KissMeData/272550/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205600	306225320	16910	16910	16910	16910	39
3	20230531	205500	306225320	16910	16910	16910	16910	0
4	20230531	205400	306225320	16910	16910	16910	16910	0
5	20230531	205300	306225320	16910	16910	16910	16910	0
6	20230531	205200	306225320	16910	16910	16910	16910	0
7	20230531	205100	306225320	16910	16910	16910	16910	0
8	20230531	205000	306225320	16910	16910	16910	16910	0
9	20230531	204900	306225320	16910	16910	16910	16910	0
10	20230531	204800	306225320	16910	16910	16910	16910	0
11	20230531	204700	306225320	16910	16910	16910	16910	0
12	20230531	204600	306225320	16910	16910	16910	16910	0
13	20230531	204500	306225320	16910	16910	16910	16910	0
14	20230531	204400	306225320	16910	16910	16910	16910	0
15	20230531	204300	306225320	16910	16910	16910	16910	0
16	20230531	204200	306225320	16910	16910	16910	16910	0
17	20230531	204100	306225320	16910	16910	16910	16910	0
18	20230531	204000	306225320	16910	16910	16910	16910	0
19	20230531	203900	306225320	16910	16910	16910	16910	0
20	20230531	203800	306225320	16910	16910	16910	16910	0
21	20230531	203700	306225320	16910	16910	16910	16910	0
22	20230531	203600	306225320	16910	16910	16910	16910	0
23	20230531	203500	306225320	16910	16910	16910	16910	0
24	20230531	203400	306225320	16910	16910	16910	16910	0
25	20230531	203300	306225320	16910	16910	16910	16910	0
26	20230531	203200	306225320	16910	16910	16910	16910	0
27	20230531	203100	306225320	16910	16910	16910	16910	0
28	20230531	203000	306225320	16910	16910	16910	16910	0
29	20230531	202900	306225320	16910	16910	16910	16910	0
30	20230531	202800	306225320	16910	16910	16910	16910	0
31	20230531	202700	306225320	16910	16910	16910	16910	0
32	20230531	202600	306225320	16910	16910	16910	16910	39
33	20230531	202500	306225320	16910	16910	16910	16910	0
34	20230531	202400	306225320	16910	16910	16910	16910	0
35	20230531	202300	306225320	16910	16910	16910	16910	0
36	20230531	202200	306225320	16910	16910	16910	16910	0
37	20230531	202100	306225320	16910	16910	16910	16910	0
38	20230531	202000	306225320	16910	16910	16910	16910	0
39	20230531	201900	306225320	16910	16910	16910	16910	0
40	20230531	201800	306225320	16910	16910	16910	16910	0
41	20230531	201700	306225320	16910	16910	16910	16910	0
42	20230531	201600	306225320	16910	16910	16910	16910	0
43	20230531	201500	306225320	16910	16910	16910	16910	0
44	20230531	201400	306225320	16910	16910	16910	16910	0
45	20230531	201300	306225320	16910	16910	16910	16910	0
46	20230531	201200	306225320	16910	16910	16910	16910	0
47	20230531	201100	306225320	16910	16910	16910	16910	0
48	20230531	201000	306225320	16910	16910	16910	16910	0
49	20230531	200900	306225320	16910	16910	16910	16910	0
50	20230531	200800	306225320	16910	16910	16910	16910	0
51	20230531	200700	306225320	16910	16910	16910	16910	0
52	20230531	200600	306225320	16910	16910	16910	16910	0
53	20230531	200500	306225320	16910	16910	16910	16910	0
54	20230531	200400	306225320	16910	16910	16910	16910	0
55	20230531	200300	306225320	16910	16910	16910	16910	0
56	20230531	200200	306225320	16910	16910	16910	16910	0
57	20230531	200100	306225320	16910	16910	16910	16910	0
58	20230531	200000	306225320	16910	16910	16910	16910	0
59	20230531	195900	306225320	16910	16910	16910	16910	0
60	20230531	195800	306225320	16910	16910	16910	16910	0
61	20230531	195700	306225320	16910	16910	16910	16910	0
62	20230531	195600	306225320	16910	16910	16910	16910	39
63	20230531	195500	306225320	16910	16910	16910	16910	0
64	20230531	195400	306225320	16910	16910	16910	16910	0
65	20230531	195300	306225320	16910	16910	16910	16910	0
66	20230531	195200	306225320	16910	16910	16910	16910	0
67	20230531	195100	306225320	16910	16910	16910	16910	0
68	20230531	195000	306225320	16910	16910	16910	16910	0
69	20230531	194900	306225320	16910	16910	16910	16910	0
70	20230531	194800	306225320	16910	16910	16910	16910	0
71	20230531	194700	306225320	16910	16910	16910	16910	0
72	20230531	194600	306225320	16910	16910	16910	16910	0
73	20230531	194500	306225320	16910	16910	16910	16910	0
74	20230531	194400	306225320	16910	16910	16910	16910	0
75	20230531	194300	306225320	16910	16910	16910	16910	0
76	20230531	194200	306225320	16910	16910	16910	16910	0
77	20230531	194100	306225320	16910	16910	16910	16910	0
78	20230531	194000	306225320	16910	16910	16910	16910	0
79	20230531	193900	306225320	16910	16910	16910	16910	0
80	20230531	193800	306225320	16910	16910	16910	16910	0
81	20230531	193700	306225320	16910	16910	16910	16910	0
82	20230531	193600	306225320	16910	16910	16910	16910	0
83	20230531	193500	306225320	16910	16910	16910	16910	0
84	20230531	193400	306225320	16910	16910	16910	16910	0
85	20230531	193300	306225320	16910	16910	16910	16910	0
86	20230531	193200	306225320	16910	16910	16910	16910	0
87	20230531	193100	306225320	16910	16910	16910	16910	0
88	20230531	193000	306225320	16910	16910	16910	16910	0
89	20230531	192900	306225320	16910	16910	16910	16910	0
90	20230531	192800	306225320	16910	16910	16910	16910	0
91	20230531	192700	306225320	16910	16910	16910	16910	0
92	20230531	192600	306225320	16910	16910	16910	16910	39
93	20230531	192500	306225320	16910	16910	16910	16910	0
94	20230531	192400	306225320	16910	16910	16910	16910	0
95	20230531	192300	306225320	16910	16910	16910	16910	0
96	20230531	192200	306225320	16910	16910	16910	16910	0
97	20230531	192100	306225320	16910	16910	16910	16910	0
98	20230531	192000	306225320	16910	16910	16910	16910	0
99	20230531	191900	306225320	16910	16910	16910	16910	0
100	20230531	191800	306225320	16910	16910	16910	16910	0
101	20230531	191700	306225320	16910	16910	16910	16910	0
102	20230531	191600	306225320	16910	16910	16910	16910	0
103	20230531	191500	306225320	16910	16910	16910	16910	0
104	20230531	191400	306225320	16910	16910	16910	16910	0
105	20230531	191300	306225320	16910	16910	16910	16910	0
106	20230531	191200	306225320	16910	16910	16910	16910	0
107	20230531	191100	306225320	16910	16910	16910	16910	0
108	20230531	191000	306225320	16910	16910	16910	16910	0
109	20230531	190900	306225320	16910	16910	16910	16910	0
110	20230531	190800	306225320	16910	16910	16910	16910	0
111	20230531	190700	306225320	16910	16910	16910	16910	0
112	20230531	190600	306225320	16910	16910	16910	16910	0
113	20230531	190500	306225320	16910	16910	16910	16910	0
114	20230531	190400	306225320	16910	16910	16910	16910	0
115	20230531	190300	306225320	16910	16910	16910	16910	0
116	20230531	190200	306225320	16910	16910	16910	16910	0
117	20230531	190100	306225320	16910	16910	16910	16910	0
118	20230531	190000	306225320	16910	16910	16910	16910	0
119	20230531	185900	306225320	16910	16910	16910	16910	0
120	20230531	185800	306225320	16910	16910	16910	16910	0
121	20230531	185700	306225320	16910	16910	16910	16910	0
122	20230531	185600	306225320	16910	16910	16910	16910	39
123	20230531	185500	306225320	16910	16910	16910	16910	0
124	20230531	185400	306225320	16910	16910	16910	16910	0
125	20230531	185300	306225320	16910	16910	16910	16910	0
126	20230531	185200	306225320	16910	16910	16910	16910	0
127	20230531	185100	306225320	16910	16910	16910	16910	0
128	20230531	185000	306225320	16910	16910	16910	16910	0
129	20230531	184900	306225320	16910	16910	16910	16910	0
130	20230531	184800	306225320	16910	16910	16910	16910	0
131	20230531	184700	306225320	16910	16910	16910	16910	0
132	20230531	184600	306225320	16910	16910	16910	16910	0
133	20230531	184500	306225320	16910	16910	16910	16910	0
134	20230531	184400	306225320	16910	16910	16910	16910	0
135	20230531	184300	306225320	16910	16910	16910	16910	0
136	20230531	184200	306225320	16910	16910	16910	16910	0
137	20230531	184100	306225320	16910	16910	16910	16910	0
138	20230531	184000	306225320	16910	16910	16910	16910	0
139	20230531	183900	306225320	16910	16910	16910	16910	0
140	20230531	183800	306225320	16910	16910	16910	16910	0
141	20230531	183700	306225320	16910	16910	16910	16910	0
142	20230531	183600	306225320	16910	16910	16910	16910	0
143	20230531	183500	306225320	16910	16910	16910	16910	0
144	20230531	183400	306225320	16910	16910	16910	16910	0
145	20230531	183300	306225320	16910	16910	16910	16910	0
146	20230531	183200	306225320	16910	16910	16910	16910	0
147	20230531	183100	306225320	16910	16910	16910	16910	0
148	20230531	183000	306225320	16910	16910	16910	16910	0
149	20230531	182900	306225320	16910	16910	16910	16910	0
150	20230531	182800	306225320	16910	16910	16910	16910	0
151	20230531	182700	306225320	16910	16910	16910	16910	0
152	20230531	182600	306225320	16910	16910	16910	16910	39
153	20230531	182500	306225320	16910	16910	16910	16910	0
154	20230531	182400	306225320	16910	16910	16910	16910	0
155	20230531	182300	306225320	16910	16910	16910	16910	0
156	20230531	182200	306225320	16910	16910	16910	16910	0
157	20230531	182100	306225320	16910	16910	16910	16910	0
158	20230531	182000	306225320	16910	16910	16910	16910	0
159	20230531	181900	306225320	16910	16910	16910	16910	0
160	20230531	181800	306225320	16910	16910	16910	16910	0
161	20230531	181700	306225320	16910	16910	16910	16910	0
162	20230531	181600	306225320	16910	16910	16910	16910	0
163	20230531	181500	306225320	16910	16910	16910	16910	0
164	20230531	181400	306225320	16910	16910	16910	16910	0
165	20230531	181300	306225320	16910	16910	16910	16910	0
166	20230531	181200	306225320	16910	16910	16910	16910	0
167	20230531	181100	306225320	16910	16910	16910	16910	0
168	20230531	181000	306225320	16910	16910	16910	16910	0
169	20230531	180900	306225320	16910	16910	16910	16910	0
170	20230531	180800	306225320	16910	16910	16910	16910	0
171	20230531	180700	306225320	16910	16910	16910	16910	0
172	20230531	180600	306225320	16910	16910	16910	16910	0
173	20230531	180500	306225320	16910	16910	16910	16910	0
174	20230531	180400	306225320	16910	16910	16910	16910	0
175	20230531	180300	306225320	16910	16910	16910	16910	0
176	20230531	180200	306225320	16910	16910	16910	16910	0
177	20230531	180100	306225320	16910	16910	16910	16910	0
178	20230531	180000	306225320	16910	16910	16910	16910	0
179	20230531	175900	306225320	16910	16910	16910	16910	0
180	20230531	175800	306225320	16910	16910	16910	16910	0
181	20230531	175700	306225320	16910	16910	16910	16910	0
182	20230531	175600	306225320	16910	16910	16910	16910	39
183	20230531	175500	306225320	16910	16910	16910	16910	0
184	20230531	175400	306225320	16910	16910	16910	16910	0
185	20230531	175300	306225320	16910	16910	16910	16910	0
186	20230531	175200	306225320	16910	16910	16910	16910	0
187	20230531	175100	306225320	16910	16910	16910	16910	0
188	20230531	175000	306225320	16910	16910	16910	16910	0
189	20230531	174900	306225320	16910	16910	16910	16910	0
190	20230531	174800	306225320	16910	16910	16910	16910	0
191	20230531	174700	306225320	16910	16910	16910	16910	0
192	20230531	174600	306225320	16910	16910	16910	16910	0
193	20230531	174500	306225320	16910	16910	16910	16910	0
194	20230531	174400	306225320	16910	16910	16910	16910	0
195	20230531	174300	306225320	16910	16910	16910	16910	0
196	20230531	174200	306225320	16910	16910	16910	16910	0
197	20230531	174100	306225320	16910	16910	16910	16910	0
198	20230531	174000	306225320	16910	16910	16910	16910	0
199	20230531	173900	306225320	16910	16910	16910	16910	0
200	20230531	173800	306225320	16910	16910	16910	16910	0
201	20230531	173700	306225320	16910	16910	16910	16910	0
202	20230531	173600	306225320	16910	16910	16910	16910	0
203	20230531	173500	306225320	16910	16910	16910	16910	0
204	20230531	173400	306225320	16910	16910	16910	16910	0
205	20230531	173300	306225320	16910	16910	16910	16910	0
206	20230531	173200	306225320	16910	16910	16910	16910	0
207	20230531	173100	306225320	16910	16910	16910	16910	0
208	20230531	173000	306225320	16910	16910	16910	16910	0
209	20230531	172900	306225320	16910	16910	16910	16910	0
210	20230531	172800	306225320	16910	16910	16910	16910	0
211	20230531	172700	306225320	16910	16910	16910	16910	0
212	20230531	172600	306225320	16910	16910	16910	16910	39
213	20230531	172500	306225320	16910	16910	16910	16910	0
214	20230531	172400	306225320	16910	16910	16910	16910	0
215	20230531	172300	306225320	16910	16910	16910	16910	0
216	20230531	172200	306225320	16910	16910	16910	16910	0
217	20230531	172100	306225320	16910	16910	16910	16910	0
218	20230531	172000	306225320	16910	16910	16910	16910	0
219	20230531	171900	306225320	16910	16910	16910	16910	0
220	20230531	171800	306225320	16910	16910	16910	16910	0
221	20230531	171700	306225320	16910	16910	16910	16910	0
222	20230531	171600	306225320	16910	16910	16910	16910	0
223	20230531	171500	306225320	16910	16910	16910	16910	0
224	20230531	171400	306225320	16910	16910	16910	16910	0
225	20230531	171300	306225320	16910	16910	16910	16910	0
226	20230531	171200	306225320	16910	16910	16910	16910	0
227	20230531	171100	306225320	16910	16910	16910	16910	0
228	20230531	171000	306225320	16910	16910	16910	16910	0
229	20230531	170900	306225320	16910	16910	16910	16910	0
230	20230531	170800	306225320	16910	16910	16910	16910	0
231	20230531	170700	306225320	16910	16910	16910	16910	0
232	20230531	170600	306225320	16910	16910	16910	16910	0
233	20230531	170500	306225320	16910	16910	16910	16910	0
234	20230531	170400	306225320	16910	16910	16910	16910	0
235	20230531	170300	306225320	16910	16910	16910	16910	0
236	20230531	170200	306225320	16910	16910	16910	16910	0
237	20230531	170100	306225320	16910	16910	16910	16910	0
238	20230531	170000	306225320	16910	16910	16910	16910	0
239	20230531	165900	306225320	16910	16910	16910	16910	0
240	20230531	165800	306225320	16910	16910	16910	16910	0
241	20230531	165700	306225320	16910	16910	16910	16910	0
242	20230531	165600	306225320	16910	16910	16910	16910	39
243	20230531	165500	306225320	16910	16910	16910	16910	0
244	20230531	165400	306225320	16910	16910	16910	16910	0
245	20230531	165300	306225320	16910	16910	16910	16910	0
246	20230531	165200	306225320	16910	16910	16910	16910	0
247	20230531	165100	306225320	16910	16910	16910	16910	0
248	20230531	165000	306225320	16910	16910	16910	16910	0
249	20230531	164900	306225320	16910	16910	16910	16910	0
250	20230531	164800	306225320	16910	16910	16910	16910	0
251	20230531	164700	306225320	16910	16910	16910	16910	0
252	20230531	164600	306225320	16910	16910	16910	16910	0
253	20230531	164500	306225320	16910	16910	16910	16910	0
254	20230531	164400	306225320	16910	16910	16910	16910	0
255	20230531	164300	306225320	16910	16910	16910	16910	0
256	20230531	164200	306225320	16910	16910	16910	16910	0
257	20230531	164100	306225320	16910	16910	16910	16910	0
258	20230531	164000	306225320	16910	16910	16910	16910	0
259	20230531	163900	306225320	16910	16910	16910	16910	0
260	20230531	163800	306225320	16910	16910	16910	16910	0
261	20230531	163700	306225320	16910	16910	16910	16910	0
262	20230531	163600	306225320	16910	16910	16910	16910	0
263	20230531	163500	306225320	16910	16910	16910	16910	0
264	20230531	163400	306225320	16910	16910	16910	16910	0
265	20230531	163300	306225320	16910	16910	16910	16910	0
266	20230531	163200	306225320	16910	16910	16910	16910	0
267	20230531	163100	306225320	16910	16910	16910	16910	0
268	20230531	163000	306225320	16910	16910	16910	16910	0
269	20230531	162900	306225320	16910	16910	16910	16910	0
270	20230531	162800	306225320	16910	16910	16910	16910	0
271	20230531	162700	306225320	16910	16910	16910	16910	0
272	20230531	162600	306225320	16910	16910	16910	16910	39
273	20230531	162500	306225320	16910	16910	16910	16910	0
274	20230531	162400	306225320	16910	16910	16910	16910	0
275	20230531	162300	306225320	16910	16910	16910	16910	0
276	20230531	162200	306225320	16910	16910	16910	16910	0
277	20230531	162100	306225320	16910	16910	16910	16910	0
278	20230531	162000	306225320	16910	16910	16910	16910	0
279	20230531	161900	306225320	16910	16910	16910	16910	0
280	20230531	161800	306225320	16910	16910	16910	16910	0
281	20230531	161700	306225320	16910	16910	16910	16910	0
282	20230531	161600	306225320	16910	16910	16910	16910	0
283	20230531	161500	306225320	16910	16910	16910	16910	0
284	20230531	161400	306225320	16910	16910	16910	16910	0
285	20230531	161300	306225320	16910	16910	16910	16910	0
286	20230531	161200	306225320	16910	16910	16910	16910	0
287	20230531	161100	306225320	16910	16910	16910	16910	0
288	20230531	161000	306225320	16910	16910	16910	16910	0
289	20230531	160900	306225320	16910	16910	16910	16910	0
290	20230531	160800	306225320	16910	16910	16910	16910	0
291	20230531	160700	306225320	16910	16910	16910	16910	0
292	20230531	160600	306225320	16910	16910	16910	16910	0
293	20230531	160500	306225320	16910	16910	16910	16910	0
294	20230531	160400	306225320	16910	16910	16910	16910	0
295	20230531	160300	306225320	16910	16910	16910	16910	0
296	20230531	160200	306225320	16910	16910	16910	16910	0
297	20230531	160100	306225320	16910	16910	16910	16910	0
298	20230531	160000	306225320	16910	16910	16910	16910	0
299	20230531	155900	306225320	16910	16910	16910	16910	0
300	20230531	155800	306225320	16910	16910	16910	16910	0
301	20230531	155700	306225320	16910	16910	16910	16910	0
302	20230531	155600	306225320	16910	16910	16910	16910	39
303	20230531	155500	306225320	16910	16910	16910	16910	0
304	20230531	155400	306225320	16910	16910	16910	16910	0
305	20230531	155300	306225320	16910	16910	16910	16910	0
306	20230531	155200	306225320	16910	16910	16910	16910	0
307	20230531	155100	306225320	16910	16910	16910	16910	0
308	20230531	155000	306225320	16910	16910	16910	16910	0
309	20230531	154900	306225320	16910	16910	16910	16910	0
310	20230531	154800	306225320	16910	16910	16910	16910	0
311	20230531	154700	306225320	16910	16910	16910	16910	0
312	20230531	154600	306225320	16910	16910	16910	16910	0
313	20230531	154500	306225320	16910	16910	16910	16910	0
314	20230531	154400	306225320	16910	16910	16910	16910	0
315	20230531	154300	306225320	16910	16910	16910	16910	0
316	20230531	154200	306225320	16910	16910	16910	16910	0
317	20230531	154100	306225320	16910	16910	16910	16910	0
318	20230531	154000	306225320	16910	16910	16910	16910	0
319	20230531	153900	306225320	16910	16910	16910	16910	0
320	20230531	153800	306225320	16910	16910	16910	16910	0
321	20230531	153700	306225320	16910	16910	16910	16910	0
322	20230531	153600	306225320	16910	16910	16910	16910	0
323	20230531	153500	306225320	16910	16910	16910	16910	0
324	20230531	153400	306225320	16910	16910	16910	16910	0
325	20230531	153300	306225320	16910	16910	16910	16910	0
326	20230531	153200	306225320	16910	16910	16910	16910	0
327	20230531	153100	306225320	16910	16910	16910	16910	0
328	20230531	153000	306225320	16910	16910	16910	16910	39
329	20230531	152900	305565830	16910	16910	16910	16910	0
330	20230531	152800	305565830	16910	16910	16910	16910	0
331	20230531	152700	305565830	16910	16910	16910	16910	0
332	20230531	152600	305565830	16910	16910	16910	16910	0
333	20230531	152500	305565830	16910	16910	16910	16910	0
334	20230531	152400	305565830	16910	16910	16910	16910	0
335	20230531	152300	305565830	16910	16910	16910	16910	0
336	20230531	152200	305565830	16910	16910	16910	16910	0
337	20230531	152100	305565830	16910	16910	16910	16910	0
338	20230531	152000	305565830	16910	16910	16910	16910	0
339	20230531	151900	305565830	16910	16910	16910	16910	0
340	20230531	151800	305565830	16910	16910	16910	16910	3
341	20230531	151700	305515100	16910	16910	16910	16910	76
342	20230531	151600	304229940	16910	16910	16910	16910	5
343	20230531	151500	304145390	16910	16900	16910	16900	24
344	20230531	151400	303739740	16900	16900	16910	16900	153
345	20230531	151300	301153700	16900	16910	16910	16900	138
346	20230531	151200	298820440	16910	16900	16910	16900	136
347	20230531	151100	296521900	16900	16910	16910	16900	116
348	20230531	151000	294560670	16910	16900	16920	16900	90
349	20230531	150900	293038820	16900	16900	16900	16900	135
350	20230531	150800	290757320	16910	16910	16910	16900	90
351	20230531	150700	289235890	16910	16900	16910	16900	2186
352	20230531	150600	252291380	16900	16900	16910	16900	151
353	20230531	150500	249739140	16900	16910	16910	16900	94
354	20230531	150400	248150070	16910	16910	16910	16910	71
355	20230531	150300	246949460	16910	16900	16910	16900	114
356	20230531	150200	245022490	16900	16910	16910	16900	105
357	20230531	150100	243247470	16910	16910	16910	16910	21
358	20230531	150000	242892360	16910	16910	16910	16910	86
359	20230531	145900	241438100	16910	16910	16910	16900	87
360	20230531	145800	239966970	16910	16910	16910	16910	20
361	20230531	145700	239628770	16910	16910	16910	16910	81
362	20230531	145600	238259060	16910	16900	16910	16900	60
363	20230531	145500	237244950	16900	16900	16910	16900	40
364	20230531	145400	236568610	16910	16910	16920	16910	81
365	20230531	145300	235198890	16910	16900	16910	16900	60
366	20230531	145200	234184490	16900	16910	16910	16900	2046
367	20230531	145100	199606650	16910	16910	16910	16910	84
368	20230531	145000	198186210	16910	16900	16910	16900	48
369	20230531	144900	197374650	16910	16900	16910	16900	117
370	20230531	144800	195397010	16900	16900	16910	16900	117
371	20230531	144700	193419360	16900	16900	16910	16900	135
372	20230531	144600	191136670	16900	16900	16900	16900	703
373	20230531	144500	179255970	16890	16890	16900	16890	52
374	20230531	144400	178377340	16890	16890	16900	16890	135
375	20230531	144300	176095980	16890	16890	16900	16890	51
376	20230531	144200	175234240	16890	16890	16890	16890	18
377	20230531	144100	174930220	16900	16890	16900	16890	52
378	20230531	144000	174051590	16900	16900	16910	16900	140
379	20230531	143900	171685240	16900	16900	16910	16900	52
380	20230531	143800	170806100	16900	16900	16900	16900	16
381	20230531	143700	170535700	16900	16900	16910	16900	134
382	20230531	143600	168269900	16900	16890	16910	16890	167
383	20230531	143500	165447270	16890	16900	16900	16890	61
384	20230531	143400	164416530	16890	16890	16900	16890	105
385	20230531	143300	162642210	16890	16890	16900	16890	54
386	20230531	143200	161729810	16890	16890	16900	16890	51
387	20230531	143100	160868070	16890	16890	16890	16890	20
388	20230531	143000	160530270	16900	16890	16900	16890	146
389	20230531	142900	158063140	16890	16890	16900	16890	67
390	20230531	142800	156931080	16890	16890	16900	16890	201
391	20230531	142700	153535850	16890	16890	16900	16890	106
392	20230531	142600	151744660	16890	16890	16900	16890	62
393	20230531	142500	150697130	16890	16880	16890	16880	33
394	20230531	142400	150139900	16890	16890	16900	16890	147
395	20230531	142300	147655870	16890	16890	16890	16890	20
396	20230531	142200	147318070	16890	16890	16900	16890	63
397	20230531	142100	146253660	16890	16890	16900	16890	64
398	20230531	142000	145172350	16890	16900	16900	16890	59
399	20230531	141900	144175500	16890	16890	16890	16890	26
400	20230531	141800	143736360	16890	16890	16900	16890	60
401	20230531	141700	142722600	16890	16890	16900	16890	148
402	20230531	141600	140222540	16890	16910	16910	16890	447
403	20230531	141500	132669040	16900	16910	16910	16900	48
404	20230531	141400	131857590	16910	16900	16910	16900	119
405	20230531	141300	129845350	16900	16910	16910	16900	69
406	20230531	141200	128678830	16910	16910	16910	16910	30
407	20230531	141100	128171530	16910	16900	16910	16900	87
408	20230531	141000	126700400	16900	16900	16910	16900	68
409	20230531	140900	125550850	16900	16910	16910	16900	79
410	20230531	140800	124215000	16910	16910	16910	16910	83
411	20230531	140700	122811470	16910	16900	16910	16900	39
412	20230531	140600	122152110	16900	16910	16910	16900	60
413	20230531	140500	121137560	16910	16910	16910	16910	82
414	20230531	140400	119750940	16910	16900	16910	16900	28
415	20230531	140300	119277560	16900	16910	16910	16900	127
416	20230531	140200	117130660	16910	16910	16910	16910	86
417	20230531	140100	115676400	16910	16900	16910	16900	44
418	20230531	140000	114932380	16900	16910	16910	16900	56
419	20230531	135900	113985480	16910	16910	16910	16910	78
420	20230531	135800	112666500	16910	16910	16910	16910	26
421	20230531	135700	112226840	16900	16910	16910	16900	67
422	20230531	135600	111093930	16910	16920	16920	16910	79
423	20230531	135500	109758020	16910	16910	16910	16910	5
424	20230531	135400	109673470	16910	16910	16910	16910	135
425	20230531	135300	107390620	16910	16910	16910	16910	77
426	20230531	135200	106088550	16910	16910	16910	16910	33
427	20230531	135100	105530520	16910	16910	16910	16910	72
428	20230531	135000	104313000	16910	16910	16910	16910	78
429	20230531	134900	102994020	16910	16910	16920	16910	17
430	20230531	134800	102706490	16910	16910	16910	16910	76
431	20230531	134700	101421330	16910	16910	16910	16910	5
432	20230531	134600	101336780	16910	16910	16910	16910	80
433	20230531	134500	99983980	16910	16910	16910	16910	75
434	20230531	134400	98715730	16910	16910	16910	16910	12
435	20230531	134300	98512810	16910	16910	16910	16910	73
436	20230531	134200	97278380	16910	16910	16920	16910	79
437	20230531	134100	95942480	16910	16910	16910	16910	12
438	20230531	134000	95739560	16910	16910	16910	16910	75
439	20230531	133900	94471310	16910	16910	16910	16910	73
440	20230531	133800	93236880	16910	16910	16910	16910	66
441	20230531	133700	92120820	16910	16910	16910	16910	26
442	20230531	133600	91681160	16910	16910	16910	16900	84
443	20230531	133500	90260770	16910	16910	16910	16910	52
444	20230531	133400	89381450	16900	16910	16910	16900	45
445	20230531	133300	88620610	16900	16910	16910	16900	61
446	20230531	133200	87589210	16910	16910	16910	16910	5
447	20230531	133100	87504660	16910	16900	16910	16900	105
448	20230531	133000	85729170	16900	16910	16910	16900	43
449	20230531	132900	85002150	16910	16910	16910	16910	13
450	20230531	132800	84782320	16910	16910	16910	16910	119
451	20230531	132700	82770030	16910	16900	16910	16900	245
452	20230531	132600	78627740	16900	16900	16900	16900	1
453	20230531	132500	78610840	16910	16910	16910	16910	119
454	20230531	132400	76598550	16910	16910	16910	16910	35
455	20230531	132300	76006700	16910	16910	16910	16910	319
456	20230531	132200	70612410	16910	16910	16910	16910	66
457	20230531	132100	69496350	16910	16910	16910	16910	0
458	20230531	132000	69496350	16910	16910	16910	16910	66
459	20230531	131900	68380290	16910	16910	16910	16910	1
460	20230531	131800	68363380	16920	16920	16920	16920	3
461	20230531	131700	68312620	16910	16910	16910	16910	65
462	20230531	131600	67213470	16910	16910	16910	16910	67
463	20230531	131500	66080500	16910	16910	16910	16910	0
464	20230531	131400	66080500	16910	16910	16910	16910	64
465	20230531	131300	64998260	16910	16910	16910	16910	68
466	20230531	131200	63848380	16910	16910	16910	16910	0
467	20230531	131100	63848380	16910	16910	16910	16910	67
468	20230531	131000	62715410	16910	16910	16910	16910	64
469	20230531	130900	61633170	16900	16900	16900	16900	0
470	20230531	130800	61633170	16900	16910	16910	16900	67
471	20230531	130700	60500860	16900	16900	16900	16900	66
472	20230531	130600	59385460	16900	16900	16900	16900	0
473	20230531	130500	59385460	16900	16910	16910	16900	67
474	20230531	130400	58253050	16900	16920	16920	16900	66
475	20230531	130300	57137390	16900	16900	16900	16900	0
476	20230531	130200	57137390	16900	16900	16900	16900	66
477	20230531	130100	56021990	16900	16910	16910	16900	756
478	20230531	130000	43241900	16910	16920	16930	16910	332
479	20230531	125900	37626940	16920	16920	16920	16920	44
480	20230531	125800	36882460	16930	16930	16930	16930	0
481	20230531	125700	36882460	16930	16930	16930	16930	4
482	20230531	125600	36814740	16920	16920	16920	16920	65
483	20230531	125500	35714940	16920	16920	16920	16920	0
484	20230531	125400	35714940	16920	16920	16920	16920	66
485	20230531	125300	34598220	16920	16920	16920	16920	66
486	20230531	125200	33481500	16920	16920	16920	16920	1
487	20230531	125100	33464580	16920	16920	16920	16920	66
488	20230531	125000	32347860	16920	16920	16920	16920	66
489	20230531	124900	31231140	16920	16920	16920	16920	1
490	20230531	124800	31214220	16930	16930	16930	16930	15
491	20230531	124700	30960270	16940	16940	16940	16940	0
492	20230531	124600	30960270	16940	16940	16940	16940	1
493	20230531	124500	30943330	16930	16930	16930	16930	66
494	20230531	124400	29825950	16930	16930	16930	16930	63
495	20230531	124300	28759360	16930	16930	16930	16930	0
496	20230531	124200	28759360	16930	16930	16930	16930	0
497	20230531	124100	28759360	16930	16930	16930	16930	0
498	20230531	124000	28759360	16930	16930	16930	16930	0
499	20230531	123900	28759360	16930	16930	16930	16930	20
500	20230531	123800	28420760	16930	16930	16930	16930	0
501	20230531	123700	28420760	16930	16930	16930	16930	1
502	20230531	123600	28403830	16940	16940	16940	16940	0
503	20230531	123500	28403830	16940	16940	16940	16940	0
504	20230531	123400	28403830	16940	16940	16940	16940	0
505	20230531	123300	28403830	16940	16940	16940	16940	5
506	20230531	123200	28319130	16930	16930	16930	16930	0
507	20230531	123100	28319130	16930	16930	16930	16930	19
508	20230531	123000	27997460	16930	16930	16930	16930	0
509	20230531	122900	27997460	16930	16930	16930	16930	0
510	20230531	122800	27997460	16930	16930	16930	16930	0
511	20230531	122700	27997460	16930	16930	16930	16930	0
512	20230531	122600	27997460	16930	16930	16930	16930	1
513	20230531	122500	27980530	16930	16930	16930	16930	0
514	20230531	122400	27980530	16930	16930	16930	16930	0
515	20230531	122300	27980530	16930	16930	16930	16930	0
516	20230531	122200	27980530	16930	16930	16930	16930	5
517	20230531	122100	27895880	16940	16940	16940	16940	0
518	20230531	122000	27895880	16940	16940	16940	16940	0
519	20230531	121900	27895880	16940	16940	16940	16940	0
520	20230531	121800	27895880	16940	16940	16940	16940	0
521	20230531	121700	27895880	16940	16940	16940	16940	0
522	20230531	121600	27895880	16940	16940	16940	16940	2
523	20230531	121500	27862000	16940	16940	16940	16940	0
524	20230531	121400	27862000	16940	16940	16940	16940	0
525	20230531	121300	27862000	16940	16940	16940	16940	0
526	20230531	121200	27862000	16940	16930	16940	16930	11
527	20230531	121100	27675670	16930	16930	16930	16930	0
528	20230531	121000	27675670	16930	16930	16930	16930	1
529	20230531	120900	27658740	16930	16930	16930	16930	0
530	20230531	120800	27658740	16930	16930	16930	16930	0
531	20230531	120700	27658740	16930	16930	16930	16930	0
532	20230531	120600	27658740	16930	16930	16930	16930	0
533	20230531	120500	27658740	16930	16930	16930	16930	100
534	20230531	120400	25965740	16930	16930	16930	16930	0
535	20230531	120300	25965740	16930	16940	16940	16930	86
536	20230531	120200	24509500	16940	16940	16940	16940	1
537	20230531	120100	24492560	16930	16930	16930	16930	0
538	20230531	120000	24492560	16930	16930	16930	16930	0
539	20230531	115900	24492560	16930	16930	16930	16930	0
540	20230531	115800	24492560	16930	16930	16930	16930	0
541	20230531	115700	24492560	16930	16930	16930	16930	0
542	20230531	115600	24492560	16930	16930	16930	16930	0
543	20230531	115500	24492560	16930	16930	16930	16930	1
544	20230531	115400	24475630	16930	16930	16930	16930	1
545	20230531	115300	24458700	16930	16930	16930	16930	0
546	20230531	115200	24458700	16930	16930	16930	16930	0
547	20230531	115100	24458700	16930	16930	16930	16930	0
548	20230531	115000	24458700	16930	16930	16930	16930	0
549	20230531	114900	24458700	16930	16930	16930	16930	0
550	20230531	114800	24458700	16930	16930	16930	16930	0
551	20230531	114700	24458700	16930	16930	16930	16930	0
552	20230531	114600	24458700	16930	16930	16930	16930	0
553	20230531	114500	24458700	16930	16930	16930	16930	0
554	20230531	114400	24458700	16930	16930	16930	16930	1
555	20230531	114300	24441770	16940	16940	16940	16940	2
556	20230531	114200	24407890	16940	16940	16940	16940	0
557	20230531	114100	24407890	16940	16940	16940	16940	2
558	20230531	114000	24374010	16940	16940	16940	16940	5
559	20230531	113900	24289310	16940	16940	16940	16940	0
560	20230531	113800	24289310	16940	16940	16940	16940	100
561	20230531	113700	22595310	16940	16940	16940	16940	11
562	20230531	113600	22408970	16940	16940	16940	16940	1
563	20230531	113500	22392030	16940	16930	16940	16930	2
564	20230531	113400	22358160	16940	16940	16940	16940	3
565	20230531	113300	22307340	16940	16940	16940	16940	8
566	20230531	113200	22171820	16930	16930	16930	16930	0
567	20230531	113100	22171820	16930	16930	16930	16930	0
568	20230531	113000	22171820	16930	16930	16930	16930	0
569	20230531	112900	22171820	16930	16930	16930	16930	0
570	20230531	112800	22171820	16930	16940	16940	16930	11
571	20230531	112700	21985490	16930	16930	16930	16930	0
572	20230531	112600	21985490	16930	16930	16930	16930	0
573	20230531	112500	21985490	16930	16930	16930	16930	0
574	20230531	112400	21985490	16930	16930	16930	16930	0
575	20230531	112300	21985490	16930	16930	16930	16930	0
576	20230531	112200	21985490	16930	16930	16930	16930	0
577	20230531	112100	21985490	16930	16930	16930	16930	0
578	20230531	112000	21985490	16930	16930	16930	16930	0
579	20230531	111900	21985490	16930	16930	16930	16930	0
580	20230531	111800	21985490	16930	16930	16930	16930	0
581	20230531	111700	21985490	16930	16930	16930	16930	1
582	20230531	111600	21968560	16930	16930	16930	16930	1
583	20230531	111500	21951630	16940	16940	16940	16940	0
584	20230531	111400	21951630	16940	16940	16940	16940	0
585	20230531	111300	21951630	16940	16940	16940	16940	0
586	20230531	111200	21951630	16940	16940	16940	16940	0
587	20230531	111100	21951630	16940	16940	16940	16940	0
588	20230531	111000	21951630	16940	16940	16940	16940	0
589	20230531	110900	21951630	16940	16940	16940	16940	0
590	20230531	110800	21951630	16940	16940	16940	16940	10
591	20230531	110700	21782230	16940	16940	16940	16940	21
592	20230531	110600	21426490	16930	16930	16930	16930	0
593	20230531	110500	21426490	16930	16930	16930	16930	0
594	20230531	110400	21426490	16930	16930	16930	16930	0
595	20230531	110300	21426490	16930	16930	16930	16930	0
596	20230531	110200	21426490	16930	16940	16940	16930	3
597	20230531	110100	21375680	16940	16940	16940	16940	33
598	20230531	110000	20816660	16940	16940	16940	16940	5
599	20230531	105900	20731960	16930	16930	16930	16930	0
600	20230531	105800	20731960	16930	16940	16940	16930	4
601	20230531	105700	20664210	16940	16940	16940	16940	27
602	20230531	105600	20206830	16940	16940	16940	16940	0
603	20230531	105500	20206830	16940	16940	16940	16940	120
604	20230531	105400	18174030	16940	16940	16940	16940	0
605	20230531	105300	18174030	16940	16940	16940	16940	50
606	20230531	105200	17327030	16920	16920	16920	16920	0
607	20230531	105100	17327030	16920	16920	16920	16920	0
608	20230531	105000	17327030	16920	16920	16920	16920	4
609	20230531	104900	17259350	16930	16930	16930	16930	5
610	20230531	104800	17174700	16920	16920	16920	16920	2
611	20230531	104700	17140860	16920	16920	16920	16920	2
612	20230531	104600	17107020	16920	16920	16920	16920	0
613	20230531	104500	17107020	16920	16940	16940	16920	60
614	20230531	104400	16091620	16930	16930	16930	16930	3
615	20230531	104300	16040830	16930	16930	16930	16930	0
616	20230531	104200	16040830	16930	16930	16930	16930	5
617	20230531	104100	15956180	16930	16930	16930	16930	0
618	20230531	104000	15956180	16930	16930	16930	16930	5
619	20230531	103900	15871530	16930	16930	16930	16930	2
620	20230531	103800	15837670	16930	16930	16930	16930	58
621	20230531	103700	14855730	16930	16930	16930	16930	3
622	20230531	103600	14804940	16930	16930	16930	16930	3
623	20230531	103500	14754150	16930	16930	16930	16930	4
624	20230531	103400	14686430	16930	16930	16930	16930	5
625	20230531	103300	14601780	16930	16930	16930	16930	0
626	20230531	103200	14601780	16930	16930	16930	16930	2
627	20230531	103100	14567920	16930	16930	16930	16930	3
628	20230531	103000	14517130	16930	16940	16940	16930	28
629	20230531	102900	14042840	16930	16930	16940	16930	6
630	20230531	102800	13941250	16930	16930	16930	16930	0
631	20230531	102700	13941250	16930	16940	16940	16930	6
632	20230531	102600	13839660	16930	16930	16930	16930	0
633	20230531	102500	13839660	16930	16930	16930	16930	5
634	20230531	102400	13755010	16930	16930	16930	16930	3
635	20230531	102300	13704220	16930	16930	16930	16930	25
636	20230531	102200	13280970	16920	16920	16920	16920	4
637	20230531	102100	13213290	16920	16920	16920	16920	3
638	20230531	102000	13162530	16920	16920	16920	16920	2
639	20230531	101900	13128690	16920	16920	16920	16920	2
640	20230531	101800	13094850	16920	16920	16920	16920	3
641	20230531	101700	13044090	16920	16930	16930	16920	11
642	20230531	101600	12857880	16930	16920	16930	16920	4
643	20230531	101500	12790190	16920	16920	16920	16920	3
644	20230531	101400	12739430	16920	16920	16920	16920	5
645	20230531	101300	12654830	16920	16920	16920	16920	0
646	20230531	101200	12654830	16920	16920	16920	16920	5
647	20230531	101100	12570230	16920	16920	16920	16920	2
648	20230531	101000	12536390	16920	16920	16920	16920	3
649	20230531	100900	12485630	16920	16920	16920	16920	3
650	20230531	100800	12434870	16920	16920	16920	16920	0
651	20230531	100700	12434870	16920	16920	16920	16920	5
652	20230531	100600	12350270	16920	16920	16920	16920	2
653	20230531	100500	12316430	16920	16930	16930	16920	6
654	20230531	100400	12214880	16920	16920	16920	16920	2
655	20230531	100300	12181040	16930	16920	16930	16920	4
656	20230531	100200	12113350	16920	16920	16920	16920	3
657	20230531	100100	12062590	16920	16920	16920	16920	5
658	20230531	100000	11977990	16930	16930	16930	16930	1
659	20230531	095900	11961060	16920	16920	16920	16920	5
660	20230531	095800	11876460	16920	16920	16920	16920	0
661	20230531	095700	11876460	16920	16930	16930	16920	4
662	20230531	095600	11808770	16940	16930	16940	16930	31
663	20230531	095500	11283830	16920	16930	16930	16920	101
664	20230531	095400	9574900	16920	16920	16920	16920	5
665	20230531	095300	9490300	16920	16920	16920	16920	0
666	20230531	095200	9490300	16920	16920	16930	16920	14
667	20230531	095100	9253370	16920	16920	16920	16920	5
668	20230531	095000	9168770	16930	16920	16930	16920	12
669	20230531	094900	8965710	16920	16920	16920	16920	11
670	20230531	094800	8779590	16920	16920	16920	16920	4
671	20230531	094700	8711910	16920	16920	16920	16920	7
672	20230531	094600	8593470	16920	16920	16920	16920	8
673	20230531	094500	8458110	16920	16920	16920	16920	7
674	20230531	094400	8339670	16920	16920	16930	16920	6
675	20230531	094300	8238140	16920	16920	16920	16920	8
676	20230531	094200	8102780	16920	16920	16930	16920	10
677	20230531	094100	7933560	16920	16920	16920	16920	8
678	20230531	094000	7798200	16920	16920	16920	16920	5
679	20230531	093900	7713600	16920	16920	16920	16920	11
680	20230531	093800	7527480	16920	16920	16920	16920	6
681	20230531	093700	7425960	16920	16920	16920	16920	12
682	20230531	093600	7222920	16920	16930	16930	16920	7
683	20230531	093500	7104470	16930	16930	16940	16930	21
684	20230531	093400	6748930	16930	16940	16940	16930	21
685	20230531	093300	6393340	16940	16940	16940	16940	8
686	20230531	093200	6257820	16940	16950	16950	16940	11
687	20230531	093100	6071460	16940	16940	16940	16940	19
688	20230531	093000	5749600	16940	16940	16940	16940	10
689	20230531	092900	5580200	16940	16940	16940	16940	16
690	20230531	092800	5309160	16940	16940	16940	16940	8
691	20230531	092700	5173640	16940	16940	16940	16940	3
692	20230531	092600	5122820	16940	16940	16940	16940	16
693	20230531	092500	4851780	16940	16950	16950	16940	26
694	20230531	092400	4411160	16950	16940	16950	16940	21
695	20230531	092300	4055400	16940	16940	16940	16940	9
696	20230531	092200	3902940	16940	16940	16940	16940	10
697	20230531	092100	3733540	16940	16940	16940	16940	5
698	20230531	092000	3648840	16940	16940	16940	16940	12
699	20230531	091900	3445560	16940	16960	16960	16940	66
700	20230531	091800	2326600	16960	16960	16960	16960	8
701	20230531	091700	2190920	16970	16970	16970	16970	15
702	20230531	091600	1936370	16980	16980	16980	16980	1
703	20230531	091500	1919390	16970	16970	16970	16970	3
704	20230531	091400	1868480	16980	16980	16980	16980	3
705	20230531	091300	1817540	16980	16980	16980	16980	43
706	20230531	091200	1087400	16980	16980	16980	16980	0
707	20230531	091100	1087400	16980	16980	16980	16980	5
708	20230531	091000	1002500	16980	16980	16980	16980	0
709	20230531	090900	1002500	16980	16990	17000	16980	7
710	20230531	090800	883560	16980	16980	16980	16980	6
711	20230531	090700	781680	16980	16980	16980	16980	0
712	20230531	090600	781680	16980	16980	16980	16980	5
713	20230531	090500	696780	16980	16980	16980	16980	2
714	20230531	090400	662820	16980	16980	16980	16980	3
715	20230531	090300	611880	16980	16980	16980	16980	0
716	20230531	090200	611880	16980	16980	16980	16980	5
717	20230531	090100	526980	17000	17000	17000	17000	30
718	20230531	090000	16980	16980	16980	16980	16980	1