530	115900	411995500	14990	14990	14990	14990	0
437	20230530	115800	411995500	14990	14990	14990	14990	0
438	20230530	115700	411995500	14990	14990	14990	14990	0
439	20230530	115600	411995500	14990	14990	14990	14990	1
440	20230530	115500	411980510	14980	14980	14980	14980	0
441	20230530	115400	411980510	14980	14980	14980	14980	0
442	20230530	115300	411980510	14980	14980	14980	14980	30
443	20230530	115200	411531110	14990	14990	14990	14990	0
444	20230530	115100	411531110	14990	14990	14990	14990	0
445	20230530	115000	411531110	14990	14990	14990	14990	0
446	20230530	114900	411531110	14990	14990	14990	14990	0
447	20230530	114800	411531110	14990	14990	14990	14990	0
448	20230530	114700	411531110	14990	14990	14990	14990	0
449	20230530	114600	411531110	14990	14990	14990	14990	0
450	20230530	114500	411531110	14990	14990	14990	14990	0
451	20230530	114400	411531110	14990	14990	14990	14990	0
452	20230530	114300	411531110	14990	14990	14990	14990	0
453	20230530	114200	411531110	14990	14990	14990	14990	0
454	20230530	114100	411531110	14990	14990	14990	14990	51
455	20230530	114000	410766620	14990	14990	14990	14990	0
456	20230530	113900	410766620	14990	14990	14990	14990	0
457	20230530	113800	410766620	14990	14990	14990	14990	0
458	20230530	113700	410766620	14990	14980	14990	14980	3
459	20230530	113600	410721670	14980	14980	14980	14980	0
460	20230530	113500	410721670	14980	14970	14980	14970	62
461	20230530	113400	409792950	14970	14970	14970	14970	1
462	20230530	113300	409777980	14960	14960	14960	14960	0
463	20230530	113200	409777980	14960	14960	14960	14960	604
464	20230530	113100	400742140	14960	14960	14960	14960	0
465	20230530	113000	400742140	14960	14960	14960	14960	26
466	20230530	112900	400353180	14960	14960	14960	14960	26
467	20230530	112800	399964220	14980	14980	14980	14980	0
468	20230530	112700	399964220	14980	14980	14980	14980	0
469	20230530	112600	399964220	14980	14980	14980	14980	0
470	20230530	112500	399964220	14980	14980	14980	14980	0
471	20230530	112400	399964220	14980	14980	14980	14980	1
472	20230530	112300	399949240	14960	14960	14960	14960	0
473	20230530	112200	399949240	14960	14950	14960	14950	44
474	20230530	112100	399291100	14960	14960	14960	14960	267
475	20230530	112000	395296780	14980	14980	14980	14980	0
476	20230530	111900	395296780	14980	14980	14980	14980	9
477	20230530	111800	395161960	14980	14960	14980	14960	2
478	20230530	111700	395132020	14960	14960	14960	14960	19
479	20230530	111600	394847780	14960	14960	14960	14960	0
480	20230530	111500	394847780	14960	14960	14960	14960	12
481	20230530	111400	394668260	14960	14960	14960	14960	0
482	20230530	111300	394668260	14960	14960	14960	14960	0
483	20230530	111200	394668260	14960	14960	14960	14960	16
484	20230530	111100	394428900	15000	15000	15000	15000	0
485	20230530	111000	394428900	15000	15000	15000	15000	0
486	20230530	110900	394428900	15000	15000	15000	15000	0
487	20230530	110800	394428900	15000	15000	15000	15000	0
488	20230530	110700	394428900	15000	15000	15000	15000	0
489	20230530	110600	394428900	15000	15000	15000	15000	15
490	20230530	110500	394203900	15000	15000	15000	15000	100
491	20230530	110400	392703900	15030	15030	15030	15030	5
492	20230530	110300	392628750	15030	15030	15030	15030	0
493	20230530	110200	392628750	15030	15000	15030	15000	382
494	20230530	110100	386897820	15000	15000	15000	15000	144
495	20230530	110000	384737820	15000	14980	15000	14980	639
496	20230530	105900	375163320	14980	14980	14980	14980	523
497	20230530	105800	367328780	14950	14950	14950	14950	1
498	20230530	105700	367313830	14940	14990	14990	14940	5020
499	20230530	105600	292311590	14990	14990	14990	14990	0
500	20230530	105500	292311590	14990	14990	14990	14990	9
501	20230530	105400	292176680	15000	15000	15000	15000	0
502	20230530	105300	292176680	15000	15000	15000	15000	0
503	20230530	105200	292176680	15000	15000	15000	15000	0
504	20230530	105100	292176680	15000	14990	15000	14990	6
505	20230530	105000	292086690	14990	14990	14990	14990	1
506	20230530	104900	292071700	14940	14940	14940	14940	0
507	20230530	104800	292071700	14940	14940	14940	14940	0
508	20230530	104700	292071700	14940	14940	14940	14940	0
509	20230530	104600	292071700	14940	14970	14970	14940	3060
510	20230530	104500	246354090	14990	14990	14990	14990	0
511	20230530	104400	246354090	14990	14990	14990	14990	296
512	20230530	104300	241917050	14990	14990	14990	14990	100
513	20230530	104200	240418050	14990	14990	14990	14990	24
514	20230530	104100	240058290	14990	14990	14990	14990	0
515	20230530	104000	240058290	14990	14990	14990	14990	0
516	20230530	103900	240058290	14990	15010	15010	14990	51
517	20230530	103800	239293450	15020	15020	15020	15020	0
518	20230530	103700	239293450	15020	15020	15020	15020	0
519	20230530	103600	239293450	15020	15020	15020	15020	0
520	20230530	103500	239293450	15020	15020	15020	15020	0
521	20230530	103400	239293450	15020	15020	15020	15020	0
522	20230530	103300	239293450	15020	15020	15020	15020	0
523	20230530	103200	239293450	15020	15020	15020	15020	0
524	20230530	103100	239293450	15020	15020	15020	15020	1
525	20230530	103000	239278430	15010	15040	15040	15010	203
526	20230530	102900	236231340	15050	15010	15050	15010	258
527	20230530	102800	232353690	15010	15010	15010	15010	0
528	20230530	102700	232353690	15010	15010	15010	15010	147
529	20230530	102600	230147220	15010	15010	15010	15010	480
530	20230530	102500	222942420	15010	15010	15010	15010	26
531	20230530	102400	222552160	15010	15010	15010	15010	3
532	20230530	102300	222507130	15010	14990	15010	14990	112
533	20230530	102200	220826370	14990	14990	14990	14970	493
534	20230530	102100	213436320	14990	14990	14990	14990	30
535	20230530	102000	212986620	15050	15050	15050	15050	0
536	20230530	101900	212986620	15050	15050	15050	15050	0
537	20230530	101800	212986620	15050	15050	15050	15050	0
538	20230530	101700	212986620	15050	15050	15050	15050	0
539	20230530	101600	212986620	15050	15050	15050	15050	100
540	20230530	101500	211481620	15060	15060	15060	15060	0
541	20230530	101400	211481620	15060	15030	15060	15030	1183
542	20230530	101300	193695650	15030	14980	15030	14980	1409
543	20230530	101200	172560000	14980	14990	14990	14980	69
544	20230530	101100	171526270	14980	14980	14980	14980	369
545	20230530	101000	165998650	14980	14980	14980	14980	2
546	20230530	100900	165968690	14980	14980	14980	14980	36
547	20230530	100800	165429410	14970	14960	14970	14960	209
548	20230530	100700	162300690	14970	14970	14970	14970	0
549	20230530	100600	162300690	14970	14970	14970	14970	0
550	20230530	100500	162300690	14970	14970	14970	14970	103
551	20230530	100400	160758780	14950	14940	14950	14940	113
552	20230530	100300	159069510	14940	14910	14940	14910	499
553	20230530	100200	151614510	14910	14900	14910	14900	5
554	20230530	100100	151540000	14900	14900	14900	14900	200
555	20230530	100000	148560000	14900	14900	14900	14900	0
556	20230530	095900	148560000	14900	14900	14900	14900	0
557	20230530	095800	148560000	14900	14890	14900	14890	108
558	20230530	095700	146951870	14870	14870	14870	14870	2
559	20230530	095600	146922130	14870	14870	14870	14870	0
560	20230530	095500	146922130	14870	14870	14870	14870	69
561	20230530	095400	145896100	14890	14890	14890	14890	0
562	20230530	095300	145896100	14890	14890	14890	14890	127
563	20230530	095200	144005070	14890	14890	14890	14890	0
564	20230530	095100	144005070	14890	14890	14890	14890	0
565	20230530	095000	144005070	14890	14850	14890	14850	98
566	20230530	094900	142549730	14840	14850	14850	14830	304
567	20230530	094800	138036990	14850	14840	14850	14840	93
568	20230530	094700	136656560	14830	14850	14850	14830	117
569	20230530	094600	134920270	14860	14860	14860	14860	0
570	20230530	094500	134920270	14860	14870	14870	14840	171
571	20230530	094400	132379170	14890	14890	14890	14890	0
572	20230530	094300	132379170	14890	14890	14890	14890	0
573	20230530	094200	132379170	14890	14890	14890	14890	2
574	20230530	094100	132349390	14890	14890	14890	14890	1
575	20230530	094000	132334500	14850	14880	14880	14850	61
576	20230530	093900	131428590	14850	14880	14880	14850	57
577	20230530	093800	130581590	14870	14870	14870	14870	0
578	20230530	093700	130581590	14870	14870	14870	14870	0
579	20230530	093600	130581590	14870	14880	14880	14870	27
580	20230530	093500	130179840	14880	14880	14880	14880	5
581	20230530	093400	130105440	14880	14880	14880	14880	13
582	20230530	093300	129912000	14860	14860	14860	14850	204
583	20230530	093200	126880870	14880	14880	14880	14880	0
584	20230530	093100	126880870	14880	14880	14880	14880	1
585	20230530	093000	126865990	14880	14880	14880	14880	0
586	20230530	092900	126865990	14880	14880	14880	14880	0
587	20230530	092800	126865990	14880	14880	14880	14880	1
588	20230530	092700	126851110	14880	14880	14880	14880	0
589	20230530	092600	126851110	14880	14880	14880	14880	1
590	20230530	092500	126836230	14820	14880	14880	14820	4267
591	20230530	092400	63593620	14860	14860	14860	14860	0
592	20230530	092300	63593620	14860	14870	14870	14860	219
593	20230530	092200	60339270	14860	14860	14860	14860	1
594	20230530	092100	60324410	14870	14870	14870	14870	2
595	20230530	092000	60294670	14880	14870	14890	14870	81
596	20230530	091900	59088630	14880	14850	14880	14850	62
597	20230530	091800	58167870	14860	14860	14860	14860	481
598	20230530	091700	51020210	14860	14880	14880	14860	70
599	20230530	091600	49979010	14880	14910	14910	14880	673
600	20230530	091500	39963360	14920	14920	14920	14920	8
601	20230530	091400	39844000	14990	14990	14990	14990	1
602	20230530	091300	39829010	14920	14920	14920	14920	93
603	20230530	091200	38441450	14990	14990	14990	14990	0
604	20230530	091100	38441450	14990	14990	14990	14990	1
605	20230530	091000	38426460	14940	14940	14940	14940	17
606	20230530	090900	38172480	14950	14950	14950	14950	0
607	20230530	090800	38172480	14950	14950	14950	14950	0
608	20230530	090700	38172480	14950	14990	14990	14950	152
609	20230530	090600	35898000	15080	14990	15080	14990	3
610	20230530	090500	35852850	15100	14930	15130	14930	183
611	20230530	090400	33118900	15140	14880	15200	14880	1408
612	20230530	090300	11813470	14820	14830	14830	14820	303
613	20230530	090200	7321520	14830	14830	14830	14830	44
614	20230530	090100	6669000	14820	14820	14820	14820	0
615	20230530	090000	6669000	14820	14820	14820	14820	450