KissMeData/215360/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212900	375566270	16980	16980	16980	16980	393
3	20230531	212800	375566270	16980	16980	16980	16980	0
4	20230531	212700	375566270	16980	16980	16980	16980	0
5	20230531	212600	375566270	16980	16980	16980	16980	0
6	20230531	212500	375566270	16980	16980	16980	16980	0
7	20230531	212400	375566270	16980	16980	16980	16980	0
8	20230531	212300	375566270	16980	16980	16980	16980	0
9	20230531	212200	375566270	16980	16980	16980	16980	0
10	20230531	212100	375566270	16980	16980	16980	16980	0
11	20230531	212000	375566270	16980	16980	16980	16980	0
12	20230531	211900	375566270	16980	16980	16980	16980	0
13	20230531	211800	375566270	16980	16980	16980	16980	0
14	20230531	211700	375566270	16980	16980	16980	16980	0
15	20230531	211600	375566270	16980	16980	16980	16980	0
16	20230531	211500	375566270	16980	16980	16980	16980	0
17	20230531	211400	375566270	16980	16980	16980	16980	0
18	20230531	211300	375566270	16980	16980	16980	16980	0
19	20230531	211200	375566270	16980	16980	16980	16980	0
20	20230531	211100	375566270	16980	16980	16980	16980	0
21	20230531	211000	375566270	16980	16980	16980	16980	0
22	20230531	210900	375566270	16980	16980	16980	16980	0
23	20230531	210800	375566270	16980	16980	16980	16980	0
24	20230531	210700	375566270	16980	16980	16980	16980	0
25	20230531	210600	375566270	16980	16980	16980	16980	0
26	20230531	210500	375566270	16980	16980	16980	16980	0
27	20230531	210400	375566270	16980	16980	16980	16980	0
28	20230531	210300	375566270	16980	16980	16980	16980	0
29	20230531	210200	375566270	16980	16980	16980	16980	0
30	20230531	210100	375566270	16980	16980	16980	16980	0
31	20230531	210000	375566270	16980	16980	16980	16980	0
32	20230531	205900	375566270	16980	16980	16980	16980	393
33	20230531	205800	375566270	16980	16980	16980	16980	0
34	20230531	205700	375566270	16980	16980	16980	16980	0
35	20230531	205600	375566270	16980	16980	16980	16980	0
36	20230531	205500	375566270	16980	16980	16980	16980	0
37	20230531	205400	375566270	16980	16980	16980	16980	0
38	20230531	205300	375566270	16980	16980	16980	16980	0
39	20230531	205200	375566270	16980	16980	16980	16980	0
40	20230531	205100	375566270	16980	16980	16980	16980	0
41	20230531	205000	375566270	16980	16980	16980	16980	0
42	20230531	204900	375566270	16980	16980	16980	16980	0
43	20230531	204800	375566270	16980	16980	16980	16980	0
44	20230531	204700	375566270	16980	16980	16980	16980	0
45	20230531	204600	375566270	16980	16980	16980	16980	0
46	20230531	204500	375566270	16980	16980	16980	16980	0
47	20230531	204400	375566270	16980	16980	16980	16980	0
48	20230531	204300	375566270	16980	16980	16980	16980	0
49	20230531	204200	375566270	16980	16980	16980	16980	0
50	20230531	204100	375566270	16980	16980	16980	16980	0
51	20230531	204000	375566270	16980	16980	16980	16980	0
52	20230531	203900	375566270	16980	16980	16980	16980	0
53	20230531	203800	375566270	16980	16980	16980	16980	0
54	20230531	203700	375566270	16980	16980	16980	16980	0
55	20230531	203600	375566270	16980	16980	16980	16980	0
56	20230531	203500	375566270	16980	16980	16980	16980	0
57	20230531	203400	375566270	16980	16980	16980	16980	0
58	20230531	203300	375566270	16980	16980	16980	16980	0
59	20230531	203200	375566270	16980	16980	16980	16980	0
60	20230531	203100	375566270	16980	16980	16980	16980	0
61	20230531	203000	375566270	16980	16980	16980	16980	0
62	20230531	202900	375566270	16980	16980	16980	16980	393
63	20230531	202800	375566270	16980	16980	16980	16980	0
64	20230531	202700	375566270	16980	16980	16980	16980	0
65	20230531	202600	375566270	16980	16980	16980	16980	0
66	20230531	202500	375566270	16980	16980	16980	16980	0
67	20230531	202400	375566270	16980	16980	16980	16980	0
68	20230531	202300	375566270	16980	16980	16980	16980	0
69	20230531	202200	375566270	16980	16980	16980	16980	0
70	20230531	202100	375566270	16980	16980	16980	16980	0
71	20230531	202000	375566270	16980	16980	16980	16980	0
72	20230531	201900	375566270	16980	16980	16980	16980	0
73	20230531	201800	375566270	16980	16980	16980	16980	0
74	20230531	201700	375566270	16980	16980	16980	16980	0
75	20230531	201600	375566270	16980	16980	16980	16980	0
76	20230531	201500	375566270	16980	16980	16980	16980	0
77	20230531	201400	375566270	16980	16980	16980	16980	0
78	20230531	201300	375566270	16980	16980	16980	16980	0
79	20230531	201200	375566270	16980	16980	16980	16980	0
80	20230531	201100	375566270	16980	16980	16980	16980	0
81	20230531	201000	375566270	16980	16980	16980	16980	0
82	20230531	200900	375566270	16980	16980	16980	16980	0
83	20230531	200800	375566270	16980	16980	16980	16980	0
84	20230531	200700	375566270	16980	16980	16980	16980	0
85	20230531	200600	375566270	16980	16980	16980	16980	0
86	20230531	200500	375566270	16980	16980	16980	16980	0
87	20230531	200400	375566270	16980	16980	16980	16980	0
88	20230531	200300	375566270	16980	16980	16980	16980	0
89	20230531	200200	375566270	16980	16980	16980	16980	0
90	20230531	200100	375566270	16980	16980	16980	16980	0
91	20230531	200000	375566270	16980	16980	16980	16980	0
92	20230531	195900	375566270	16980	16980	16980	16980	393
93	20230531	195800	375566270	16980	16980	16980	16980	0
94	20230531	195700	375566270	16980	16980	16980	16980	0
95	20230531	195600	375566270	16980	16980	16980	16980	0
96	20230531	195500	375566270	16980	16980	16980	16980	0
97	20230531	195400	375566270	16980	16980	16980	16980	0
98	20230531	195300	375566270	16980	16980	16980	16980	0
99	20230531	195200	375566270	16980	16980	16980	16980	0
100	20230531	195100	375566270	16980	16980	16980	16980	0
101	20230531	195000	375566270	16980	16980	16980	16980	0
102	20230531	194900	375566270	16980	16980	16980	16980	0
103	20230531	194800	375566270	16980	16980	16980	16980	0
104	20230531	194700	375566270	16980	16980	16980	16980	0
105	20230531	194600	375566270	16980	16980	16980	16980	0
106	20230531	194500	375566270	16980	16980	16980	16980	0
107	20230531	194400	375566270	16980	16980	16980	16980	0
108	20230531	194300	375566270	16980	16980	16980	16980	0
109	20230531	194200	375566270	16980	16980	16980	16980	0
110	20230531	194100	375566270	16980	16980	16980	16980	0
111	20230531	194000	375566270	16980	16980	16980	16980	0
112	20230531	193900	375566270	16980	16980	16980	16980	0
113	20230531	193800	375566270	16980	16980	16980	16980	0
114	20230531	193700	375566270	16980	16980	16980	16980	0
115	20230531	193600	375566270	16980	16980	16980	16980	0
116	20230531	193500	375566270	16980	16980	16980	16980	0
117	20230531	193400	375566270	16980	16980	16980	16980	0
118	20230531	193300	375566270	16980	16980	16980	16980	0
119	20230531	193200	375566270	16980	16980	16980	16980	0
120	20230531	193100	375566270	16980	16980	16980	16980	0
121	20230531	193000	375566270	16980	16980	16980	16980	0
122	20230531	192900	375566270	16980	16980	16980	16980	393
123	20230531	192800	375566270	16980	16980	16980	16980	0
124	20230531	192700	375566270	16980	16980	16980	16980	0
125	20230531	192600	375566270	16980	16980	16980	16980	0
126	20230531	192500	375566270	16980	16980	16980	16980	0
127	20230531	192400	375566270	16980	16980	16980	16980	0
128	20230531	192300	375566270	16980	16980	16980	16980	0
129	20230531	192200	375566270	16980	16980	16980	16980	0
130	20230531	192100	375566270	16980	16980	16980	16980	0
131	20230531	192000	375566270	16980	16980	16980	16980	0
132	20230531	191900	375566270	16980	16980	16980	16980	0
133	20230531	191800	375566270	16980	16980	16980	16980	0
134	20230531	191700	375566270	16980	16980	16980	16980	0
135	20230531	191600	375566270	16980	16980	16980	16980	0
136	20230531	191500	375566270	16980	16980	16980	16980	0
137	20230531	191400	375566270	16980	16980	16980	16980	0
138	20230531	191300	375566270	16980	16980	16980	16980	0
139	20230531	191200	375566270	16980	16980	16980	16980	0
140	20230531	191100	375566270	16980	16980	16980	16980	0
141	20230531	191000	375566270	16980	16980	16980	16980	0
142	20230531	190900	375566270	16980	16980	16980	16980	0
143	20230531	190800	375566270	16980	16980	16980	16980	0
144	20230531	190700	375566270	16980	16980	16980	16980	0
145	20230531	190600	375566270	16980	16980	16980	16980	0
146	20230531	190500	375566270	16980	16980	16980	16980	0
147	20230531	190400	375566270	16980	16980	16980	16980	0
148	20230531	190300	375566270	16980	16980	16980	16980	0
149	20230531	190200	375566270	16980	16980	16980	16980	0
150	20230531	190100	375566270	16980	16980	16980	16980	0
151	20230531	190000	375566270	16980	16980	16980	16980	0
152	20230531	185900	375566270	16980	16980	16980	16980	393
153	20230531	185800	375566270	16980	16980	16980	16980	0
154	20230531	185700	375566270	16980	16980	16980	16980	0
155	20230531	185600	375566270	16980	16980	16980	16980	0
156	20230531	185500	375566270	16980	16980	16980	16980	0
157	20230531	185400	375566270	16980	16980	16980	16980	0
158	20230531	185300	375566270	16980	16980	16980	16980	0
159	20230531	185200	375566270	16980	16980	16980	16980	0
160	20230531	185100	375566270	16980	16980	16980	16980	0
161	20230531	185000	375566270	16980	16980	16980	16980	0
162	20230531	184900	375566270	16980	16980	16980	16980	0
163	20230531	184800	375566270	16980	16980	16980	16980	0
164	20230531	184700	375566270	16980	16980	16980	16980	0
165	20230531	184600	375566270	16980	16980	16980	16980	0
166	20230531	184500	375566270	16980	16980	16980	16980	0
167	20230531	184400	375566270	16980	16980	16980	16980	0
168	20230531	184300	375566270	16980	16980	16980	16980	0
169	20230531	184200	375566270	16980	16980	16980	16980	0
170	20230531	184100	375566270	16980	16980	16980	16980	0
171	20230531	184000	375566270	16980	16980	16980	16980	0
172	20230531	183900	375566270	16980	16980	16980	16980	0
173	20230531	183800	375566270	16980	16980	16980	16980	0
174	20230531	183700	375566270	16980	16980	16980	16980	0
175	20230531	183600	375566270	16980	16980	16980	16980	0
176	20230531	183500	375566270	16980	16980	16980	16980	0
177	20230531	183400	375566270	16980	16980	16980	16980	0
178	20230531	183300	375566270	16980	16980	16980	16980	0
179	20230531	183200	375566270	16980	16980	16980	16980	0
180	20230531	183100	375566270	16980	16980	16980	16980	0
181	20230531	183000	375566270	16980	16980	16980	16980	0
182	20230531	182900	375566270	16980	16980	16980	16980	393
183	20230531	182800	375566270	16980	16980	16980	16980	0
184	20230531	182700	375566270	16980	16980	16980	16980	0
185	20230531	182600	375566270	16980	16980	16980	16980	0
186	20230531	182500	375566270	16980	16980	16980	16980	0
187	20230531	182400	375566270	16980	16980	16980	16980	0
188	20230531	182300	375566270	16980	16980	16980	16980	0
189	20230531	182200	375566270	16980	16980	16980	16980	0
190	20230531	182100	375566270	16980	16980	16980	16980	0
191	20230531	182000	375566270	16980	16980	16980	16980	0
192	20230531	181900	375566270	16980	16980	16980	16980	0
193	20230531	181800	375566270	16980	16980	16980	16980	0
194	20230531	181700	375566270	16980	16980	16980	16980	0
195	20230531	181600	375566270	16980	16980	16980	16980	0
196	20230531	181500	375566270	16980	16980	16980	16980	0
197	20230531	181400	375566270	16980	16980	16980	16980	0
198	20230531	181300	375566270	16980	16980	16980	16980	0
199	20230531	181200	375566270	16980	16980	16980	16980	0
200	20230531	181100	375566270	16980	16980	16980	16980	0
201	20230531	181000	375566270	16980	16980	16980	16980	0
202	20230531	180900	375566270	16980	16980	16980	16980	0
203	20230531	180800	375566270	16980	16980	16980	16980	0
204	20230531	180700	375566270	16980	16980	16980	16980	0
205	20230531	180600	375566270	16980	16980	16980	16980	0
206	20230531	180500	375566270	16980	16980	16980	16980	0
207	20230531	180400	375566270	16980	16980	16980	16980	0
208	20230531	180300	375566270	16980	16980	16980	16980	0
209	20230531	180200	375566270	16980	16980	16980	16980	0
210	20230531	180100	375566270	16980	16980	16980	16980	0
211	20230531	180000	375566270	16980	16980	16980	16980	0
212	20230531	175900	375566270	16980	16980	16980	16980	393
213	20230531	175800	375566270	16980	16980	16980	16980	0
214	20230531	175700	375566270	16980	16980	16980	16980	0
215	20230531	175600	375566270	16980	16980	16980	16980	0
216	20230531	175500	375566270	16980	16980	16980	16980	0
217	20230531	175400	375566270	16980	16980	16980	16980	0
218	20230531	175300	375566270	16980	16980	16980	16980	0
219	20230531	175200	375566270	16980	16980	16980	16980	0
220	20230531	175100	375566270	16980	16980	16980	16980	0
221	20230531	175000	375566270	16980	16980	16980	16980	0
222	20230531	174900	375566270	16980	16980	16980	16980	0
223	20230531	174800	375566270	16980	16980	16980	16980	0
224	20230531	174700	375566270	16980	16980	16980	16980	0
225	20230531	174600	375566270	16980	16980	16980	16980	0
226	20230531	174500	375566270	16980	16980	16980	16980	0
227	20230531	174400	375566270	16980	16980	16980	16980	0
228	20230531	174300	375566270	16980	16980	16980	16980	0
229	20230531	174200	375566270	16980	16980	16980	16980	0
230	20230531	174100	375566270	16980	16980	16980	16980	0
231	20230531	174000	375566270	16980	16980	16980	16980	0
232	20230531	173900	375566270	16980	16980	16980	16980	0
233	20230531	173800	375566270	16980	16980	16980	16980	0
234	20230531	173700	375566270	16980	16980	16980	16980	0
235	20230531	173600	375566270	16980	16980	16980	16980	0
236	20230531	173500	375566270	16980	16980	16980	16980	0
237	20230531	173400	375566270	16980	16980	16980	16980	0
238	20230531	173300	375566270	16980	16980	16980	16980	0
239	20230531	173200	375566270	16980	16980	16980	16980	0
240	20230531	173100	375566270	16980	16980	16980	16980	0
241	20230531	173000	375566270	16980	16980	16980	16980	0
242	20230531	172900	375566270	16980	16980	16980	16980	393
243	20230531	172800	375566270	16980	16980	16980	16980	0
244	20230531	172700	375566270	16980	16980	16980	16980	0
245	20230531	172600	375566270	16980	16980	16980	16980	0
246	20230531	172500	375566270	16980	16980	16980	16980	0
247	20230531	172400	375566270	16980	16980	16980	16980	0
248	20230531	172300	375566270	16980	16980	16980	16980	0
249	20230531	172200	375566270	16980	16980	16980	16980	0
250	20230531	172100	375566270	16980	16980	16980	16980	0
251	20230531	172000	375566270	16980	16980	16980	16980	0
252	20230531	171900	375566270	16980	16980	16980	16980	0
253	20230531	171800	375566270	16980	16980	16980	16980	0
254	20230531	171700	375566270	16980	16980	16980	16980	0
255	20230531	171600	375566270	16980	16980	16980	16980	0
256	20230531	171500	375566270	16980	16980	16980	16980	0
257	20230531	171400	375566270	16980	16980	16980	16980	0
258	20230531	171300	375566270	16980	16980	16980	16980	0
259	20230531	171200	375566270	16980	16980	16980	16980	0
260	20230531	171100	375566270	16980	16980	16980	16980	0
261	20230531	171000	375566270	16980	16980	16980	16980	0
262	20230531	170900	375566270	16980	16980	16980	16980	0
263	20230531	170800	375566270	16980	16980	16980	16980	0
264	20230531	170700	375566270	16980	16980	16980	16980	0
265	20230531	170600	375566270	16980	16980	16980	16980	0
266	20230531	170500	375566270	16980	16980	16980	16980	0
267	20230531	170400	375566270	16980	16980	16980	16980	0
268	20230531	170300	375566270	16980	16980	16980	16980	0
269	20230531	170200	375566270	16980	16980	16980	16980	0
270	20230531	170100	375566270	16980	16980	16980	16980	0
271	20230531	170000	375566270	16980	16980	16980	16980	0
272	20230531	165900	375566270	16980	16980	16980	16980	393
273	20230531	165800	375566270	16980	16980	16980	16980	0
274	20230531	165700	375566270	16980	16980	16980	16980	0
275	20230531	165600	375566270	16980	16980	16980	16980	0
276	20230531	165500	375566270	16980	16980	16980	16980	0
277	20230531	165400	375566270	16980	16980	16980	16980	0
278	20230531	165300	375566270	16980	16980	16980	16980	0
279	20230531	165200	375566270	16980	16980	16980	16980	0
280	20230531	165100	375566270	16980	16980	16980	16980	0
281	20230531	165000	375566270	16980	16980	16980	16980	0
282	20230531	164900	375566270	16980	16980	16980	16980	0
283	20230531	164800	375566270	16980	16980	16980	16980	0
284	20230531	164700	375566270	16980	16980	16980	16980	0
285	20230531	164600	375566270	16980	16980	16980	16980	0
286	20230531	164500	375566270	16980	16980	16980	16980	0
287	20230531	164400	375566270	16980	16980	16980	16980	0
288	20230531	164300	375566270	16980	16980	16980	16980	0
289	20230531	164200	375566270	16980	16980	16980	16980	0
290	20230531	164100	375566270	16980	16980	16980	16980	0
291	20230531	164000	375566270	16980	16980	16980	16980	0
292	20230531	163900	375566270	16980	16980	16980	16980	0
293	20230531	163800	375566270	16980	16980	16980	16980	0
294	20230531	163700	375566270	16980	16980	16980	16980	0
295	20230531	163600	375566270	16980	16980	16980	16980	0
296	20230531	163500	375566270	16980	16980	16980	16980	0
297	20230531	163400	375566270	16980	16980	16980	16980	0
298	20230531	163300	375566270	16980	16980	16980	16980	0
299	20230531	163200	375566270	16980	16980	16980	16980	0
300	20230531	163100	375566270	16980	16980	16980	16980	0
301	20230531	163000	375566270	16980	16980	16980	16980	0
302	20230531	162900	375566270	16980	16980	16980	16980	393
303	20230531	162800	375566270	16980	16980	16980	16980	0
304	20230531	162700	375566270	16980	16980	16980	16980	0
305	20230531	162600	375566270	16980	16980	16980	16980	0
306	20230531	162500	375566270	16980	16980	16980	16980	0
307	20230531	162400	375566270	16980	16980	16980	16980	0
308	20230531	162300	375566270	16980	16980	16980	16980	0
309	20230531	162200	375566270	16980	16980	16980	16980	0
310	20230531	162100	375566270	16980	16980	16980	16980	0
311	20230531	162000	375566270	16980	16980	16980	16980	0
312	20230531	161900	375566270	16980	16980	16980	16980	0
313	20230531	161800	375566270	16980	16980	16980	16980	0
314	20230531	161700	375566270	16980	16980	16980	16980	0
315	20230531	161600	375566270	16980	16980	16980	16980	0
316	20230531	161500	375566270	16980	16980	16980	16980	0
317	20230531	161400	375566270	16980	16980	16980	16980	0
318	20230531	161300	375566270	16980	16980	16980	16980	0
319	20230531	161200	375566270	16980	16980	16980	16980	0
320	20230531	161100	375566270	16980	16980	16980	16980	0
321	20230531	161000	375566270	16980	16980	16980	16980	0
322	20230531	160900	375566270	16980	16980	16980	16980	0
323	20230531	160800	375566270	16980	16980	16980	16980	0
324	20230531	160700	375566270	16980	16980	16980	16980	0
325	20230531	160600	375566270	16980	16980	16980	16980	0
326	20230531	160500	375566270	16980	16980	16980	16980	0
327	20230531	160400	375566270	16980	16980	16980	16980	0
328	20230531	160300	375566270	16980	16980	16980	16980	0
329	20230531	160200	375566270	16980	16980	16980	16980	0
330	20230531	160100	375566270	16980	16980	16980	16980	0
331	20230531	160000	375566270	16980	16980	16980	16980	0
332	20230531	155900	375566270	16980	16980	16980	16980	393
333	20230531	155800	375566270	16980	16980	16980	16980	0
334	20230531	155700	375566270	16980	16980	16980	16980	0
335	20230531	155600	375566270	16980	16980	16980	16980	0
336	20230531	155500	375566270	16980	16980	16980	16980	0
337	20230531	155400	375566270	16980	16980	16980	16980	0
338	20230531	155300	375566270	16980	16980	16980	16980	0
339	20230531	155200	375566270	16980	16980	16980	16980	0
340	20230531	155100	375566270	16980	16980	16980	16980	0
341	20230531	155000	375566270	16980	16980	16980	16980	0
342	20230531	154900	375566270	16980	16980	16980	16980	0
343	20230531	154800	375566270	16980	16980	16980	16980	0
344	20230531	154700	375566270	16980	16980	16980	16980	0
345	20230531	154600	375566270	16980	16980	16980	16980	0
346	20230531	154500	375566270	16980	16980	16980	16980	0
347	20230531	154400	375566270	16980	16980	16980	16980	0
348	20230531	154300	375566270	16980	16980	16980	16980	0
349	20230531	154200	375566270	16980	16980	16980	16980	0
350	20230531	154100	375566270	16980	16980	16980	16980	0
351	20230531	154000	375566270	16980	16980	16980	16980	0
352	20230531	153900	375566270	16980	16980	16980	16980	0
353	20230531	153800	375566270	16980	16980	16980	16980	0
354	20230531	153700	375566270	16980	16980	16980	16980	0
355	20230531	153600	375566270	16980	16980	16980	16980	0
356	20230531	153500	375566270	16980	16980	16980	16980	0
357	20230531	153400	375566270	16980	16980	16980	16980	0
358	20230531	153300	375566270	16980	16980	16980	16980	0
359	20230531	153200	375566270	16980	16980	16980	16980	0
360	20230531	153100	375566270	16980	16980	16980	16980	0
361	20230531	153000	375566270	16980	16980	16980	16980	393
362	20230531	152900	368893130	16990	16990	16990	16990	0
363	20230531	152800	368893130	16990	16990	16990	16990	0
364	20230531	152700	368893130	16990	16990	16990	16990	0
365	20230531	152600	368893130	16990	16990	16990	16990	0
366	20230531	152500	368893130	16990	16990	16990	16990	0
367	20230531	152400	368893130	16990	16990	16990	16990	0
368	20230531	152300	368893130	16990	16990	16990	16990	0
369	20230531	152200	368893130	16990	16990	16990	16990	0
370	20230531	152100	368893130	16990	16990	16990	16990	0
371	20230531	152000	368893130	16990	16990	16990	16990	0
372	20230531	151900	368893130	16990	16890	16990	16870	1575
373	20230531	151800	342301350	16940	16940	16940	16940	16
374	20230531	151700	342030310	16940	16890	16940	16890	23
375	20230531	151600	341641040	16940	16940	16940	16940	4
376	20230531	151500	341573280	16940	16880	16940	16880	35
377	20230531	151400	340980800	16940	16940	16940	16940	0
378	20230531	151300	340980800	16940	16940	16940	16940	6
379	20230531	151200	340879160	16880	16910	16910	16880	472
380	20230531	151100	332907910	16910	16910	16910	16910	4
381	20230531	151000	332840270	16910	16910	16910	16910	1
382	20230531	150900	332823360	16910	16910	16910	16910	5
383	20230531	150800	332738810	16900	16900	16900	16900	0
384	20230531	150700	332738810	16900	16900	16900	16900	7
385	20230531	150600	332620510	16900	16900	16900	16900	0
386	20230531	150500	332620510	16900	16900	16900	16900	0
387	20230531	150400	332620510	16900	16900	16900	16900	30
388	20230531	150300	332113510	16940	16940	16940	16940	0
389	20230531	150200	332113510	16940	16910	16940	16900	11
390	20230531	150100	331927270	16950	16950	16950	16950	0
391	20230531	150000	331927270	16950	16950	16950	16950	32
392	20230531	145900	331384870	16950	16950	16950	16950	0
393	20230531	145800	331384870	16950	16950	16950	16950	0
394	20230531	145700	331384870	16950	16900	16950	16900	8
395	20230531	145600	331249580	16900	16900	16900	16900	0
396	20230531	145500	331249580	16900	16900	16900	16900	354
397	20230531	145400	325266980	16900	16900	16900	16900	113
398	20230531	145300	323357280	16890	16890	16890	16890	120
399	20230531	145200	321330480	16900	16900	16900	16900	0
400	20230531	145100	321330480	16900	16900	16900	16900	0
401	20230531	145000	321330480	16900	16900	16900	16900	38
402	20230531	144900	320688280	16890	16890	16890	16890	0
403	20230531	144800	320688280	16890	16890	16890	16890	0
404	20230531	144700	320688280	16890	16890	16890	16890	31
405	20230531	144600	320164690	16890	16890	16890	16890	100
406	20230531	144500	318475690	16900	16900	16900	16900	6
407	20230531	144400	318374290	16900	16900	16900	16900	0
408	20230531	144300	318374290	16900	16900	16900	16900	0
409	20230531	144200	318374290	16900	16900	16900	16900	87
410	20230531	144100	316903990	16910	16910	16910	16910	58
411	20230531	144000	315923210	16900	16900	16900	16900	346
412	20230531	143900	310075810	16900	16900	16900	16900	245
413	20230531	143800	305935310	16910	16910	16910	16910	0
414	20230531	143700	305935310	16910	16910	16910	16910	0
415	20230531	143600	305935310	16910	16910	16910	16910	0
416	20230531	143500	305935310	16910	16910	16910	16910	638
417	20230531	143400	295146730	16920	16920	16920	16920	0
418	20230531	143300	295146730	16920	16920	16920	16920	0
419	20230531	143200	295146730	16920	16920	16920	16920	107
420	20230531	143100	293336290	16960	16960	16960	16960	28
421	20230531	143000	292861410	16960	16960	16960	16960	1
422	20230531	142900	292844450	16960	16960	16960	16960	0
423	20230531	142800	292844450	16960	16960	16960	16960	0
424	20230531	142700	292844450	16960	16960	16960	16960	0
425	20230531	142600	292844450	16960	16960	16960	16960	0
426	20230531	142500	292844450	16960	16960	16960	16960	0
427	20230531	142400	292844450	16960	16920	16960	16920	110
428	20230531	142300	290982250	16940	16940	16940	16940	0
429	20230531	142200	290982250	16940	16940	16940	16940	0
430	20230531	142100	290982250	16940	16930	16940	16930	17
431	20230531	142000	290694380	16930	16930	16930	16930	0
432	20230531	141900	290694380	16930	16930	16930	16930	0
433	20230531	141800	290694380	16930	16920	16930	16920	105
434	20230531	141700	288917730	16930	16930	16930	16930	34
435	20230531	141600	288342110	16930	16930	16930	16930	0
436	20230531	141500	288342110	16930	16930	16930	16930	0
437	20230531	141400	288342110	16930	16930	16930	16930	0
438	20230531	141300	288342110	16930	16930	16930	16930	0
439	20230531	141200	288342110	16930	16930	16930	16930	0
440	20230531	141100	288342110	16930	16930	16930	16930	15
441	20230531	141000	288088160	16920	16920	16920	16920	0
442	20230531	140900	288088160	16920	16920	16920	16920	0
443	20230531	140800	288088160	16920	16920	16920	16920	0
444	20230531	140700	288088160	16920	16920	16920	16920	0
445	20230531	140600	288088160	16920	16920	16920	16920	11
446	20230531	140500	287902040	16930	16930	16930	16930	0
447	20230531	140400	287902040	16930	16930	16930	16930	0
448	20230531	140300	287902040	16930	16930	16930	16930	174
449	20230531	140200	284956220	16950	16950	16950	16950	0
450	20230531	140100	284956220	16950	16950	16950	16950	0
451	20230531	140000	284956220	16950	16940	16950	16940	221
452	20230531	135900	281210330	16940	16930	16940	16930	102
453	20230531	135800	279483420	16930	16930	16930	16930	0
454	20230531	135700	279483420	16930	16930	16930	16930	50
455	20230531	135600	278636920	16930	16930	16930	16930	0
456	20230531	135500	278636920	16930	16930	16930	16930	1
457	20230531	135400	278619990	16930	16930	16930	16930	0
458	20230531	135300	278619990	16930	16930	16930	16930	0
459	20230531	135200	278619990	16930	16930	16930	16930	0
460	20230531	135100	278619990	16930	16930	16930	16930	0
461	20230531	135000	278619990	16930	16930	16930	16930	0
462	20230531	134900	278619990	16930	16930	16930	16930	0
463	20230531	134800	278619990	16930	16930	16930	16930	0
464	20230531	134700	278619990	16930	16930	16930	16930	0
465	20230531	134600	278619990	16930	16930	16930	16930	0
466	20230531	134500	278619990	16930	16930	16930	16930	37
467	20230531	134400	277993580	16960	16960	16960	16960	0
468	20230531	134300	277993580	16960	16960	16960	16960	0
469	20230531	134200	277993580	16960	16960	16960	16960	0
470	20230531	134100	277993580	16960	16940	16960	16940	9
471	20230531	134000	277841100	16920	16920	16920	16920	0
472	20230531	133900	277841100	16920	16920	16920	16920	0
473	20230531	133800	277841100	16920	16920	16920	16920	0
474	20230531	133700	277841100	16920	16920	16920	16920	0
475	20230531	133600	277841100	16920	16920	16920	16920	0
476	20230531	133500	277841100	16920	16920	16920	16920	0
477	20230531	133400	277841100	16920	16920	16920	16920	0
478	20230531	133300	277841100	16920	16960	16960	16920	321
479	20230531	133200	272402780	16960	16960	16960	16960	1
480	20230531	133100	272385820	16960	16960	16960	16960	0
481	20230531	133000	272385820	16960	16960	16960	16960	2
482	20230531	132900	272351900	16960	16960	16960	16960	28
483	20230531	132800	271877020	16910	16910	16910	16910	0
484	20230531	132700	271877020	16910	16910	16910	16910	0
485	20230531	132600	271877020	16910	16910	16910	16910	5
486	20230531	132500	271792470	16910	16910	16910	16910	0
487	20230531	132400	271792470	16910	16910	16910	16910	0
488	20230531	132300	271792470	16910	16910	16910	16910	2
489	20230531	132200	271758650	16960	16960	16960	16960	212
490	20230531	132100	268163130	16950	16950	16950	16950	0
491	20230531	132000	268163130	16950	16950	16950	16950	10
492	20230531	131900	267993630	16900	16900	16900	16900	0
493	20230531	131800	267993630	16900	16900	16900	16900	0
494	20230531	131700	267993630	16900	16900	16900	16900	0
495	20230531	131600	267993630	16900	16900	16900	16900	26
496	20230531	131500	267554230	16900	16920	16920	16900	696
497	20230531	131400	255787670	16920	16920	16920	16920	0
498	20230531	131300	255787670	16920	16920	16920	16920	0
499	20230531	131200	255787670	16920	16920	16920	16920	1
500	20230531	131100	255770750	16950	16950	16950	16950	1
501	20230531	131000	255753800	16930	16930	16930	16930	1
502	20230531	130900	255736870	16930	16930	16930	16930	50
503	20230531	130800	254890370	16930	16930	16930	16930	0
504	20230531	130700	254890370	16930	16950	16950	16930	648
505	20230531	130600	243916520	16950	16950	16950	16950	60
506	20230531	130500	242899520	16940	16930	16940	16930	34
507	20230531	130400	242323860	16940	16940	16940	16940	0
508	20230531	130300	242323860	16940	16940	16940	16940	0
509	20230531	130200	242323860	16940	16940	16940	16940	0
510	20230531	130100	242323860	16940	16940	16940	16940	0
511	20230531	130000	242323860	16940	16940	16940	16940	29
512	20230531	125900	241832600	16930	16930	16930	16930	0
513	20230531	125800	241832600	16930	16930	16930	16930	0
514	20230531	125700	241832600	16930	16930	16930	16930	0
515	20230531	125600	241832600	16930	16930	16930	16930	0
516	20230531	125500	241832600	16930	16930	16930	16930	0
517	20230531	125400	241832600	16930	16930	16930	16930	90
518	20230531	125300	240308900	16930	16930	16930	16930	3
519	20230531	125200	240258110	16930	16940	16940	16930	62
520	20230531	125100	239208240	16940	16940	16940	16940	28
521	20230531	125000	238733920	16940	16940	16940	16940	48
522	20230531	124900	237920800	16940	16940	16940	16940	28
523	20230531	124800	237446480	16900	16900	16900	16900	8
524	20230531	124700	237311280	16900	16900	16900	16900	0
525	20230531	124600	237311280	16900	16900	16900	16900	3
526	20230531	124500	237260580	16900	16900	16900	16900	0
527	20230531	124400	237260580	16900	16900	16900	16900	0
528	20230531	124300	237260580	16900	16900	16900	16900	0
529	20230531	124200	237260580	16900	16900	16900	16900	0
530	20230531	124100	237260580	16900	16900	16900	16900	15
531	20230531	124000	237007080	16900	16900	16900	16900	650
532	20230531	123900	226022080	16940	16940	16940	16940	50
533	20230531	123800	225175080	16940	16940	16940	16940	0
534	20230531	123700	225175080	16940	16940	16940	16940	0
535	20230531	123600	225175080	16940	16940	16940	16940	0
536	20230531	123500	225175080	16940	16940	16940	16940	0
537	20230531	123400	225175080	16940	16940	16940	16940	0
538	20230531	123300	225175080	16940	16940	16940	16940	0
539	20230531	123200	225175080	16940	16940	16940	16940	0
540	20230531	123100	225175080	16940	16940	16940	16940	0
541	20230531	123000	225175080	16940	16920	16940	16910	290
542	20230531	122900	220271030	16950	16950	16950	16950	206
543	20230531	122800	216779330	16920	16920	16920	16920	0
544	20230531	122700	216779330	16920	16920	16920	16920	0
545	20230531	122600	216779330	16920	16920	16920	16920	0
546	20230531	122500	216779330	16920	16920	16920	16920	0
547	20230531	122400	216779330	16920	16920	16920	16920	0
548	20230531	122300	216779330	16920	16920	16920	16920	0
549	20230531	122200	216779330	16920	16920	16920	16920	6
550	20230531	122100	216677810	16990	16990	16990	16990	0
551	20230531	122000	216677810	16990	16990	16990	16990	0
552	20230531	121900	216677810	16990	16990	16990	16990	0
553	20230531	121800	216677810	16990	17000	17000	16990	34
554	20230531	121700	216099860	17000	17000	17000	17000	0
555	20230531	121600	216099860	17000	17000	17000	17000	0
556	20230531	121500	216099860	17000	17000	17000	17000	0
557	20230531	121400	216099860	17000	17000	17000	17000	10
558	20230531	121300	215929860	17010	17010	17010	17010	0
559	20230531	121200	215929860	17010	17010	17010	17010	0
560	20230531	121100	215929860	17010	17010	17010	17010	0
561	20230531	121000	215929860	17010	17010	17010	17010	0
562	20230531	120900	215929860	17010	17010	17010	17010	0
563	20230531	120800	215929860	17010	17010	17010	17010	0
564	20230531	120700	215929860	17010	17010	17010	17010	0
565	20230531	120600	215929860	17010	17010	17010	17010	0
566	20230531	120500	215929860	17010	17010	17010	17010	0
567	20230531	120400	215929860	17010	17010	17010	17010	82
568	20230531	120300	214535040	17010	17010	17010	17010	0
569	20230531	120200	214535040	17010	17010	17010	17010	0
570	20230531	120100	214535040	17010	17010	17010	17010	0
571	20230531	120000	214535040	17010	17010	17010	17010	4
572	20230531	115900	214467000	16910	16910	16910	16910	0
573	20230531	115800	214467000	16910	16910	16910	16910	0
574	20230531	115700	214467000	16910	16950	16950	16910	457
575	20230531	115600	206736350	16950	16950	16950	16950	4
576	20230531	115500	206668550	16950	16950	16950	16950	0
577	20230531	115400	206668550	16950	16950	16950	16950	0
578	20230531	115300	206668550	16950	16950	16950	16950	0
579	20230531	115200	206668550	16950	16950	16950	16950	20
580	20230531	115100	206329550	16930	16930	16930	16930	2
581	20230531	115000	206295690	16900	16900	16900	16900	0
582	20230531	114900	206295690	16900	16900	16900	16900	0
583	20230531	114800	206295690	16900	16900	16900	16900	59
584	20230531	114700	205298590	16930	16930	16930	16930	2
585	20230531	114600	205264730	16900	16920	16920	16900	401
586	20230531	114500	198485560	16930	16930	16930	16930	0
587	20230531	114400	198485560	16930	16930	16930	16930	0
588	20230531	114300	198485560	16930	16930	16930	16930	5
589	20230531	114200	198400910	16930	16950	16950	16930	287
590	20230531	114100	193536700	16950	16950	16950	16950	0
591	20230531	114000	193536700	16950	16950	16950	16950	62
592	20230531	113900	192485800	16950	16950	16950	16950	0
593	20230531	113800	192485800	16950	16950	16950	16950	0
594	20230531	113700	192485800	16950	16950	16950	16950	1
595	20230531	113600	192468850	16950	16950	16950	16950	0
596	20230531	113500	192468850	16950	16950	16950	16950	0
597	20230531	113400	192468850	16950	16950	16950	16950	0
598	20230531	113300	192468850	16950	16950	16950	16950	255
599	20230531	113200	188146600	17020	17020	17020	17020	0
600	20230531	113100	188146600	17020	16950	17020	16950	51
601	20230531	113000	187282080	16960	16960	16960	16960	0
602	20230531	112900	187282080	16960	16960	16960	16960	0
603	20230531	112800	187282080	16960	16960	16960	16960	0
604	20230531	112700	187282080	16960	16960	16960	16960	61
605	20230531	112600	186247520	16960	16960	16960	16960	10
606	20230531	112500	186077920	17050	17050	17050	17050	0
607	20230531	112400	186077920	17050	17050	17050	17050	101
608	20230531	112300	184355870	16960	16960	16960	16960	0
609	20230531	112200	184355870	16960	16960	16960	16960	0
610	20230531	112100	184355870	16960	16960	16960	16960	0
611	20230531	112000	184355870	16960	16960	16960	16960	10
612	20230531	111900	184186270	16960	16960	16960	16960	1
613	20230531	111800	184169310	17050	17050	17050	17050	0
614	20230531	111700	184169310	17050	17050	17050	17050	1
615	20230531	111600	184152260	16960	16960	16960	16960	0
616	20230531	111500	184152260	16960	16960	16960	16960	0
617	20230531	111400	184152260	16960	16970	16970	16960	10
618	20230531	111300	183982590	16970	16980	16980	16970	132
619	20230531	111200	181741260	17050	17050	17050	17050	0
620	20230531	111100	181741260	17050	17050	17050	17050	0
621	20230531	111000	181741260	17050	16990	17050	16990	67
622	20230531	110900	180602870	17060	17050	17060	17050	32
623	20230531	110800	180057040	17050	17050	17050	17050	0
624	20230531	110700	180057040	17050	17050	17050	17050	0
625	20230531	110600	180057040	17050	17050	17050	17050	11
626	20230531	110500	179869490	17010	17010	17010	17010	2
627	20230531	110400	179835470	17000	17000	17000	17000	0
628	20230531	110300	179835470	17000	17000	17000	17000	0
629	20230531	110200	179835470	17000	17010	17010	17000	13
630	20230531	110100	179614450	17010	17010	17010	17000	14
631	20230531	110000	179376340	17010	17010	17010	17010	3
632	20230531	105900	179325310	17010	17010	17010	17010	0
633	20230531	105800	179325310	17010	17010	17010	17010	28
634	20230531	105700	178849030	17010	17010	17010	17010	0
635	20230531	105600	178849030	17010	17010	17010	17010	0
636	20230531	105500	178849030	17010	17010	17010	17010	11
637	20230531	105400	178661920	17000	17000	17000	17000	0
638	20230531	105300	178661920	17000	17000	17000	17000	0
639	20230531	105200	178661920	17000	17000	17000	17000	0
640	20230531	105100	178661920	17000	17000	17000	17000	0
641	20230531	105000	178661920	17000	17000	17000	17000	0
642	20230531	104900	178661920	17000	17000	17000	17000	240
643	20230531	104800	174581920	17010	17010	17010	17010	77
644	20230531	104700	173272150	17000	17000	17000	17000	176
645	20230531	104600	170280150	17010	17010	17010	17010	0
646	20230531	104500	170280150	17010	17010	17010	17010	0
647	20230531	104400	170280150	17010	17010	17010	17010	0
648	20230531	104300	170280150	17010	17010	17010	17010	0
649	20230531	104200	170280150	17010	17010	17010	17010	0
650	20230531	104100	170280150	17010	17000	17010	17000	373
651	20230531	104000	163938840	17000	17030	17030	17000	939
652	20230531	103900	147969190	17030	17030	17030	17030	0
653	20230531	103800	147969190	17030	17030	17030	17030	0
654	20230531	103700	147969190	17030	17030	17030	17030	0
655	20230531	103600	147969190	17030	17030	17030	17030	1
656	20230531	103500	147952160	17040	17040	17040	17040	19
657	20230531	103400	147628400	17050	17050	17050	17050	65
658	20230531	103300	146520150	17090	17090	17090	17090	0
659	20230531	103200	146520150	17090	17090	17090	17090	0
660	20230531	103100	146520150	17090	17090	17090	17090	0
661	20230531	103000	146520150	17090	17090	17090	17090	3
662	20230531	102900	146468880	17020	17020	17020	17020	0
663	20230531	102800	146468880	17020	17020	17020	17020	0
664	20230531	102700	146468880	17020	17020	17020	17020	0
665	20230531	102600	146468880	17020	17020	17020	17020	0
666	20230531	102500	146468880	17020	17020	17020	17020	0
667	20230531	102400	146468880	17020	17020	17020	17020	277
668	20230531	102300	141754340	17090	17080	17090	17080	29
669	20230531	102200	141258870	17090	17020	17090	17020	1167
670	20230531	102100	121352240	17020	17020	17020	17020	0
671	20230531	102000	121352240	17020	17020	17020	17020	2
672	20230531	101900	121318200	17010	17010	17010	17010	0
673	20230531	101800	121318200	17010	17010	17010	17010	4
674	20230531	101700	121250160	17010	17010	17010	17010	51
675	20230531	101600	120382650	17010	17010	17010	17010	0
676	20230531	101500	120382650	17010	17010	17010	17010	0
677	20230531	101400	120382650	17010	17010	17010	17010	0
678	20230531	101300	120382650	17010	17010	17010	17010	10
679	20230531	101200	120212550	17010	17010	17010	17010	0
680	20230531	101100	120212550	17010	17000	17010	17000	144
681	20230531	101000	117764360	17000	17000	17000	17000	0
682	20230531	100900	117764360	17000	17000	17000	17000	0
683	20230531	100800	117764360	17000	17000	17000	17000	27
684	20230531	100700	117305360	16990	16990	16990	16990	0
685	20230531	100600	117305360	16990	16990	16990	16990	0
686	20230531	100500	117305360	16990	16990	16990	16990	1
687	20230531	100400	117288370	16990	16990	16990	16990	15
688	20230531	100300	117033520	16900	16900	16900	16900	0
689	20230531	100200	117033520	16900	16900	16900	16900	0
690	20230531	100100	117033520	16900	16900	16900	16900	0
691	20230531	100000	117033520	16900	16900	16900	16900	0
692	20230531	095900	117033520	16900	16900	16900	16900	0
693	20230531	095800	117033520	16900	16900	16900	16900	105
694	20230531	095700	115259020	17000	17000	17000	17000	0
695	20230531	095600	115259020	17000	17000	17000	17000	10
696	20230531	095500	115089020	17000	17000	17000	17000	223
697	20230531	095400	111298020	16900	16900	16900	16900	13
698	20230531	095300	111078320	17000	17000	17000	17000	0
699	20230531	095200	111078320	17000	17000	17000	17000	1
700	20230531	095100	111061320	16900	16900	16900	16900	0
701	20230531	095000	111061320	16900	16900	16900	16900	0
702	20230531	094900	111061320	16900	16930	16930	16900	379
703	20230531	094800	104653660	17000	17000	17000	17000	221
704	20230531	094700	100896660	17000	17000	17000	17000	35
705	20230531	094600	100301660	17000	17000	17000	17000	0
706	20230531	094500	100301660	17000	17000	17000	17000	0
707	20230531	094400	100301660	17000	17000	17000	17000	0
708	20230531	094300	100301660	17000	17000	17000	17000	0
709	20230531	094200	100301660	17000	17000	17000	17000	0
710	20230531	094100	100301660	17000	16990	17000	16990	111
711	20230531	094000	98414750	17000	17000	17000	17000	0
712	20230531	093900	98414750	17000	17000	17000	17000	1
713	20230531	093800	98397750	17000	17000	17000	17000	345
714	20230531	093700	92532750	17000	17000	17000	17000	32
715	20230531	093600	91988750	17000	17000	17000	17000	0
716	20230531	093500	91988750	17000	17000	17000	17000	0
717	20230531	093400	91988750	17000	17000	17000	17000	58
718	20230531	093300	91002750	17010	17000	17010	17000	58
719	20230531	093200	90016190	17000	17000	17000	17000	0
720	20230531	093100	90016190	17000	17000	17000	17000	2
721	20230531	093000	89982190	17000	17000	17000	17000	6
722	20230531	092900	89880190	16880	16880	16880	16880	0
723	20230531	092800	89880190	16880	16970	17010	16880	764
724	20230531	092700	76969330	17030	17030	17030	17030	1
725	20230531	092600	76952300	16970	16970	16970	16970	0
726	20230531	092500	76952300	16970	16970	16970	16970	11
727	20230531	092400	76765630	16960	16890	16970	16890	344
728	20230531	092300	70929030	16890	16960	16960	16890	154
729	20230531	092200	68326290	16970	16970	16970	16970	0
730	20230531	092100	68326290	16970	16970	16970	16970	17
731	20230531	092000	68037800	16970	16970	16970	16970	0
732	20230531	091900	68037800	16970	16970	16970	16970	4
733	20230531	091800	67969920	16980	16980	16980	16980	12
734	20230531	091700	67766160	16970	16970	16970	16970	2
735	20230531	091600	67732220	16970	16980	16980	16970	363
736	20230531	091500	61568580	16980	16980	16980	16980	1
737	20230531	091400	61551600	17060	17060	17060	17060	0
738	20230531	091300	61551600	17060	17060	17060	17060	0
739	20230531	091200	61551600	17060	16890	17060	16890	569
740	20230531	091100	51893510	16890	16890	16890	16890	14
741	20230531	091000	51657050	16830	17010	17010	16810	1853
742	20230531	090900	20339750	16970	16970	16970	16970	12
743	20230531	090800	20136110	16960	16960	16960	16960	0
744	20230531	090700	20136110	16960	16960	16960	16960	0
745	20230531	090600	20136110	16960	16980	16980	16960	300
746	20230531	090500	15047070	17060	16970	17060	16970	35
747	20230531	090400	14452940	17060	17060	17060	16970	4
748	20230531	090300	14384880	16950	16960	17060	16950	199
749	20230531	090200	11010790	17060	16960	17060	16960	133
750	20230531	090100	8754810	17060	17000	17060	17000	9
751	20230531	090000	8601750	17000	17000	17000	16960	506