KissMeData/308170/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203300	255768660	15990	15990	15990	15990	285
3	20230531	203200	255768660	15990	15990	15990	15990	0
4	20230531	203100	255768660	15990	15990	15990	15990	0
5	20230531	203000	255768660	15990	15990	15990	15990	0
6	20230531	202900	255768660	15990	15990	15990	15990	0
7	20230531	202800	255768660	15990	15990	15990	15990	0
8	20230531	202700	255768660	15990	15990	15990	15990	0
9	20230531	202600	255768660	15990	15990	15990	15990	0
10	20230531	202500	255768660	15990	15990	15990	15990	0
11	20230531	202400	255768660	15990	15990	15990	15990	0
12	20230531	202300	255768660	15990	15990	15990	15990	0
13	20230531	202200	255768660	15990	15990	15990	15990	0
14	20230531	202100	255768660	15990	15990	15990	15990	0
15	20230531	202000	255768660	15990	15990	15990	15990	0
16	20230531	201900	255768660	15990	15990	15990	15990	0
17	20230531	201800	255768660	15990	15990	15990	15990	0
18	20230531	201700	255768660	15990	15990	15990	15990	0
19	20230531	201600	255768660	15990	15990	15990	15990	0
20	20230531	201500	255768660	15990	15990	15990	15990	0
21	20230531	201400	255768660	15990	15990	15990	15990	0
22	20230531	201300	255768660	15990	15990	15990	15990	0
23	20230531	201200	255768660	15990	15990	15990	15990	0
24	20230531	201100	255768660	15990	15990	15990	15990	0
25	20230531	201000	255768660	15990	15990	15990	15990	0
26	20230531	200900	255768660	15990	15990	15990	15990	0
27	20230531	200800	255768660	15990	15990	15990	15990	0
28	20230531	200700	255768660	15990	15990	15990	15990	0
29	20230531	200600	255768660	15990	15990	15990	15990	0
30	20230531	200500	255768660	15990	15990	15990	15990	0
31	20230531	200400	255768660	15990	15990	15990	15990	0
32	20230531	200300	255768660	15990	15990	15990	15990	285
33	20230531	200200	255768660	15990	15990	15990	15990	0
34	20230531	200100	255768660	15990	15990	15990	15990	0
35	20230531	200000	255768660	15990	15990	15990	15990	0
36	20230531	195900	255768660	15990	15990	15990	15990	0
37	20230531	195800	255768660	15990	15990	15990	15990	0
38	20230531	195700	255768660	15990	15990	15990	15990	0
39	20230531	195600	255768660	15990	15990	15990	15990	0
40	20230531	195500	255768660	15990	15990	15990	15990	0
41	20230531	195400	255768660	15990	15990	15990	15990	0
42	20230531	195300	255768660	15990	15990	15990	15990	0
43	20230531	195200	255768660	15990	15990	15990	15990	0
44	20230531	195100	255768660	15990	15990	15990	15990	0
45	20230531	195000	255768660	15990	15990	15990	15990	0
46	20230531	194900	255768660	15990	15990	15990	15990	0
47	20230531	194800	255768660	15990	15990	15990	15990	0
48	20230531	194700	255768660	15990	15990	15990	15990	0
49	20230531	194600	255768660	15990	15990	15990	15990	0
50	20230531	194500	255768660	15990	15990	15990	15990	0
51	20230531	194400	255768660	15990	15990	15990	15990	0
52	20230531	194300	255768660	15990	15990	15990	15990	0
53	20230531	194200	255768660	15990	15990	15990	15990	0
54	20230531	194100	255768660	15990	15990	15990	15990	0
55	20230531	194000	255768660	15990	15990	15990	15990	0
56	20230531	193900	255768660	15990	15990	15990	15990	0
57	20230531	193800	255768660	15990	15990	15990	15990	0
58	20230531	193700	255768660	15990	15990	15990	15990	0
59	20230531	193600	255768660	15990	15990	15990	15990	0
60	20230531	193500	255768660	15990	15990	15990	15990	0
61	20230531	193400	255768660	15990	15990	15990	15990	0
62	20230531	193300	255768660	15990	15990	15990	15990	285
63	20230531	193200	255768660	15990	15990	15990	15990	0
64	20230531	193100	255768660	15990	15990	15990	15990	0
65	20230531	193000	255768660	15990	15990	15990	15990	0
66	20230531	192900	255768660	15990	15990	15990	15990	0
67	20230531	192800	255768660	15990	15990	15990	15990	0
68	20230531	192700	255768660	15990	15990	15990	15990	0
69	20230531	192600	255768660	15990	15990	15990	15990	0
70	20230531	192500	255768660	15990	15990	15990	15990	0
71	20230531	192400	255768660	15990	15990	15990	15990	0
72	20230531	192300	255768660	15990	15990	15990	15990	0
73	20230531	192200	255768660	15990	15990	15990	15990	0
74	20230531	192100	255768660	15990	15990	15990	15990	0
75	20230531	192000	255768660	15990	15990	15990	15990	0
76	20230531	191900	255768660	15990	15990	15990	15990	0
77	20230531	191800	255768660	15990	15990	15990	15990	0
78	20230531	191700	255768660	15990	15990	15990	15990	0
79	20230531	191600	255768660	15990	15990	15990	15990	0
80	20230531	191500	255768660	15990	15990	15990	15990	0
81	20230531	191400	255768660	15990	15990	15990	15990	0
82	20230531	191300	255768660	15990	15990	15990	15990	0
83	20230531	191200	255768660	15990	15990	15990	15990	0
84	20230531	191100	255768660	15990	15990	15990	15990	0
85	20230531	191000	255768660	15990	15990	15990	15990	0
86	20230531	190900	255768660	15990	15990	15990	15990	0
87	20230531	190800	255768660	15990	15990	15990	15990	0
88	20230531	190700	255768660	15990	15990	15990	15990	0
89	20230531	190600	255768660	15990	15990	15990	15990	0
90	20230531	190500	255768660	15990	15990	15990	15990	0
91	20230531	190400	255768660	15990	15990	15990	15990	0
92	20230531	190300	255768660	15990	15990	15990	15990	285
93	20230531	190200	255768660	15990	15990	15990	15990	0
94	20230531	190100	255768660	15990	15990	15990	15990	0
95	20230531	190000	255768660	15990	15990	15990	15990	0
96	20230531	185900	255768660	15990	15990	15990	15990	0
97	20230531	185800	255768660	15990	15990	15990	15990	0
98	20230531	185700	255768660	15990	15990	15990	15990	0
99	20230531	185600	255768660	15990	15990	15990	15990	0
100	20230531	185500	255768660	15990	15990	15990	15990	0
101	20230531	185400	255768660	15990	15990	15990	15990	0
102	20230531	185300	255768660	15990	15990	15990	15990	0
103	20230531	185200	255768660	15990	15990	15990	15990	0
104	20230531	185100	255768660	15990	15990	15990	15990	0
105	20230531	185000	255768660	15990	15990	15990	15990	0
106	20230531	184900	255768660	15990	15990	15990	15990	0
107	20230531	184800	255768660	15990	15990	15990	15990	0
108	20230531	184700	255768660	15990	15990	15990	15990	0
109	20230531	184600	255768660	15990	15990	15990	15990	0
110	20230531	184500	255768660	15990	15990	15990	15990	0
111	20230531	184400	255768660	15990	15990	15990	15990	0
112	20230531	184300	255768660	15990	15990	15990	15990	0
113	20230531	184200	255768660	15990	15990	15990	15990	0
114	20230531	184100	255768660	15990	15990	15990	15990	0
115	20230531	184000	255768660	15990	15990	15990	15990	0
116	20230531	183900	255768660	15990	15990	15990	15990	0
117	20230531	183800	255768660	15990	15990	15990	15990	0
118	20230531	183700	255768660	15990	15990	15990	15990	0
119	20230531	183600	255768660	15990	15990	15990	15990	0
120	20230531	183500	255768660	15990	15990	15990	15990	0
121	20230531	183400	255768660	15990	15990	15990	15990	0
122	20230531	183300	255768660	15990	15990	15990	15990	285
123	20230531	183200	255768660	15990	15990	15990	15990	0
124	20230531	183100	255768660	15990	15990	15990	15990	0
125	20230531	183000	255768660	15990	15990	15990	15990	0
126	20230531	182900	255768660	15990	15990	15990	15990	0
127	20230531	182800	255768660	15990	15990	15990	15990	0
128	20230531	182700	255768660	15990	15990	15990	15990	0
129	20230531	182600	255768660	15990	15990	15990	15990	0
130	20230531	182500	255768660	15990	15990	15990	15990	0
131	20230531	182400	255768660	15990	15990	15990	15990	0
132	20230531	182300	255768660	15990	15990	15990	15990	0
133	20230531	182200	255768660	15990	15990	15990	15990	0
134	20230531	182100	255768660	15990	15990	15990	15990	0
135	20230531	182000	255768660	15990	15990	15990	15990	0
136	20230531	181900	255768660	15990	15990	15990	15990	0
137	20230531	181800	255768660	15990	15990	15990	15990	0
138	20230531	181700	255768660	15990	15990	15990	15990	0
139	20230531	181600	255768660	15990	15990	15990	15990	0
140	20230531	181500	255768660	15990	15990	15990	15990	0
141	20230531	181400	255768660	15990	15990	15990	15990	0
142	20230531	181300	255768660	15990	15990	15990	15990	0
143	20230531	181200	255768660	15990	15990	15990	15990	0
144	20230531	181100	255768660	15990	15990	15990	15990	0
145	20230531	181000	255768660	15990	15990	15990	15990	0
146	20230531	180900	255768660	15990	15990	15990	15990	0
147	20230531	180800	255768660	15990	15990	15990	15990	0
148	20230531	180700	255768660	15990	15990	15990	15990	0
149	20230531	180600	255768660	15990	15990	15990	15990	0
150	20230531	180500	255768660	15990	15990	15990	15990	0
151	20230531	180400	255768660	15990	15990	15990	15990	0
152	20230531	180300	255768660	15990	15990	15990	15990	285
153	20230531	180200	255768660	15990	15990	15990	15990	0
154	20230531	180100	255768660	15990	15990	15990	15990	0
155	20230531	180000	255768660	15990	15990	15990	15990	0
156	20230531	175900	255768660	15990	15990	15990	15990	0
157	20230531	175800	255768660	15990	15990	15990	15990	0
158	20230531	175700	255768660	15990	15990	15990	15990	0
159	20230531	175600	255768660	15990	15990	15990	15990	0
160	20230531	175500	255768660	15990	15990	15990	15990	0
161	20230531	175400	255768660	15990	15990	15990	15990	0
162	20230531	175300	255768660	15990	15990	15990	15990	0
163	20230531	175200	255768660	15990	15990	15990	15990	0
164	20230531	175100	255768660	15990	15990	15990	15990	0
165	20230531	175000	255768660	15990	15990	15990	15990	0
166	20230531	174900	255768660	15990	15990	15990	15990	0
167	20230531	174800	255768660	15990	15990	15990	15990	0
168	20230531	174700	255768660	15990	15990	15990	15990	0
169	20230531	174600	255768660	15990	15990	15990	15990	0
170	20230531	174500	255768660	15990	15990	15990	15990	0
171	20230531	174400	255768660	15990	15990	15990	15990	0
172	20230531	174300	255768660	15990	15990	15990	15990	0
173	20230531	174200	255768660	15990	15990	15990	15990	0
174	20230531	174100	255768660	15990	15990	15990	15990	0
175	20230531	174000	255768660	15990	15990	15990	15990	0
176	20230531	173900	255768660	15990	15990	15990	15990	0
177	20230531	173800	255768660	15990	15990	15990	15990	0
178	20230531	173700	255768660	15990	15990	15990	15990	0
179	20230531	173600	255768660	15990	15990	15990	15990	0
180	20230531	173500	255768660	15990	15990	15990	15990	0
181	20230531	173400	255768660	15990	15990	15990	15990	0
182	20230531	173300	255768660	15990	15990	15990	15990	285
183	20230531	173200	255768660	15990	15990	15990	15990	0
184	20230531	173100	255768660	15990	15990	15990	15990	0
185	20230531	173000	255768660	15990	15990	15990	15990	0
186	20230531	172900	255768660	15990	15990	15990	15990	0
187	20230531	172800	255768660	15990	15990	15990	15990	0
188	20230531	172700	255768660	15990	15990	15990	15990	0
189	20230531	172600	255768660	15990	15990	15990	15990	0
190	20230531	172500	255768660	15990	15990	15990	15990	0
191	20230531	172400	255768660	15990	15990	15990	15990	0
192	20230531	172300	255768660	15990	15990	15990	15990	0
193	20230531	172200	255768660	15990	15990	15990	15990	0
194	20230531	172100	255768660	15990	15990	15990	15990	0
195	20230531	172000	255768660	15990	15990	15990	15990	0
196	20230531	171900	255768660	15990	15990	15990	15990	0
197	20230531	171800	255768660	15990	15990	15990	15990	0
198	20230531	171700	255768660	15990	15990	15990	15990	0
199	20230531	171600	255768660	15990	15990	15990	15990	0
200	20230531	171500	255768660	15990	15990	15990	15990	0
201	20230531	171400	255768660	15990	15990	15990	15990	0
202	20230531	171300	255768660	15990	15990	15990	15990	0
203	20230531	171200	255768660	15990	15990	15990	15990	0
204	20230531	171100	255768660	15990	15990	15990	15990	0
205	20230531	171000	255768660	15990	15990	15990	15990	0
206	20230531	170900	255768660	15990	15990	15990	15990	0
207	20230531	170800	255768660	15990	15990	15990	15990	0
208	20230531	170700	255768660	15990	15990	15990	15990	0
209	20230531	170600	255768660	15990	15990	15990	15990	0
210	20230531	170500	255768660	15990	15990	15990	15990	0
211	20230531	170400	255768660	15990	15990	15990	15990	0
212	20230531	170300	255768660	15990	15990	15990	15990	285
213	20230531	170200	255768660	15990	15990	15990	15990	0
214	20230531	170100	255768660	15990	15990	15990	15990	0
215	20230531	170000	255768660	15990	15990	15990	15990	0
216	20230531	165900	255768660	15990	15990	15990	15990	0
217	20230531	165800	255768660	15990	15990	15990	15990	0
218	20230531	165700	255768660	15990	15990	15990	15990	0
219	20230531	165600	255768660	15990	15990	15990	15990	0
220	20230531	165500	255768660	15990	15990	15990	15990	0
221	20230531	165400	255768660	15990	15990	15990	15990	0
222	20230531	165300	255768660	15990	15990	15990	15990	0
223	20230531	165200	255768660	15990	15990	15990	15990	0
224	20230531	165100	255768660	15990	15990	15990	15990	0
225	20230531	165000	255768660	15990	15990	15990	15990	0
226	20230531	164900	255768660	15990	15990	15990	15990	0
227	20230531	164800	255768660	15990	15990	15990	15990	0
228	20230531	164700	255768660	15990	15990	15990	15990	0
229	20230531	164600	255768660	15990	15990	15990	15990	0
230	20230531	164500	255768660	15990	15990	15990	15990	0
231	20230531	164400	255768660	15990	15990	15990	15990	0
232	20230531	164300	255768660	15990	15990	15990	15990	0
233	20230531	164200	255768660	15990	15990	15990	15990	0
234	20230531	164100	255768660	15990	15990	15990	15990	0
235	20230531	164000	255768660	15990	15990	15990	15990	0
236	20230531	163900	255768660	15990	15990	15990	15990	0
237	20230531	163800	255768660	15990	15990	15990	15990	0
238	20230531	163700	255768660	15990	15990	15990	15990	0
239	20230531	163600	255768660	15990	15990	15990	15990	0
240	20230531	163500	255768660	15990	15990	15990	15990	0
241	20230531	163400	255768660	15990	15990	15990	15990	0
242	20230531	163300	255768660	15990	15990	15990	15990	285
243	20230531	163200	255768660	15990	15990	15990	15990	0
244	20230531	163100	255768660	15990	15990	15990	15990	0
245	20230531	163000	255768660	15990	15990	15990	15990	0
246	20230531	162900	255768660	15990	15990	15990	15990	0
247	20230531	162800	255768660	15990	15990	15990	15990	0
248	20230531	162700	255768660	15990	15990	15990	15990	0
249	20230531	162600	255768660	15990	15990	15990	15990	0
250	20230531	162500	255768660	15990	15990	15990	15990	0
251	20230531	162400	255768660	15990	15990	15990	15990	0
252	20230531	162300	255768660	15990	15990	15990	15990	0
253	20230531	162200	255768660	15990	15990	15990	15990	0
254	20230531	162100	255768660	15990	15990	15990	15990	0
255	20230531	162000	255768660	15990	15990	15990	15990	0
256	20230531	161900	255768660	15990	15990	15990	15990	0
257	20230531	161800	255768660	15990	15990	15990	15990	0
258	20230531	161700	255768660	15990	15990	15990	15990	0
259	20230531	161600	255768660	15990	15990	15990	15990	0
260	20230531	161500	255768660	15990	15990	15990	15990	0
261	20230531	161400	255768660	15990	15990	15990	15990	0
262	20230531	161300	255768660	15990	15990	15990	15990	0
263	20230531	161200	255768660	15990	15990	15990	15990	0
264	20230531	161100	255768660	15990	15990	15990	15990	0
265	20230531	161000	255768660	15990	15990	15990	15990	0
266	20230531	160900	255768660	15990	15990	15990	15990	0
267	20230531	160800	255768660	15990	15990	15990	15990	0
268	20230531	160700	255768660	15990	15990	15990	15990	0
269	20230531	160600	255768660	15990	15990	15990	15990	0
270	20230531	160500	255768660	15990	15990	15990	15990	0
271	20230531	160400	255768660	15990	15990	15990	15990	0
272	20230531	160300	255768660	15990	15990	15990	15990	285
273	20230531	160200	255768660	15990	15990	15990	15990	0
274	20230531	160100	255768660	15990	15990	15990	15990	0
275	20230531	160000	255768660	15990	15990	15990	15990	0
276	20230531	155900	255768660	15990	15990	15990	15990	0
277	20230531	155800	255768660	15990	15990	15990	15990	0
278	20230531	155700	255768660	15990	15990	15990	15990	0
279	20230531	155600	255768660	15990	15990	15990	15990	0
280	20230531	155500	255768660	15990	15990	15990	15990	0
281	20230531	155400	255768660	15990	15990	15990	15990	0
282	20230531	155300	255768660	15990	15990	15990	15990	0
283	20230531	155200	255768660	15990	15990	15990	15990	0
284	20230531	155100	255768660	15990	15990	15990	15990	0
285	20230531	155000	255768660	15990	15990	15990	15990	0
286	20230531	154900	255768660	15990	15990	15990	15990	0
287	20230531	154800	255768660	15990	15990	15990	15990	0
288	20230531	154700	255768660	15990	15990	15990	15990	0
289	20230531	154600	255768660	15990	15990	15990	15990	0
290	20230531	154500	255768660	15990	15990	15990	15990	0
291	20230531	154400	255768660	15990	15990	15990	15990	0
292	20230531	154300	255768660	15990	15990	15990	15990	0
293	20230531	154200	255768660	15990	15990	15990	15990	0
294	20230531	154100	255768660	15990	15990	15990	15990	0
295	20230531	154000	255768660	15990	15990	15990	15990	0
296	20230531	153900	255768660	15990	15990	15990	15990	0
297	20230531	153800	255768660	15990	15990	15990	15990	0
298	20230531	153700	255768660	15990	15990	15990	15990	0
299	20230531	153600	255768660	15990	15990	15990	15990	0
300	20230531	153500	255768660	15990	15990	15990	15990	0
301	20230531	153400	255768660	15990	15990	15990	15990	0
302	20230531	153300	255768660	15990	15990	15990	15990	285
303	20230531	153200	255768660	15990	15990	15990	15990	0
304	20230531	153100	255768660	15990	15990	15990	15990	0
305	20230531	153000	255768660	15990	15990	15990	15990	285
306	20230531	152900	251211510	15930	15930	15930	15930	0
307	20230531	152800	251211510	15930	15930	15930	15930	0
308	20230531	152700	251211510	15930	15930	15930	15930	0
309	20230531	152600	251211510	15930	15930	15930	15930	0
310	20230531	152500	251211510	15930	15930	15930	15930	0
311	20230531	152400	251211510	15930	15930	15930	15930	0
312	20230531	152300	251211510	15930	15930	15930	15930	0
313	20230531	152200	251211510	15930	15930	15930	15930	0
314	20230531	152100	251211510	15930	15930	15930	15930	0
315	20230531	152000	251211510	15930	15930	15930	15930	0
316	20230531	151900	251211510	15930	15930	15930	15930	5
317	20230531	151800	251131860	15930	15930	15930	15930	0
318	20230531	151700	251131860	15930	15930	15930	15930	88
319	20230531	151600	249730020	15950	15950	15950	15950	3
320	20230531	151500	249682170	15950	15950	15950	15950	1
321	20230531	151400	249666220	15950	15930	15950	15930	53
322	20230531	151300	248821910	15920	15920	15920	15920	0
323	20230531	151200	248821910	15920	15920	15920	15910	205
324	20230531	151100	245558810	15960	15950	15960	15950	100
325	20230531	151000	243963310	15920	15920	15920	15920	55
326	20230531	150900	243087710	15920	15920	15920	15920	135
327	20230531	150800	240938510	15920	15920	15920	15920	0
328	20230531	150700	240938510	15920	15920	15920	15920	30
329	20230531	150600	240460910	15910	15910	15910	15910	0
330	20230531	150500	240460910	15910	15910	15910	15910	835
331	20230531	150400	227176060	15910	15920	15920	15910	52
332	20230531	150300	226348720	15910	15910	15910	15910	0
333	20230531	150200	226348720	15910	15910	15910	15910	19
334	20230531	150100	226046430	15910	15910	15910	15910	0
335	20230531	150000	226046430	15910	15910	15910	15910	0
336	20230531	145900	226046430	15910	15920	15920	15910	85
337	20230531	145800	224693800	15910	15910	15910	15910	0
338	20230531	145700	224693800	15910	15910	15910	15910	0
339	20230531	145600	224693800	15910	15910	15910	15910	0
340	20230531	145500	224693800	15910	15910	15910	15910	0
341	20230531	145400	224693800	15910	15910	15910	15910	0
342	20230531	145300	224693800	15910	15910	15910	15910	0
343	20230531	145200	224693800	15910	15910	15910	15910	0
344	20230531	145100	224693800	15910	15910	15910	15910	0
345	20230531	145000	224693800	15910	15920	15920	15910	126
346	20230531	144900	222688480	15920	15920	15920	15920	0
347	20230531	144800	222688480	15920	15920	15920	15920	0
348	20230531	144700	222688480	15920	15920	15920	15920	34
349	20230531	144600	222147200	15920	15920	15920	15920	0
350	20230531	144500	222147200	15920	15920	15920	15920	10
351	20230531	144400	221988000	15930	15930	15930	15930	509
352	20230531	144300	213879630	15920	15930	15930	15920	244
353	20230531	144200	209994380	15930	15930	15930	15930	1
354	20230531	144100	209978450	15930	15930	15930	15930	0
355	20230531	144000	209978450	15930	15930	15930	15930	0
356	20230531	143900	209978450	15930	15930	15930	15930	0
357	20230531	143800	209978450	15930	15930	15930	15930	0
358	20230531	143700	209978450	15930	15930	15930	15930	0
359	20230531	143600	209978450	15930	15930	15930	15930	0
360	20230531	143500	209978450	15930	15930	15930	15930	50
361	20230531	143400	209181950	15930	15930	15930	15930	14
362	20230531	143300	208958930	15930	15930	15930	15930	0
363	20230531	143200	208958930	15930	15930	15930	15930	20
364	20230531	143100	208640330	15930	15930	15930	15930	0
365	20230531	143000	208640330	15930	15930	15930	15930	7
366	20230531	142900	208528820	15930	15930	15930	15930	0
367	20230531	142800	208528820	15930	15930	15930	15930	59
368	20230531	142700	207588950	15930	15930	15930	15930	10
369	20230531	142600	207429650	15960	15960	15960	15960	0
370	20230531	142500	207429650	15960	15960	15960	15960	0
371	20230531	142400	207429650	15960	15960	15960	15960	0
372	20230531	142300	207429650	15960	15960	15960	15960	1
373	20230531	142200	207413690	15960	15960	15960	15960	1
374	20230531	142100	207397730	15930	15930	15930	15930	20
375	20230531	142000	207079130	15930	15930	15930	15930	15
376	20230531	141900	206840180	15930	15930	15930	15930	0
377	20230531	141800	206840180	15930	15930	15930	15930	5
378	20230531	141700	206760530	15930	15930	15930	15930	0
379	20230531	141600	206760530	15930	15930	15930	15930	0
380	20230531	141500	206760530	15930	15930	15930	15930	169
381	20230531	141400	204068360	15910	15910	15910	15910	0
382	20230531	141300	204068360	15910	15910	15910	15910	2
383	20230531	141200	204036540	15910	15910	15910	15910	0
384	20230531	141100	204036540	15910	15910	15910	15910	0
385	20230531	141000	204036540	15910	15910	15910	15910	0
386	20230531	140900	204036540	15910	15910	15910	15910	0
387	20230531	140800	204036540	15910	15910	15910	15910	0
388	20230531	140700	204036540	15910	15910	15930	15910	101
389	20230531	140600	202429610	15910	15910	15910	15910	0
390	20230531	140500	202429610	15910	15910	15910	15910	0
391	20230531	140400	202429610	15910	15910	15910	15910	0
392	20230531	140300	202429610	15910	15910	15910	15910	18
393	20230531	140200	202143230	15910	15920	15920	15910	394
394	20230531	140100	195874650	15920	15920	15920	15920	0
395	20230531	140000	195874650	15920	15940	15940	15920	1038
396	20230531	135900	179337660	15950	15950	15950	15950	0
397	20230531	135800	179337660	15950	15950	15950	15950	0
398	20230531	135700	179337660	15950	15950	15950	15950	125
399	20230531	135600	177343910	15950	15950	15950	15950	0
400	20230531	135500	177343910	15950	15950	15950	15950	19
401	20230531	135400	177040860	15970	15970	15970	15970	0
402	20230531	135300	177040860	15970	15950	15970	15950	152
403	20230531	135200	174615800	15950	15950	15950	15950	0
404	20230531	135100	174615800	15950	15950	15950	15950	0
405	20230531	135000	174615800	15950	15950	15950	15950	8
406	20230531	134900	174488200	15950	15950	15950	15950	5
407	20230531	134800	174408450	15950	15950	15950	15950	0
408	20230531	134700	174408450	15950	15950	15950	15950	0
409	20230531	134600	174408450	15950	15950	15950	15950	0
410	20230531	134500	174408450	15950	15950	15950	15950	16
411	20230531	134400	174153250	15950	15950	15950	15950	0
412	20230531	134300	174153250	15950	15950	15950	15950	1
413	20230531	134200	174137300	15950	15950	15950	15950	51
414	20230531	134100	173323850	15960	15970	15970	15960	213
415	20230531	134000	169922260	15970	15970	15970	15970	0
416	20230531	133900	169922260	15970	15970	15970	15970	0
417	20230531	133800	169922260	15970	15970	15970	15970	0
418	20230531	133700	169922260	15970	15980	15980	15970	5
419	20230531	133600	169842390	15970	15970	15970	15970	0
420	20230531	133500	169842390	15970	15970	15970	15970	0
421	20230531	133400	169842390	15970	15970	15970	15970	0
422	20230531	133300	169842390	15970	15970	15970	15970	1
423	20230531	133200	169826420	15990	15990	15990	15990	2
424	20230531	133100	169794440	15970	15970	15970	15970	0
425	20230531	133000	169794440	15970	15970	15970	15970	281
426	20230531	132900	165306870	15960	15960	15960	15960	56
427	20230531	132800	164413110	15960	15960	15960	15960	0
428	20230531	132700	164413110	15960	15960	15960	15960	1
429	20230531	132600	164397150	15930	15930	15930	15930	0
430	20230531	132500	164397150	15930	15930	15930	15930	0
431	20230531	132400	164397150	15930	15940	15940	15930	55
432	20230531	132300	163520980	15940	15940	15940	15940	0
433	20230531	132200	163520980	15940	15940	15940	15940	2
434	20230531	132100	163489100	15930	15930	15930	15930	0
435	20230531	132000	163489100	15930	15930	15930	15930	0
436	20230531	131900	163489100	15930	15930	15930	15930	0
437	20230531	131800	163489100	15930	15930	15930	15930	0
438	20230531	131700	163489100	15930	15930	15930	15930	0
439	20230531	131600	163489100	15930	15930	15930	15930	0
440	20230531	131500	163489100	15930	15930	15930	15930	0
441	20230531	131400	163489100	15930	15930	15930	15930	0
442	20230531	131300	163489100	15930	15930	15930	15930	0
443	20230531	131200	163489100	15930	15930	15930	15930	0
444	20230531	131100	163489100	15930	15930	15930	15930	2
445	20230531	131000	163457240	15960	15960	15960	15960	3
446	20230531	130900	163409360	15930	15930	15930	15930	4
447	20230531	130800	163345640	15930	15930	15930	15930	0
448	20230531	130700	163345640	15930	15930	15930	15930	0
449	20230531	130600	163345640	15930	15930	15930	15930	0
450	20230531	130500	163345640	15930	15930	15930	15930	0
451	20230531	130400	163345640	15930	15930	15930	15930	15
452	20230531	130300	163106690	15920	15920	15920	15920	0
453	20230531	130200	163106690	15920	15920	15920	15920	0
454	20230531	130100	163106690	15920	15940	15940	15920	250
455	20230531	130000	159123140	15940	15940	15940	15940	0
456	20230531	125900	159123140	15940	15940	15940	15940	0
457	20230531	125800	159123140	15940	15940	15940	15940	1
458	20230531	125700	159107200	15940	15940	15940	15940	0
459	20230531	125600	159107200	15940	15940	15940	15940	0
460	20230531	125500	159107200	15940	15940	15940	15940	59
461	20230531	125400	158166740	15940	15940	15940	15940	0
462	20230531	125300	158166740	15940	15940	15940	15940	0
463	20230531	125200	158166740	15940	15940	15940	15940	0
464	20230531	125100	158166740	15940	15940	15940	15940	0
465	20230531	125000	158166740	15940	15940	15940	15940	0
466	20230531	124900	158166740	15940	15940	15940	15940	0
467	20230531	124800	158166740	15940	15940	15940	15940	0
468	20230531	124700	158166740	15940	15940	15940	15940	0
469	20230531	124600	158166740	15940	15940	15940	15940	0
470	20230531	124500	158166740	15940	15940	15940	15940	7
471	20230531	124400	158055160	15940	15940	15940	15940	0
472	20230531	124300	158055160	15940	15940	15940	15940	0
473	20230531	124200	158055160	15940	15940	15940	15940	0
474	20230531	124100	158055160	15940	15940	15940	15940	0
475	20230531	124000	158055160	15940	15940	15940	15940	0
476	20230531	123900	158055160	15940	15940	15940	15940	12
477	20230531	123800	157863880	15940	15940	15940	15940	0
478	20230531	123700	157863880	15940	15950	15950	15940	186
479	20230531	123600	154897530	15970	15970	15970	15970	0
480	20230531	123500	154897530	15970	15970	15970	15970	0
481	20230531	123400	154897530	15970	15970	15970	15970	0
482	20230531	123300	154897530	15970	15970	15970	15970	0
483	20230531	123200	154897530	15970	15970	15970	15970	0
484	20230531	123100	154897530	15970	15970	15970	15970	0
485	20230531	123000	154897530	15970	15970	15970	15970	0
486	20230531	122900	154897530	15970	15970	15970	15970	16
487	20230531	122800	154642010	15950	15950	15950	15950	0
488	20230531	122700	154642010	15950	15950	15950	15950	0
489	20230531	122600	154642010	15950	15950	15950	15950	0
490	20230531	122500	154642010	15950	15950	15950	15950	0
491	20230531	122400	154642010	15950	15950	15950	15950	0
492	20230531	122300	154642010	15950	15960	15960	15950	36
493	20230531	122200	154067460	15950	15950	15950	15950	0
494	20230531	122100	154067460	15950	15950	15950	15950	49
495	20230531	122000	153285910	15960	15980	15980	15960	663
496	20230531	121900	142698730	15970	15970	15970	15970	0
497	20230531	121800	142698730	15970	15970	15970	15970	90
498	20230531	121700	141261430	15980	15980	15980	15980	10
499	20230531	121600	141101630	16000	16000	16000	16000	0
500	20230531	121500	141101630	16000	16010	16010	16000	30
501	20230531	121400	140621430	15980	15980	15980	15980	0
502	20230531	121300	140621430	15980	15980	15980	15980	0
503	20230531	121200	140621430	15980	15980	15980	15980	0
504	20230531	121100	140621430	15980	15980	15980	15980	0
505	20230531	121000	140621430	15980	15980	15980	15980	76
506	20230531	120900	139406950	15980	15980	15980	15980	48
507	20230531	120800	138639910	15980	15980	15980	15980	0
508	20230531	120700	138639910	15980	15980	15980	15980	0
509	20230531	120600	138639910	15980	15980	15980	15980	12
510	20230531	120500	138448150	15980	15980	15980	15980	0
511	20230531	120400	138448150	15980	15980	15980	15980	78
512	20230531	120300	137201710	16000	16000	16000	16000	50
513	20230531	120200	136401710	16000	16000	16000	16000	20
514	20230531	120100	136081710	15980	15980	15980	15980	0
515	20230531	120000	136081710	15980	16000	16000	15980	175
516	20230531	115900	133281770	15980	15980	15980	15980	0
517	20230531	115800	133281770	15980	15980	15980	15980	0
518	20230531	115700	133281770	15980	15980	15980	15980	500
519	20230531	115600	125291770	15980	15980	15980	15980	300
520	20230531	115500	120497770	15980	15980	15980	15980	1
521	20230531	115400	120481790	15980	15980	15980	15980	0
522	20230531	115300	120481790	15980	15980	15980	15980	0
523	20230531	115200	120481790	15980	15980	15980	15980	0
524	20230531	115100	120481790	15980	15980	15980	15980	0
525	20230531	115000	120481790	15980	15980	15980	15980	0
526	20230531	114900	120481790	15980	15980	15980	15980	11
527	20230531	114800	120306010	15980	15980	15980	15980	10
528	20230531	114700	120146210	15980	15980	15980	15980	0
529	20230531	114600	120146210	15980	15980	15980	15980	2
530	20230531	114500	120114250	15980	15980	15980	15980	0
531	20230531	114400	120114250	15980	15980	15980	15980	0
532	20230531	114300	120114250	15980	15980	15980	15980	8
533	20230531	114200	119986410	15980	15980	15980	15980	40
534	20230531	114100	119347210	15980	15980	15980	15980	100
535	20230531	114000	117749210	15980	15980	15980	15980	0
536	20230531	113900	117749210	15980	15980	15980	15980	0
537	20230531	113800	117749210	15980	15980	15980	15980	0
538	20230531	113700	117749210	15980	15980	15980	15980	0
539	20230531	113600	117749210	15980	15980	15980	15980	0
540	20230531	113500	117749210	15980	15980	15980	15980	2
541	20230531	113400	117717250	15980	15980	15980	15980	0
542	20230531	113300	117717250	15980	15980	15980	15980	0
543	20230531	113200	117717250	15980	15980	15980	15980	3
544	20230531	113100	117669310	15980	15980	15980	15980	0
545	20230531	113000	117669310	15980	15980	15980	15980	0
546	20230531	112900	117669310	15980	15980	15980	15980	0
547	20230531	112800	117669310	15980	15980	15980	15980	0
548	20230531	112700	117669310	15980	15980	15980	15980	0
549	20230531	112600	117669310	15980	16000	16000	15980	835
550	20230531	112500	104313830	16010	16010	16010	16010	0
551	20230531	112400	104313830	16010	16010	16010	16010	50
552	20230531	112300	103513330	16000	16000	16000	16000	0
553	20230531	112200	103513330	16000	16000	16000	16000	0
554	20230531	112100	103513330	16000	16000	16000	16000	0
555	20230531	112000	103513330	16000	16000	16000	16000	7
556	20230531	111900	103401330	16000	16000	16000	16000	0
557	20230531	111800	103401330	16000	16000	16000	16000	1
558	20230531	111700	103385330	16020	16030	16030	16020	2031
559	20230531	111600	70828500	16040	16040	16040	16040	1
560	20230531	111500	70812460	16030	16030	16030	16030	0
561	20230531	111400	70812460	16030	16030	16030	16030	1
562	20230531	111300	70796430	16030	16030	16030	16030	0
563	20230531	111200	70796430	16030	16030	16030	16030	0
564	20230531	111100	70796430	16030	16030	16030	16030	0
565	20230531	111000	70796430	16030	16030	16030	16030	18
566	20230531	110900	70507890	16030	16030	16030	16030	0
567	20230531	110800	70507890	16030	16030	16030	16030	1
568	20230531	110700	70491860	16040	16040	16040	16040	0
569	20230531	110600	70491860	16040	16040	16040	16040	0
570	20230531	110500	70491860	16040	16040	16040	16040	3
571	20230531	110400	70443740	16040	16040	16040	16040	0
572	20230531	110300	70443740	16040	16030	16040	16030	106
573	20230531	110200	68744550	16030	16030	16030	16030	40
574	20230531	110100	68103350	16040	16040	16040	16040	31
575	20230531	110000	67606110	16040	16040	16040	16040	0
576	20230531	105900	67606110	16040	16050	16050	16040	316
577	20230531	105800	62537330	16070	16070	16070	16070	1
578	20230531	105700	62521260	16070	16070	16070	16070	0
579	20230531	105600	62521260	16070	16070	16070	16070	1
580	20230531	105500	62505190	16040	16040	16040	16040	1
581	20230531	105400	62489150	16030	16030	16030	16030	0
582	20230531	105300	62489150	16030	16030	16030	16030	0
583	20230531	105200	62489150	16030	16030	16030	16030	0
584	20230531	105100	62489150	16030	16030	16030	16030	0
585	20230531	105000	62489150	16030	16030	16030	16030	0
586	20230531	104900	62489150	16030	16030	16030	16030	0
587	20230531	104800	62489150	16030	16030	16030	16030	0
588	20230531	104700	62489150	16030	16030	16030	16030	104
589	20230531	104600	60822030	16030	16030	16030	16030	0
590	20230531	104500	60822030	16030	16030	16030	16030	20
591	20230531	104400	60501430	16030	16030	16030	16030	2
592	20230531	104300	60469370	16030	16030	16030	16030	1
593	20230531	104200	60453340	16030	16030	16030	16030	0
594	20230531	104100	60453340	16030	16030	16030	16030	0
595	20230531	104000	60453340	16030	16030	16030	16030	1
596	20230531	103900	60437310	16030	16030	16030	16030	4
597	20230531	103800	60373190	15990	15990	15990	15990	67
598	20230531	103700	59301860	16000	16000	16000	16000	5
599	20230531	103600	59221860	16010	15990	16010	15990	5
600	20230531	103500	59141830	15990	15990	16030	15990	52
601	20230531	103400	58308610	16000	16000	16000	16000	0
602	20230531	103300	58308610	16000	16000	16000	16000	0
603	20230531	103200	58308610	16000	16000	16000	16000	0
604	20230531	103100	58308610	16000	16000	16000	16000	0
605	20230531	103000	58308610	16000	16000	16000	16000	0
606	20230531	102900	58308610	16000	16000	16000	16000	173
607	20230531	102800	55540610	16020	16020	16020	16020	0
608	20230531	102700	55540610	16020	16020	16020	16020	2
609	20230531	102600	55508570	16000	16000	16000	16000	0
610	20230531	102500	55508570	16000	16000	16000	16000	69
611	20230531	102400	54404570	16000	16000	16000	16000	2
612	20230531	102300	54372570	16010	16010	16010	16010	6
613	20230531	102200	54276510	16010	16010	16010	16010	1
614	20230531	102100	54260500	16010	16010	16010	16010	3
615	20230531	102000	54212470	16010	16010	16010	16010	0
616	20230531	101900	54212470	16010	16010	16010	16010	7
617	20230531	101800	54100400	16010	16010	16010	16010	0
618	20230531	101700	54100400	16010	16010	16010	16010	0
619	20230531	101600	54100400	16010	16010	16010	16010	0
620	20230531	101500	54100400	16010	16010	16010	16010	71
621	20230531	101400	52963690	16020	16030	16030	16020	27
622	20230531	101300	52531120	16030	16030	16030	16030	2
623	20230531	101200	52499060	16030	16030	16030	16030	0
624	20230531	101100	52499060	16030	16040	16040	16030	10
625	20230531	101000	52338710	16030	16030	16030	16030	0
626	20230531	100900	52338710	16030	16030	16030	16030	0
627	20230531	100800	52338710	16030	16030	16030	16030	0
628	20230531	100700	52338710	16030	16030	16030	16030	0
629	20230531	100600	52338710	16030	16030	16030	16030	0
630	20230531	100500	52338710	16030	16030	16030	16030	0
631	20230531	100400	52338710	16030	16030	16030	16030	1
632	20230531	100300	52322680	16030	16030	16030	16030	7
633	20230531	100200	52210470	16030	16030	16030	16030	5
634	20230531	100100	52130320	16060	16060	16060	16060	0
635	20230531	100000	52130320	16060	16060	16060	16060	4
636	20230531	095900	52066080	16020	16020	16020	16020	26
637	20230531	095800	51649560	16020	16020	16020	16020	0
638	20230531	095700	51649560	16020	16020	16020	16020	0
639	20230531	095600	51649560	16020	16020	16020	16020	1
640	20230531	095500	51633540	16020	16020	16020	16020	10
641	20230531	095400	51473340	16010	16010	16010	16010	16
642	20230531	095300	51217180	16020	16020	16020	16020	30
643	20230531	095200	50736580	16020	16020	16020	16020	6
644	20230531	095100	50640460	16020	16020	16020	16020	100
645	20230531	095000	49038460	16010	16010	16010	16010	134
646	20230531	094900	46893120	16020	16020	16020	16020	2
647	20230531	094800	46861080	16020	16020	16020	16020	3
648	20230531	094700	46813020	16020	16020	16020	16020	0
649	20230531	094600	46813020	16020	16030	16030	16020	727
650	20230531	094500	35159850	16040	16050	16050	16040	138
651	20230531	094400	32946230	16070	16070	16070	16070	5
652	20230531	094300	32865880	16080	16080	16080	16080	22
653	20230531	094200	32512120	16080	16080	16080	16080	0
654	20230531	094100	32512120	16080	16080	16080	16080	0
655	20230531	094000	32512120	16080	16080	16080	16080	0
656	20230531	093900	32512120	16080	16080	16080	16080	0
657	20230531	093800	32512120	16080	16080	16080	16080	1
658	20230531	093700	32496040	16040	16040	16040	16040	27
659	20230531	093600	32062960	16040	16090	16090	16040	52
660	20230531	093500	31228780	16040	16040	16040	16040	2
661	20230531	093400	31196700	16090	16090	16090	16090	0
662	20230531	093300	31196700	16090	16090	16090	16090	1
663	20230531	093200	31180610	16100	16100	16100	16100	95
664	20230531	093100	29651110	16100	16090	16100	16090	114
665	20230531	093000	27816080	16080	16070	16080	16070	30
666	20230531	092900	27333790	16070	16070	16070	16070	0
667	20230531	092800	27333790	16070	16070	16070	16070	0
668	20230531	092700	27333790	16070	16070	16070	16030	68
669	20230531	092600	26241070	16070	16070	16070	16070	133
670	20230531	092500	24103760	16070	16070	16070	16070	14
671	20230531	092400	23878780	16030	16030	16030	16030	1
672	20230531	092300	23862750	16070	16070	16070	16070	5
673	20230531	092200	23782400	16070	16070	16070	16070	2
674	20230531	092100	23750260	16070	16070	16070	16070	1
675	20230531	092000	23734190	16030	16030	16030	16030	132
676	20230531	091900	21618230	16030	16030	16030	16030	0
677	20230531	091800	21618230	16030	16030	16030	16030	2
678	20230531	091700	21586170	16030	16030	16030	16030	10
679	20230531	091600	21425870	16030	16030	16030	16030	37
680	20230531	091500	20832760	16020	16010	16020	16010	9
681	20230531	091400	20688600	16010	16010	16010	16010	2
682	20230531	091300	20656580	16010	16000	16010	16000	18
683	20230531	091200	20368480	16010	16010	16010	16010	125
684	20230531	091100	18367230	16040	16040	16040	16040	26
685	20230531	091000	17950190	16040	16040	16040	16020	186
686	20230531	090900	14967730	16050	16080	16080	16050	118
687	20230531	090800	13071190	16040	16040	16040	16040	44
688	20230531	090700	12365430	16040	16040	16040	16040	30
689	20230531	090600	11884230	16020	16030	16030	16020	13
690	20230531	090500	11675960	16090	16090	16090	16090	2
691	20230531	090400	11643780	16090	16090	16090	16090	13
692	20230531	090300	11434610	16080	16020	16080	16020	71
693	20230531	090200	10297130	16020	16020	16020	16020	270
694	20230531	090100	5971730	16010	16010	16010	16010	270
695	20230531	090000	1649030	16010	16010	16010	16010	103