KissMeData/079960/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210800	239874150	16670	16670	16670	16670	98
3	20230530	210700	239874150	16670	16670	16670	16670	0
4	20230530	210600	239874150	16670	16670	16670	16670	0
5	20230530	210500	239874150	16670	16670	16670	16670	0
6	20230530	210400	239874150	16670	16670	16670	16670	0
7	20230530	210300	239874150	16670	16670	16670	16670	0
8	20230530	210200	239874150	16670	16670	16670	16670	0
9	20230530	210100	239874150	16670	16670	16670	16670	0
10	20230530	210000	239874150	16670	16670	16670	16670	0
11	20230530	205900	239874150	16670	16670	16670	16670	0
12	20230530	205800	239874150	16670	16670	16670	16670	0
13	20230530	205700	239874150	16670	16670	16670	16670	0
14	20230530	205600	239874150	16670	16670	16670	16670	0
15	20230530	205500	239874150	16670	16670	16670	16670	0
16	20230530	205400	239874150	16670	16670	16670	16670	0
17	20230530	205300	239874150	16670	16670	16670	16670	0
18	20230530	205200	239874150	16670	16670	16670	16670	0
19	20230530	205100	239874150	16670	16670	16670	16670	0
20	20230530	205000	239874150	16670	16670	16670	16670	0
21	20230530	204900	239874150	16670	16670	16670	16670	0
22	20230530	204800	239874150	16670	16670	16670	16670	0
23	20230530	204700	239874150	16670	16670	16670	16670	0
24	20230530	204600	239874150	16670	16670	16670	16670	0
25	20230530	204500	239874150	16670	16670	16670	16670	0
26	20230530	204400	239874150	16670	16670	16670	16670	0
27	20230530	204300	239874150	16670	16670	16670	16670	0
28	20230530	204200	239874150	16670	16670	16670	16670	0
29	20230530	204100	239874150	16670	16670	16670	16670	0
30	20230530	204000	239874150	16670	16670	16670	16670	0
31	20230530	203900	239874150	16670	16670	16670	16670	0
32	20230530	203800	239874150	16670	16670	16670	16670	98
33	20230530	203700	239874150	16670	16670	16670	16670	0
34	20230530	203600	239874150	16670	16670	16670	16670	0
35	20230530	203500	239874150	16670	16670	16670	16670	0
36	20230530	203400	239874150	16670	16670	16670	16670	0
37	20230530	203300	239874150	16670	16670	16670	16670	0
38	20230530	203200	239874150	16670	16670	16670	16670	0
39	20230530	203100	239874150	16670	16670	16670	16670	0
40	20230530	203000	239874150	16670	16670	16670	16670	0
41	20230530	202900	239874150	16670	16670	16670	16670	0
42	20230530	202800	239874150	16670	16670	16670	16670	0
43	20230530	202700	239874150	16670	16670	16670	16670	0
44	20230530	202600	239874150	16670	16670	16670	16670	0
45	20230530	202500	239874150	16670	16670	16670	16670	0
46	20230530	202400	239874150	16670	16670	16670	16670	0
47	20230530	202300	239874150	16670	16670	16670	16670	0
48	20230530	202200	239874150	16670	16670	16670	16670	0
49	20230530	202100	239874150	16670	16670	16670	16670	0
50	20230530	202000	239874150	16670	16670	16670	16670	0
51	20230530	201900	239874150	16670	16670	16670	16670	0
52	20230530	201800	239874150	16670	16670	16670	16670	0
53	20230530	201700	239874150	16670	16670	16670	16670	0
54	20230530	201600	239874150	16670	16670	16670	16670	0
55	20230530	201500	239874150	16670	16670	16670	16670	0
56	20230530	201400	239874150	16670	16670	16670	16670	0
57	20230530	201300	239874150	16670	16670	16670	16670	0
58	20230530	201200	239874150	16670	16670	16670	16670	0
59	20230530	201100	239874150	16670	16670	16670	16670	0
60	20230530	201000	239874150	16670	16670	16670	16670	0
61	20230530	200900	239874150	16670	16670	16670	16670	0
62	20230530	200800	239874150	16670	16670	16670	16670	98
63	20230530	200700	239874150	16670	16670	16670	16670	0
64	20230530	200600	239874150	16670	16670	16670	16670	0
65	20230530	200500	239874150	16670	16670	16670	16670	0
66	20230530	200400	239874150	16670	16670	16670	16670	0
67	20230530	200300	239874150	16670	16670	16670	16670	0
68	20230530	200200	239874150	16670	16670	16670	16670	0
69	20230530	200100	239874150	16670	16670	16670	16670	0
70	20230530	200000	239874150	16670	16670	16670	16670	0
71	20230530	195900	239874150	16670	16670	16670	16670	0
72	20230530	195800	239874150	16670	16670	16670	16670	0
73	20230530	195700	239874150	16670	16670	16670	16670	0
74	20230530	195600	239874150	16670	16670	16670	16670	0
75	20230530	195500	239874150	16670	16670	16670	16670	0
76	20230530	195400	239874150	16670	16670	16670	16670	0
77	20230530	195300	239874150	16670	16670	16670	16670	0
78	20230530	195200	239874150	16670	16670	16670	16670	0
79	20230530	195100	239874150	16670	16670	16670	16670	0
80	20230530	195000	239874150	16670	16670	16670	16670	0
81	20230530	194900	239874150	16670	16670	16670	16670	0
82	20230530	194800	239874150	16670	16670	16670	16670	0
83	20230530	194700	239874150	16670	16670	16670	16670	0
84	20230530	194600	239874150	16670	16670	16670	16670	0
85	20230530	194500	239874150	16670	16670	16670	16670	0
86	20230530	194400	239874150	16670	16670	16670	16670	0
87	20230530	194300	239874150	16670	16670	16670	16670	0
88	20230530	194200	239874150	16670	16670	16670	16670	0
89	20230530	194100	239874150	16670	16670	16670	16670	0
90	20230530	194000	239874150	16670	16670	16670	16670	0
91	20230530	193900	239874150	16670	16670	16670	16670	0
92	20230530	193800	239874150	16670	16670	16670	16670	98
93	20230530	193700	239874150	16670	16670	16670	16670	0
94	20230530	193600	239874150	16670	16670	16670	16670	0
95	20230530	193500	239874150	16670	16670	16670	16670	0
96	20230530	193400	239874150	16670	16670	16670	16670	0
97	20230530	193300	239874150	16670	16670	16670	16670	0
98	20230530	193200	239874150	16670	16670	16670	16670	0
99	20230530	193100	239874150	16670	16670	16670	16670	0
100	20230530	193000	239874150	16670	16670	16670	16670	0
101	20230530	192900	239874150	16670	16670	16670	16670	0
102	20230530	192800	239874150	16670	16670	16670	16670	0
103	20230530	192700	239874150	16670	16670	16670	16670	0
104	20230530	192600	239874150	16670	16670	16670	16670	0
105	20230530	192500	239874150	16670	16670	16670	16670	0
106	20230530	192400	239874150	16670	16670	16670	16670	0
107	20230530	192300	239874150	16670	16670	16670	16670	0
108	20230530	192200	239874150	16670	16670	16670	16670	0
109	20230530	192100	239874150	16670	16670	16670	16670	0
110	20230530	192000	239874150	16670	16670	16670	16670	0
111	20230530	191900	239874150	16670	16670	16670	16670	0
112	20230530	191800	239874150	16670	16670	16670	16670	0
113	20230530	191700	239874150	16670	16670	16670	16670	0
114	20230530	191600	239874150	16670	16670	16670	16670	0
115	20230530	191500	239874150	16670	16670	16670	16670	0
116	20230530	191400	239874150	16670	16670	16670	16670	0
117	20230530	191300	239874150	16670	16670	16670	16670	0
118	20230530	191200	239874150	16670	16670	16670	16670	0
119	20230530	191100	239874150	16670	16670	16670	16670	0
120	20230530	191000	239874150	16670	16670	16670	16670	0
121	20230530	190900	239874150	16670	16670	16670	16670	0
122	20230530	190800	239874150	16670	16670	16670	16670	98
123	20230530	190700	239874150	16670	16670	16670	16670	0
124	20230530	190600	239874150	16670	16670	16670	16670	0
125	20230530	190500	239874150	16670	16670	16670	16670	0
126	20230530	190400	239874150	16670	16670	16670	16670	0
127	20230530	190300	239874150	16670	16670	16670	16670	0
128	20230530	190200	239874150	16670	16670	16670	16670	0
129	20230530	190100	239874150	16670	16670	16670	16670	0
130	20230530	190000	239874150	16670	16670	16670	16670	0
131	20230530	185900	239874150	16670	16670	16670	16670	0
132	20230530	185800	239874150	16670	16670	16670	16670	0
133	20230530	185700	239874150	16670	16670	16670	16670	0
134	20230530	185600	239874150	16670	16670	16670	16670	0
135	20230530	185500	239874150	16670	16670	16670	16670	0
136	20230530	185400	239874150	16670	16670	16670	16670	0
137	20230530	185300	239874150	16670	16670	16670	16670	0
138	20230530	185200	239874150	16670	16670	16670	16670	0
139	20230530	185100	239874150	16670	16670	16670	16670	0
140	20230530	185000	239874150	16670	16670	16670	16670	0
141	20230530	184900	239874150	16670	16670	16670	16670	0
142	20230530	184800	239874150	16670	16670	16670	16670	0
143	20230530	184700	239874150	16670	16670	16670	16670	0
144	20230530	184600	239874150	16670	16670	16670	16670	0
145	20230530	184500	239874150	16670	16670	16670	16670	0
146	20230530	184400	239874150	16670	16670	16670	16670	0
147	20230530	184300	239874150	16670	16670	16670	16670	0
148	20230530	184200	239874150	16670	16670	16670	16670	0
149	20230530	184100	239874150	16670	16670	16670	16670	0
150	20230530	184000	239874150	16670	16670	16670	16670	0
151	20230530	183900	239874150	16670	16670	16670	16670	0
152	20230530	183800	239874150	16670	16670	16670	16670	98
153	20230530	183700	239874150	16670	16670	16670	16670	0
154	20230530	183600	239874150	16670	16670	16670	16670	0
155	20230530	183500	239874150	16670	16670	16670	16670	0
156	20230530	183400	239874150	16670	16670	16670	16670	0
157	20230530	183300	239874150	16670	16670	16670	16670	0
158	20230530	183200	239874150	16670	16670	16670	16670	0
159	20230530	183100	239874150	16670	16670	16670	16670	0
160	20230530	183000	239874150	16670	16670	16670	16670	0
161	20230530	182900	239874150	16670	16670	16670	16670	0
162	20230530	182800	239874150	16670	16670	16670	16670	0
163	20230530	182700	239874150	16670	16670	16670	16670	0
164	20230530	182600	239874150	16670	16670	16670	16670	0
165	20230530	182500	239874150	16670	16670	16670	16670	0
166	20230530	182400	239874150	16670	16670	16670	16670	0
167	20230530	182300	239874150	16670	16670	16670	16670	0
168	20230530	182200	239874150	16670	16670	16670	16670	0
169	20230530	182100	239874150	16670	16670	16670	16670	0
170	20230530	182000	239874150	16670	16670	16670	16670	0
171	20230530	181900	239874150	16670	16670	16670	16670	0
172	20230530	181800	239874150	16670	16670	16670	16670	0
173	20230530	181700	239874150	16670	16670	16670	16670	0
174	20230530	181600	239874150	16670	16670	16670	16670	0
175	20230530	181500	239874150	16670	16670	16670	16670	0
176	20230530	181400	239874150	16670	16670	16670	16670	0
177	20230530	181300	239874150	16670	16670	16670	16670	0
178	20230530	181200	239874150	16670	16670	16670	16670	0
179	20230530	181100	239874150	16670	16670	16670	16670	0
180	20230530	181000	239874150	16670	16670	16670	16670	0
181	20230530	180900	239874150	16670	16670	16670	16670	0
182	20230530	180800	239874150	16670	16670	16670	16670	98
183	20230530	180700	239874150	16670	16670	16670	16670	0
184	20230530	180600	239874150	16670	16670	16670	16670	0
185	20230530	180500	239874150	16670	16670	16670	16670	0
186	20230530	180400	239874150	16670	16670	16670	16670	0
187	20230530	180300	239874150	16670	16670	16670	16670	0
188	20230530	180200	239874150	16670	16670	16670	16670	0
189	20230530	180100	239874150	16670	16670	16670	16670	0
190	20230530	180000	239874150	16670	16670	16670	16670	0
191	20230530	175900	239874150	16670	16670	16670	16670	0
192	20230530	175800	239874150	16670	16670	16670	16670	0
193	20230530	175700	239874150	16670	16670	16670	16670	0
194	20230530	175600	239874150	16670	16670	16670	16670	0
195	20230530	175500	239874150	16670	16670	16670	16670	0
196	20230530	175400	239874150	16670	16670	16670	16670	0
197	20230530	175300	239874150	16670	16670	16670	16670	0
198	20230530	175200	239874150	16670	16670	16670	16670	0
199	20230530	175100	239874150	16670	16670	16670	16670	0
200	20230530	175000	239874150	16670	16670	16670	16670	0
201	20230530	174900	239874150	16670	16670	16670	16670	0
202	20230530	174800	239874150	16670	16670	16670	16670	0
203	20230530	174700	239874150	16670	16670	16670	16670	0
204	20230530	174600	239874150	16670	16670	16670	16670	0
205	20230530	174500	239874150	16670	16670	16670	16670	0
206	20230530	174400	239874150	16670	16670	16670	16670	0
207	20230530	174300	239874150	16670	16670	16670	16670	0
208	20230530	174200	239874150	16670	16670	16670	16670	0
209	20230530	174100	239874150	16670	16670	16670	16670	0
210	20230530	174000	239874150	16670	16670	16670	16670	0
211	20230530	173900	239874150	16670	16670	16670	16670	0
212	20230530	173800	239874150	16670	16670	16670	16670	98
213	20230530	173700	239874150	16670	16670	16670	16670	0
214	20230530	173600	239874150	16670	16670	16670	16670	0
215	20230530	173500	239874150	16670	16670	16670	16670	0
216	20230530	173400	239874150	16670	16670	16670	16670	0
217	20230530	173300	239874150	16670	16670	16670	16670	0
218	20230530	173200	239874150	16670	16670	16670	16670	0
219	20230530	173100	239874150	16670	16670	16670	16670	0
220	20230530	173000	239874150	16670	16670	16670	16670	0
221	20230530	172900	239874150	16670	16670	16670	16670	0
222	20230530	172800	239874150	16670	16670	16670	16670	0
223	20230530	172700	239874150	16670	16670	16670	16670	0
224	20230530	172600	239874150	16670	16670	16670	16670	0
225	20230530	172500	239874150	16670	16670	16670	16670	0
226	20230530	172400	239874150	16670	16670	16670	16670	0
227	20230530	172300	239874150	16670	16670	16670	16670	0
228	20230530	172200	239874150	16670	16670	16670	16670	0
229	20230530	172100	239874150	16670	16670	16670	16670	0
230	20230530	172000	239874150	16670	16670	16670	16670	0
231	20230530	171900	239874150	16670	16670	16670	16670	0
232	20230530	171800	239874150	16670	16670	16670	16670	0
233	20230530	171700	239874150	16670	16670	16670	16670	0
234	20230530	171600	239874150	16670	16670	16670	16670	0
235	20230530	171500	239874150	16670	16670	16670	16670	0
236	20230530	171400	239874150	16670	16670	16670	16670	0
237	20230530	171300	239874150	16670	16670	16670	16670	0
238	20230530	171200	239874150	16670	16670	16670	16670	0
239	20230530	171100	239874150	16670	16670	16670	16670	0
240	20230530	171000	239874150	16670	16670	16670	16670	0
241	20230530	170900	239874150	16670	16670	16670	16670	0
242	20230530	170800	239874150	16670	16670	16670	16670	98
243	20230530	170700	239874150	16670	16670	16670	16670	0
244	20230530	170600	239874150	16670	16670	16670	16670	0
245	20230530	170500	239874150	16670	16670	16670	16670	0
246	20230530	170400	239874150	16670	16670	16670	16670	0
247	20230530	170300	239874150	16670	16670	16670	16670	0
248	20230530	170200	239874150	16670	16670	16670	16670	0
249	20230530	170100	239874150	16670	16670	16670	16670	0
250	20230530	170000	239874150	16670	16670	16670	16670	0
251	20230530	165900	239874150	16670	16670	16670	16670	0
252	20230530	165800	239874150	16670	16670	16670	16670	0
253	20230530	165700	239874150	16670	16670	16670	16670	0
254	20230530	165600	239874150	16670	16670	16670	16670	0
255	20230530	165500	239874150	16670	16670	16670	16670	0
256	20230530	165400	239874150	16670	16670	16670	16670	0
257	20230530	165300	239874150	16670	16670	16670	16670	0
258	20230530	165200	239874150	16670	16670	16670	16670	0
259	20230530	165100	239874150	16670	16670	16670	16670	0
260	20230530	165000	239874150	16670	16670	16670	16670	0
261	20230530	164900	239874150	16670	16670	16670	16670	0
262	20230530	164800	239874150	16670	16670	16670	16670	0
263	20230530	164700	239874150	16670	16670	16670	16670	0
264	20230530	164600	239874150	16670	16670	16670	16670	0
265	20230530	164500	239874150	16670	16670	16670	16670	0
266	20230530	164400	239874150	16670	16670	16670	16670	0
267	20230530	164300	239874150	16670	16670	16670	16670	0
268	20230530	164200	239874150	16670	16670	16670	16670	0
269	20230530	164100	239874150	16670	16670	16670	16670	0
270	20230530	164000	239874150	16670	16670	16670	16670	0
271	20230530	163900	239874150	16670	16670	16670	16670	0
272	20230530	163800	239874150	16670	16670	16670	16670	98
273	20230530	163700	239874150	16670	16670	16670	16670	0
274	20230530	163600	239874150	16670	16670	16670	16670	0
275	20230530	163500	239874150	16670	16670	16670	16670	0
276	20230530	163400	239874150	16670	16670	16670	16670	0
277	20230530	163300	239874150	16670	16670	16670	16670	0
278	20230530	163200	239874150	16670	16670	16670	16670	0
279	20230530	163100	239874150	16670	16670	16670	16670	0
280	20230530	163000	239874150	16670	16670	16670	16670	0
281	20230530	162900	239874150	16670	16670	16670	16670	0
282	20230530	162800	239874150	16670	16670	16670	16670	0
283	20230530	162700	239874150	16670	16670	16670	16670	0
284	20230530	162600	239874150	16670	16670	16670	16670	0
285	20230530	162500	239874150	16670	16670	16670	16670	0
286	20230530	162400	239874150	16670	16670	16670	16670	0
287	20230530	162300	239874150	16670	16670	16670	16670	0
288	20230530	162200	239874150	16670	16670	16670	16670	0
289	20230530	162100	239874150	16670	16670	16670	16670	0
290	20230530	162000	239874150	16670	16670	16670	16670	0
291	20230530	161900	239874150	16670	16670	16670	16670	0
292	20230530	161800	239874150	16670	16670	16670	16670	0
293	20230530	161700	239874150	16670	16670	16670	16670	0
294	20230530	161600	239874150	16670	16670	16670	16670	0
295	20230530	161500	239874150	16670	16670	16670	16670	0
296	20230530	161400	239874150	16670	16670	16670	16670	0
297	20230530	161300	239874150	16670	16670	16670	16670	0
298	20230530	161200	239874150	16670	16670	16670	16670	0
299	20230530	161100	239874150	16670	16670	16670	16670	0
300	20230530	161000	239874150	16670	16670	16670	16670	0
301	20230530	160900	239874150	16670	16670	16670	16670	0
302	20230530	160800	239874150	16670	16670	16670	16670	98
303	20230530	160700	239874150	16670	16670	16670	16670	0
304	20230530	160600	239874150	16670	16670	16670	16670	0
305	20230530	160500	239874150	16670	16670	16670	16670	0
306	20230530	160400	239874150	16670	16670	16670	16670	0
307	20230530	160300	239874150	16670	16670	16670	16670	0
308	20230530	160200	239874150	16670	16670	16670	16670	0
309	20230530	160100	239874150	16670	16670	16670	16670	0
310	20230530	160000	239874150	16670	16670	16670	16670	0
311	20230530	155900	239874150	16670	16670	16670	16670	0
312	20230530	155800	239874150	16670	16670	16670	16670	0
313	20230530	155700	239874150	16670	16670	16670	16670	0
314	20230530	155600	239874150	16670	16670	16670	16670	0
315	20230530	155500	239874150	16670	16670	16670	16670	0
316	20230530	155400	239874150	16670	16670	16670	16670	0
317	20230530	155300	239874150	16670	16670	16670	16670	0
318	20230530	155200	239874150	16670	16670	16670	16670	0
319	20230530	155100	239874150	16670	16670	16670	16670	0
320	20230530	155000	239874150	16670	16670	16670	16670	0
321	20230530	154900	239874150	16670	16670	16670	16670	0
322	20230530	154800	239874150	16670	16670	16670	16670	0
323	20230530	154700	239874150	16670	16670	16670	16670	0
324	20230530	154600	239874150	16670	16670	16670	16670	0
325	20230530	154500	239874150	16670	16670	16670	16670	0
326	20230530	154400	239874150	16670	16670	16670	16670	0
327	20230530	154300	239874150	16670	16670	16670	16670	0
328	20230530	154200	239874150	16670	16670	16670	16670	0
329	20230530	154100	239874150	16670	16670	16670	16670	0
330	20230530	154000	239874150	16670	16670	16670	16670	0
331	20230530	153900	239874150	16670	16670	16670	16670	0
332	20230530	153800	239874150	16670	16670	16670	16670	98
333	20230530	153700	239874150	16670	16670	16670	16670	0
334	20230530	153600	239874150	16670	16670	16670	16670	0
335	20230530	153500	239874150	16670	16670	16670	16670	0
336	20230530	153400	239874150	16670	16670	16670	16670	0
337	20230530	153300	239874150	16670	16670	16670	16670	0
338	20230530	153200	239874150	16670	16670	16670	16670	0
339	20230530	153100	239874150	16670	16670	16670	16670	0
340	20230530	153000	239874150	16670	16670	16670	16670	98
341	20230530	152900	238240490	16670	16670	16670	16670	0
342	20230530	152800	238240490	16670	16670	16670	16670	0
343	20230530	152700	238240490	16670	16670	16670	16670	0
344	20230530	152600	238240490	16670	16670	16670	16670	0
345	20230530	152500	238240490	16670	16670	16670	16670	0
346	20230530	152400	238240490	16670	16670	16670	16670	0
347	20230530	152300	238240490	16670	16670	16670	16670	0
348	20230530	152200	238240490	16670	16670	16670	16670	0
349	20230530	152100	238240490	16670	16670	16670	16670	0
350	20230530	152000	238240490	16670	16670	16670	16670	0
351	20230530	151900	238240490	16670	16670	16670	16670	1
352	20230530	151800	238223820	16670	16670	16670	16670	17
353	20230530	151700	237940430	16670	16670	16670	16670	155
354	20230530	151600	235356580	16650	16650	16650	16650	3
355	20230530	151500	235306630	16670	16670	16670	16670	15
356	20230530	151400	235056580	16650	16650	16650	16650	0
357	20230530	151300	235056580	16650	16650	16650	16650	0
358	20230530	151200	235056580	16650	16650	16650	16650	0
359	20230530	151100	235056580	16650	16680	16680	16650	6
360	20230530	151000	234956560	16680	16650	16680	16650	129
361	20230530	150900	232804870	16680	16680	16680	16680	6
362	20230530	150800	232704790	16670	16670	16670	16670	0
363	20230530	150700	232704790	16670	16670	16670	16670	150
364	20230530	150600	230204290	16670	16670	16670	16670	0
365	20230530	150500	230204290	16670	16670	16670	16670	0
366	20230530	150400	230204290	16670	16670	16670	16670	0
367	20230530	150300	230204290	16670	16670	16670	16670	160
368	20230530	150200	227537090	16680	16680	16680	16680	0
369	20230530	150100	227537090	16680	16680	16680	16680	0
370	20230530	150000	227537090	16680	16680	16680	16680	1
371	20230530	145900	227520410	16680	16680	16680	16680	0
372	20230530	145800	227520410	16680	16680	16680	16680	0
373	20230530	145700	227520410	16680	16680	16680	16680	1
374	20230530	145600	227503730	16680	16680	16680	16680	0
375	20230530	145500	227503730	16680	16680	16680	16680	0
376	20230530	145400	227503730	16680	16680	16680	16680	2
377	20230530	145300	227470370	16650	16650	16650	16650	0
378	20230530	145200	227470370	16650	16650	16650	16650	1
379	20230530	145100	227453720	16650	16650	16650	16650	0
380	20230530	145000	227453720	16650	16650	16650	16650	0
381	20230530	144900	227453720	16650	16650	16650	16650	7
382	20230530	144800	227337170	16690	16690	16690	16690	0
383	20230530	144700	227337170	16690	16690	16690	16690	15
384	20230530	144600	227086820	16660	16670	16670	16660	180
385	20230530	144500	224087790	16690	16690	16690	16690	0
386	20230530	144400	224087790	16690	16690	16690	16690	0
387	20230530	144300	224087790	16690	16690	16690	16690	28
388	20230530	144200	223620470	16670	16670	16670	16670	0
389	20230530	144100	223620470	16670	16670	16670	16670	227
390	20230530	144000	219836380	16660	16660	16660	16660	6
391	20230530	143900	219736420	16650	16650	16650	16650	2
392	20230530	143800	219703120	16650	16650	16650	16650	0
393	20230530	143700	219703120	16650	16650	16650	16650	110
394	20230530	143600	217871620	16650	16650	16650	16650	0
395	20230530	143500	217871620	16650	16650	16650	16650	0
396	20230530	143400	217871620	16650	16650	16650	16650	0
397	20230530	143300	217871620	16650	16650	16650	16650	0
398	20230530	143200	217871620	16650	16650	16650	16650	10
399	20230530	143100	217705120	16650	16650	16650	16650	0
400	20230530	143000	217705120	16650	16650	16650	16650	15
401	20230530	142900	217455370	16640	16640	16640	16640	1
402	20230530	142800	217438730	16640	16660	16660	16640	51
403	20230530	142700	216589610	16660	16660	16660	16660	0
404	20230530	142600	216589610	16660	16660	16660	16660	0
405	20230530	142500	216589610	16660	16660	16660	16660	24
406	20230530	142400	216189770	16660	16650	16660	16650	51
407	20230530	142300	215340460	16650	16650	16650	16650	5
408	20230530	142200	215257210	16650	16650	16650	16650	10
409	20230530	142100	215090710	16660	16660	16660	16660	0
410	20230530	142000	215090710	16660	16660	16660	16660	0
411	20230530	141900	215090710	16660	16660	16660	16660	0
412	20230530	141800	215090710	16660	16660	16660	16660	0
413	20230530	141700	215090710	16660	16660	16660	16660	71
414	20230530	141600	213907850	16660	16660	16660	16660	0
415	20230530	141500	213907850	16660	16660	16670	16660	36
416	20230530	141400	213308080	16650	16650	16650	16650	72
417	20230530	141300	212109280	16640	16640	16640	16640	0
418	20230530	141200	212109280	16640	16640	16640	16640	59
419	20230530	141100	211127520	16640	16640	16640	16640	0
420	20230530	141000	211127520	16640	16640	16640	16640	0
421	20230530	140900	211127520	16640	16640	16640	16640	1
422	20230530	140800	211110880	16630	16630	16630	16630	0
423	20230530	140700	211110880	16630	16630	16630	16630	211
424	20230530	140600	207601950	16610	16610	16610	16610	0
425	20230530	140500	207601950	16610	16610	16610	16610	50
426	20230530	140400	206771450	16630	16630	16630	16630	0
427	20230530	140300	206771450	16630	16630	16630	16630	0
428	20230530	140200	206771450	16630	16630	16630	16630	0
429	20230530	140100	206771450	16630	16630	16630	16630	0
430	20230530	140000	206771450	16630	16630	16630	16630	1
431	20230530	135900	206754820	16630	16630	16630	16630	0
432	20230530	135800	206754820	16630	16630	16630	16630	30
433	20230530	135700	206255920	16630	16630	16630	16630	0
434	20230530	135600	206255920	16630	16630	16630	16630	1
435	20230530	135500	206239290	16630	16630	16630	16630	3
436	20230530	135400	206189400	16620	16620	16620	16620	0
437	20230530	135300	206189400	16620	16620	16620	16620	0
438	20230530	135200	206189400	16620	16620	16620	16620	50
439	20230530	135100	205358400	16630	16620	16630	16620	14
440	20230530	135000	205125610	16620	16620	16620	16620	36
441	20230530	134900	204527290	16620	16630	16630	16620	24
442	20230530	134800	204128380	16630	16630	16630	16630	2
443	20230530	134700	204095120	16630	16620	16630	16620	42
444	20230530	134600	203396680	16620	16620	16620	16620	0
445	20230530	134500	203396680	16620	16620	16620	16620	52
446	20230530	134400	202532440	16610	16620	16620	16610	38
447	20230530	134300	201901180	16620	16620	16620	16620	11
448	20230530	134200	201718360	16620	16620	16620	16620	5
449	20230530	134100	201635260	16620	16620	16620	16610	104
450	20230530	134000	199907780	16620	16600	16620	16600	386
451	20230530	133900	193496770	16590	16580	16590	16580	357
452	20230530	133800	187575140	16590	16600	16600	16590	8
453	20230530	133700	187442350	16580	16580	16580	16580	0
454	20230530	133600	187442350	16580	16580	16580	16580	0
455	20230530	133500	187442350	16580	16580	16580	16580	100
456	20230530	133400	185784350	16600	16600	16600	16600	0
457	20230530	133300	185784350	16600	16600	16600	16600	0
458	20230530	133200	185784350	16600	16600	16600	16600	0
459	20230530	133100	185784350	16600	16590	16600	16590	235
460	20230530	133000	181884340	16560	16560	16560	16560	37
461	20230530	132900	181271620	16560	16560	16560	16560	0
462	20230530	132800	181271620	16560	16560	16560	16560	0
463	20230530	132700	181271620	16560	16560	16560	16560	0
464	20230530	132600	181271620	16560	16560	16560	16560	100
465	20230530	132500	179615620	16560	16560	16560	16560	0
466	20230530	132400	179615620	16560	16570	16570	16560	60
467	20230530	132300	178621620	16580	16580	16580	16580	0
468	20230530	132200	178621620	16580	16580	16580	16580	0
469	20230530	132100	178621620	16580	16590	16590	16580	200
470	20230530	132000	175304920	16580	16580	16580	16580	0
471	20230530	131900	175304920	16580	16580	16580	16580	120
472	20230530	131800	173315320	16600	16590	16600	16590	35
473	20230530	131700	172734440	16580	16580	16580	16580	316
474	20230530	131600	167495160	16590	16590	16590	16590	9
475	20230530	131500	167345850	16590	16590	16590	16590	35
476	20230530	131400	166765200	16590	16590	16590	16590	0
477	20230530	131300	166765200	16590	16590	16590	16590	11
478	20230530	131200	166582710	16560	16560	16560	16560	0
479	20230530	131100	166582710	16560	16560	16560	16560	0
480	20230530	131000	166582710	16560	16560	16560	16560	60
481	20230530	130900	165589110	16550	16580	16580	16550	100
482	20230530	130800	163932600	16590	16590	16590	16590	0
483	20230530	130700	163932600	16590	16590	16590	16590	110
484	20230530	130600	162107700	16600	16600	16600	16600	0
485	20230530	130500	162107700	16600	16570	16600	16570	70
486	20230530	130400	160946520	16540	16560	16560	16540	2000
487	20230530	130300	127859020	16550	16550	16550	16550	0
488	20230530	130200	127859020	16550	16550	16550	16550	0
489	20230530	130100	127859020	16550	16550	16550	16550	0
490	20230530	130000	127859020	16550	16550	16550	16550	0
491	20230530	125900	127859020	16550	16550	16550	16550	0
492	20230530	125800	127859020	16550	16550	16550	16550	0
493	20230530	125700	127859020	16550	16550	16550	16550	0
494	20230530	125600	127859020	16550	16550	16550	16550	0
495	20230530	125500	127859020	16550	16550	16550	16550	0
496	20230530	125400	127859020	16550	16550	16550	16550	0
497	20230530	125300	127859020	16550	16550	16550	16550	65
498	20230530	125200	126783270	16550	16550	16550	16550	0
499	20230530	125100	126783270	16550	16550	16550	16550	0
500	20230530	125000	126783270	16550	16550	16550	16550	0
501	20230530	124900	126783270	16550	16560	16560	16550	300
502	20230530	124800	121817590	16590	16590	16590	16590	0
503	20230530	124700	121817590	16590	16590	16590	16590	0
504	20230530	124600	121817590	16590	16590	16590	16590	0
505	20230530	124500	121817590	16590	16590	16590	16590	0
506	20230530	124400	121817590	16590	16590	16590	16590	0
507	20230530	124300	121817590	16590	16590	16590	16590	0
508	20230530	124200	121817590	16590	16590	16590	16590	0
509	20230530	124100	121817590	16590	16590	16590	16590	0
510	20230530	124000	121817590	16590	16590	16590	16590	0
511	20230530	123900	121817590	16590	16590	16590	16590	0
512	20230530	123800	121817590	16590	16590	16590	16590	0
513	20230530	123700	121817590	16590	16590	16590	16590	0
514	20230530	123600	121817590	16590	16590	16590	16590	0
515	20230530	123500	121817590	16590	16590	16590	16590	5
516	20230530	123400	121734640	16590	16590	16590	16590	10
517	20230530	123300	121568740	16590	16590	16590	16590	85
518	20230530	123200	120158590	16590	16580	16590	16580	83
519	20230530	123100	118782300	16560	16560	16560	16560	298
520	20230530	123000	113847420	16570	16570	16570	16570	0
521	20230530	122900	113847420	16570	16570	16570	16570	13
522	20230530	122800	113632010	16570	16570	16570	16570	0
523	20230530	122700	113632010	16570	16570	16570	16570	20
524	20230530	122600	113300610	16570	16570	16570	16570	0
525	20230530	122500	113300610	16570	16570	16570	16570	59
526	20230530	122400	112322980	16580	16580	16580	16580	3
527	20230530	122300	112273240	16590	16590	16590	16590	0
528	20230530	122200	112273240	16590	16590	16590	16590	30
529	20230530	122100	111775540	16590	16590	16590	16590	0
530	20230530	122000	111775540	16590	16590	16590	16590	1
531	20230530	121900	111758950	16590	16590	16590	16590	2
532	20230530	121800	111725770	16590	16590	16590	16590	0
533	20230530	121700	111725770	16590	16590	16590	16590	9
534	20230530	121600	111576460	16600	16600	16600	16600	1
535	20230530	121500	111559860	16610	16610	16610	16610	0
536	20230530	121400	111559860	16610	16610	16610	16610	0
537	20230530	121300	111559860	16610	16610	16610	16610	0
538	20230530	121200	111559860	16610	16610	16610	16610	0
539	20230530	121100	111559860	16610	16610	16610	16610	28
540	20230530	121000	111094780	16600	16600	16600	16600	1
541	20230530	120900	111078180	16620	16620	16620	16620	0
542	20230530	120800	111078180	16620	16620	16620	16620	0
543	20230530	120700	111078180	16620	16620	16620	16620	0
544	20230530	120600	111078180	16620	16620	16620	16620	0
545	20230530	120500	111078180	16620	16620	16620	16620	12
546	20230530	120400	110878740	16620	16620	16620	16620	1
547	20230530	120300	110862120	16620	16580	16620	16580	385
548	20230530	120200	104470420	16580	16570	16580	16550	549
549	20230530	120100	95380450	16570	16560	16570	16560	13
550	20230530	120000	95165070	16560	16560	16560	16560	152
551	20230530	115900	92647950	16560	16560	16560	16560	1
552	20230530	115800	92631390	16560	16560	16560	16560	0
553	20230530	115700	92631390	16560	16560	16560	16560	0
554	20230530	115600	92631390	16560	16560	16560	16560	0
555	20230530	115500	92631390	16560	16560	16560	16560	0
556	20230530	115400	92631390	16560	16560	16560	16560	0
557	20230530	115300	92631390	16560	16560	16560	16560	0
558	20230530	115200	92631390	16560	16560	16560	16560	54
559	20230530	115100	91737150	16560	16560	16560	16560	0
560	20230530	115000	91737150	16560	16560	16560	16560	0
561	20230530	114900	91737150	16560	16560	16560	16560	0
562	20230530	114800	91737150	16560	16560	16560	16560	1
563	20230530	114700	91720590	16570	16570	16570	16570	0
564	20230530	114600	91720590	16570	16570	16570	16570	0
565	20230530	114500	91720590	16570	16570	16570	16570	0
566	20230530	114400	91720590	16570	16570	16570	16570	0
567	20230530	114300	91720590	16570	16570	16570	16570	0
568	20230530	114200	91720590	16570	16570	16570	16570	12
569	20230530	114100	91521750	16570	16570	16570	16570	0
570	20230530	114000	91521750	16570	16570	16570	16570	0
571	20230530	113900	91521750	16570	16570	16570	16570	0
572	20230530	113800	91521750	16570	16570	16570	16570	0
573	20230530	113700	91521750	16570	16570	16570	16570	0
574	20230530	113600	91521750	16570	16570	16570	16570	0
575	20230530	113500	91521750	16570	16570	16570	16570	0
576	20230530	113400	91521750	16570	16570	16570	16570	0
577	20230530	113300	91521750	16570	16570	16570	16570	0
578	20230530	113200	91521750	16570	16570	16570	16570	0
579	20230530	113100	91521750	16570	16570	16570	16570	0
580	20230530	113000	91521750	16570	16570	16570	16570	32
581	20230530	112900	90991510	16570	16570	16570	16570	0
582	20230530	112800	90991510	16570	16570	16570	16570	0
583	20230530	112700	90991510	16570	16570	16570	16570	0
584	20230530	112600	90991510	16570	16570	16570	16570	0
585	20230530	112500	90991510	16570	16570	16570	16570	0
586	20230530	112400	90991510	16570	16570	16570	16570	0
587	20230530	112300	90991510	16570	16570	16570	16570	1
588	20230530	112200	90974940	16570	16570	16570	16570	0
589	20230530	112100	90974940	16570	16570	16570	16570	0
590	20230530	112000	90974940	16570	16570	16570	16570	30
591	20230530	111900	90477840	16560	16560	16560	16560	61
592	20230530	111800	89467680	16550	16550	16550	16550	4
593	20230530	111700	89401480	16540	16540	16540	16540	0
594	20230530	111600	89401480	16540	16540	16540	16540	0
595	20230530	111500	89401480	16540	16540	16540	16540	0
596	20230530	111400	89401480	16540	16540	16540	16540	87
597	20230530	111300	87962500	16520	16520	16520	16520	0
598	20230530	111200	87962500	16520	16520	16520	16520	0
599	20230530	111100	87962500	16520	16520	16520	16520	38
600	20230530	111000	87334740	16520	16520	16520	16520	62
601	20230530	110900	86310500	16520	16530	16530	16520	30
602	20230530	110800	85814890	16510	16510	16510	16510	0
603	20230530	110700	85814890	16510	16510	16510	16510	0
604	20230530	110600	85814890	16510	16510	16510	16510	0
605	20230530	110500	85814890	16510	16510	16510	16510	0
606	20230530	110400	85814890	16510	16510	16510	16510	0
607	20230530	110300	85814890	16510	16530	16530	16510	351
608	20230530	110200	80014990	16530	16530	16530	16530	14
609	20230530	110100	79783570	16530	16530	16530	16530	0
610	20230530	110000	79783570	16530	16530	16530	16530	0
611	20230530	105900	79783570	16530	16530	16530	16530	100
612	20230530	105800	78130570	16530	16530	16530	16530	100
613	20230530	105700	76477570	16530	16530	16530	16530	0
614	20230530	105600	76477570	16530	16530	16530	16530	20
615	20230530	105500	76146970	16530	16530	16530	16530	0
616	20230530	105400	76146970	16530	16530	16530	16530	0
617	20230530	105300	76146970	16530	16530	16530	16530	0
618	20230530	105200	76146970	16530	16530	16530	16530	1
619	20230530	105100	76130440	16530	16540	16540	16530	157
620	20230530	105000	73534620	16570	16570	16570	16570	0
621	20230530	104900	73534620	16570	16570	16570	16570	0
622	20230530	104800	73534620	16570	16570	16570	16570	28
623	20230530	104700	73070660	16570	16570	16570	16570	1
624	20230530	104600	73054090	16580	16580	16580	16580	40
625	20230530	104500	72390890	16570	16570	16570	16570	0
626	20230530	104400	72390890	16570	16570	16570	16570	0
627	20230530	104300	72390890	16570	16570	16570	16570	1
628	20230530	104200	72374320	16570	16570	16570	16570	0
629	20230530	104100	72374320	16570	16570	16570	16570	0
630	20230530	104000	72374320	16570	16570	16570	16570	1
631	20230530	103900	72357750	16530	16530	16530	16530	0
632	20230530	103800	72357750	16530	16530	16530	16530	0
633	20230530	103700	72357750	16530	16530	16530	16530	0
634	20230530	103600	72357750	16530	16530	16530	16530	0
635	20230530	103500	72357750	16530	16570	16580	16530	403
636	20230530	103400	65692770	16570	16560	16570	16560	50
637	20230530	103300	64864730	16540	16550	16550	16540	200
638	20230530	103200	61556480	16550	16550	16550	16550	1
639	20230530	103100	61539930	16550	16550	16550	16550	419
640	20230530	103000	54605480	16550	16550	16550	16550	0
641	20230530	102900	54605480	16550	16550	16550	16550	1
642	20230530	102800	54588930	16560	16560	16560	16560	0
643	20230530	102700	54588930	16560	16560	16560	16560	12
644	20230530	102600	54390210	16560	16560	16560	16560	117
645	20230530	102500	52452690	16560	16560	16560	16560	0
646	20230530	102400	52452690	16560	16560	16560	16560	0
647	20230530	102300	52452690	16560	16560	16560	16560	0
648	20230530	102200	52452690	16560	16560	16560	16560	19
649	20230530	102100	52138050	16550	16550	16550	16550	1
650	20230530	102000	52121500	16540	16540	16540	16540	0
651	20230530	101900	52121500	16540	16540	16540	16540	0
652	20230530	101800	52121500	16540	16540	16540	16540	0
653	20230530	101700	52121500	16540	16540	16540	16540	36
654	20230530	101600	51526060	16540	16540	16540	16540	0
655	20230530	101500	51526060	16540	16490	16540	16490	100
656	20230530	101400	49875280	16470	16470	16470	16470	0
657	20230530	101300	49875280	16470	16480	16480	16470	70
658	20230530	101200	48721880	16490	16490	16490	16490	0
659	20230530	101100	48721880	16490	16490	16490	16490	1
660	20230530	101000	48705390	16490	16490	16490	16490	20
661	20230530	100900	48375590	16490	16500	16500	16490	10
662	20230530	100800	48210610	16510	16510	16510	16510	65
663	20230530	100700	47137460	16510	16510	16530	16510	617
664	20230530	100600	36950170	16510	16510	16510	16510	100
665	20230530	100500	35299170	16510	16510	16510	16510	0
666	20230530	100400	35299170	16510	16510	16510	16510	0
667	20230530	100300	35299170	16510	16510	16510	16510	5
668	20230530	100200	35216620	16510	16510	16510	16510	0
669	20230530	100100	35216620	16510	16530	16530	16510	278
670	20230530	100000	30625420	16540	16540	16540	16540	1
671	20230530	095900	30608880	16540	16540	16540	16540	30
672	20230530	095800	30112680	16530	16530	16530	16530	0
673	20230530	095700	30112680	16530	16530	16530	16530	0
674	20230530	095600	30112680	16530	16530	16530	16530	0
675	20230530	095500	30112680	16530	16510	16530	16510	99
676	20230530	095400	28477790	16510	16510	16510	16510	15
677	20230530	095300	28230140	16510	16510	16510	16510	11
678	20230530	095200	28048530	16510	16510	16510	16510	22
679	20230530	095100	27685310	16500	16500	16500	16500	0
680	20230530	095000	27685310	16500	16500	16500	16500	0
681	20230530	094900	27685310	16500	16470	16500	16470	111
682	20230530	094800	25856810	16470	16470	16470	16470	120
683	20230530	094700	23880410	16470	16470	16470	16470	0
684	20230530	094600	23880410	16470	16470	16470	16470	0
685	20230530	094500	23880410	16470	16470	16470	16470	0
686	20230530	094400	23880410	16470	16470	16470	16470	25
687	20230530	094300	23468660	16470	16470	16470	16470	129
688	20230530	094200	21344030	16470	16470	16470	16470	0
689	20230530	094100	21344030	16470	16470	16470	16470	0
690	20230530	094000	21344030	16470	16470	16470	16470	0
691	20230530	093900	21344030	16470	16470	16470	16470	8
692	20230530	093800	21212270	16470	16470	16470	16470	50
693	20230530	093700	20388770	16470	16470	16470	16470	0
694	20230530	093600	20388770	16470	16470	16470	16470	1
695	20230530	093500	20372300	16470	16470	16470	16470	1
696	20230530	093400	20355830	16410	16430	16430	16410	100
697	20230530	093300	18713440	16470	16470	16470	16470	0
698	20230530	093200	18713440	16470	16460	16470	16460	140
699	20230530	093100	16407760	16460	16460	16460	16460	1
700	20230530	093000	16391300	16450	16430	16450	16420	10
701	20230530	092900	16226940	16460	16460	16460	16460	0
702	20230530	092800	16226940	16460	16460	16460	16460	0
703	20230530	092700	16226940	16460	16460	16460	16460	4
704	20230530	092600	16161100	16460	16460	16460	16460	6
705	20230530	092500	16062340	16400	16400	16400	16400	0
706	20230530	092400	16062340	16400	16400	16400	16400	0
707	20230530	092300	16062340	16400	16400	16400	16400	0
708	20230530	092200	16062340	16400	16390	16400	16390	75
709	20230530	092100	14832640	16390	16390	16390	16390	1
710	20230530	092000	14816250	16390	16390	16390	16390	0
711	20230530	091900	14816250	16390	16390	16390	16390	1
712	20230530	091800	14799860	16390	16390	16390	16390	0
713	20230530	091700	14799860	16390	16390	16390	16390	3
714	20230530	091600	14750690	16390	16350	16390	16350	303
715	20230530	091500	9785140	16350	16350	16350	16350	132
716	20230530	091400	7626940	16380	16380	16380	16380	0
717	20230530	091300	7626940	16380	16380	16380	16380	1
718	20230530	091200	7610560	16380	16380	16380	16380	70
719	20230530	091100	6463960	16380	16380	16380	16380	0
720	20230530	091000	6463960	16380	16380	16380	16380	0
721	20230530	090900	6463960	16380	16380	16380	16380	0
722	20230530	090800	6463960	16380	16380	16380	16380	127
723	20230530	090700	4383700	16350	16350	16350	16350	1
724	20230530	090600	4367350	16350	16330	16350	16330	9
725	20230530	090500	4220240	16340	16350	16350	16340	38
726	20230530	090400	3599270	16400	16400	16400	16400	1
727	20230530	090300	3582870	16400	16400	16400	16400	0
728	20230530	090200	3582870	16400	16400	16400	16400	20
729	20230530	090100	3254870	16400	16400	16400	16400	139
730	20230530	090000	975270	16530	16530	16530	16530	59