KissMeData/263720/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211800	381772920	17640	17640	17640	17640	1842
3	20230531	211700	381772920	17640	17640	17640	17640	0
4	20230531	211600	381772920	17640	17640	17640	17640	0
5	20230531	211500	381772920	17640	17640	17640	17640	0
6	20230531	211400	381772920	17640	17640	17640	17640	0
7	20230531	211300	381772920	17640	17640	17640	17640	0
8	20230531	211200	381772920	17640	17640	17640	17640	0
9	20230531	211100	381772920	17640	17640	17640	17640	0
10	20230531	211000	381772920	17640	17640	17640	17640	0
11	20230531	210900	381772920	17640	17640	17640	17640	0
12	20230531	210800	381772920	17640	17640	17640	17640	0
13	20230531	210700	381772920	17640	17640	17640	17640	0
14	20230531	210600	381772920	17640	17640	17640	17640	0
15	20230531	210500	381772920	17640	17640	17640	17640	0
16	20230531	210400	381772920	17640	17640	17640	17640	0
17	20230531	210300	381772920	17640	17640	17640	17640	0
18	20230531	210200	381772920	17640	17640	17640	17640	0
19	20230531	210100	381772920	17640	17640	17640	17640	0
20	20230531	210000	381772920	17640	17640	17640	17640	0
21	20230531	205900	381772920	17640	17640	17640	17640	0
22	20230531	205800	381772920	17640	17640	17640	17640	0
23	20230531	205700	381772920	17640	17640	17640	17640	0
24	20230531	205600	381772920	17640	17640	17640	17640	0
25	20230531	205500	381772920	17640	17640	17640	17640	0
26	20230531	205400	381772920	17640	17640	17640	17640	0
27	20230531	205300	381772920	17640	17640	17640	17640	0
28	20230531	205200	381772920	17640	17640	17640	17640	0
29	20230531	205100	381772920	17640	17640	17640	17640	0
30	20230531	205000	381772920	17640	17640	17640	17640	0
31	20230531	204900	381772920	17640	17640	17640	17640	0
32	20230531	204800	381772920	17640	17640	17640	17640	1842
33	20230531	204700	381772920	17640	17640	17640	17640	0
34	20230531	204600	381772920	17640	17640	17640	17640	0
35	20230531	204500	381772920	17640	17640	17640	17640	0
36	20230531	204400	381772920	17640	17640	17640	17640	0
37	20230531	204300	381772920	17640	17640	17640	17640	0
38	20230531	204200	381772920	17640	17640	17640	17640	0
39	20230531	204100	381772920	17640	17640	17640	17640	0
40	20230531	204000	381772920	17640	17640	17640	17640	0
41	20230531	203900	381772920	17640	17640	17640	17640	0
42	20230531	203800	381772920	17640	17640	17640	17640	0
43	20230531	203700	381772920	17640	17640	17640	17640	0
44	20230531	203600	381772920	17640	17640	17640	17640	0
45	20230531	203500	381772920	17640	17640	17640	17640	0
46	20230531	203400	381772920	17640	17640	17640	17640	0
47	20230531	203300	381772920	17640	17640	17640	17640	0
48	20230531	203200	381772920	17640	17640	17640	17640	0
49	20230531	203100	381772920	17640	17640	17640	17640	0
50	20230531	203000	381772920	17640	17640	17640	17640	0
51	20230531	202900	381772920	17640	17640	17640	17640	0
52	20230531	202800	381772920	17640	17640	17640	17640	0
53	20230531	202700	381772920	17640	17640	17640	17640	0
54	20230531	202600	381772920	17640	17640	17640	17640	0
55	20230531	202500	381772920	17640	17640	17640	17640	0
56	20230531	202400	381772920	17640	17640	17640	17640	0
57	20230531	202300	381772920	17640	17640	17640	17640	0
58	20230531	202200	381772920	17640	17640	17640	17640	0
59	20230531	202100	381772920	17640	17640	17640	17640	0
60	20230531	202000	381772920	17640	17640	17640	17640	0
61	20230531	201900	381772920	17640	17640	17640	17640	0
62	20230531	201800	381772920	17640	17640	17640	17640	1842
63	20230531	201700	381772920	17640	17640	17640	17640	0
64	20230531	201600	381772920	17640	17640	17640	17640	0
65	20230531	201500	381772920	17640	17640	17640	17640	0
66	20230531	201400	381772920	17640	17640	17640	17640	0
67	20230531	201300	381772920	17640	17640	17640	17640	0
68	20230531	201200	381772920	17640	17640	17640	17640	0
69	20230531	201100	381772920	17640	17640	17640	17640	0
70	20230531	201000	381772920	17640	17640	17640	17640	0
71	20230531	200900	381772920	17640	17640	17640	17640	0
72	20230531	200800	381772920	17640	17640	17640	17640	0
73	20230531	200700	381772920	17640	17640	17640	17640	0
74	20230531	200600	381772920	17640	17640	17640	17640	0
75	20230531	200500	381772920	17640	17640	17640	17640	0
76	20230531	200400	381772920	17640	17640	17640	17640	0
77	20230531	200300	381772920	17640	17640	17640	17640	0
78	20230531	200200	381772920	17640	17640	17640	17640	0
79	20230531	200100	381772920	17640	17640	17640	17640	0
80	20230531	200000	381772920	17640	17640	17640	17640	0
81	20230531	195900	381772920	17640	17640	17640	17640	0
82	20230531	195800	381772920	17640	17640	17640	17640	0
83	20230531	195700	381772920	17640	17640	17640	17640	0
84	20230531	195600	381772920	17640	17640	17640	17640	0
85	20230531	195500	381772920	17640	17640	17640	17640	0
86	20230531	195400	381772920	17640	17640	17640	17640	0
87	20230531	195300	381772920	17640	17640	17640	17640	0
88	20230531	195200	381772920	17640	17640	17640	17640	0
89	20230531	195100	381772920	17640	17640	17640	17640	0
90	20230531	195000	381772920	17640	17640	17640	17640	0
91	20230531	194900	381772920	17640	17640	17640	17640	0
92	20230531	194800	381772920	17640	17640	17640	17640	1842
93	20230531	194700	381772920	17640	17640	17640	17640	0
94	20230531	194600	381772920	17640	17640	17640	17640	0
95	20230531	194500	381772920	17640	17640	17640	17640	0
96	20230531	194400	381772920	17640	17640	17640	17640	0
97	20230531	194300	381772920	17640	17640	17640	17640	0
98	20230531	194200	381772920	17640	17640	17640	17640	0
99	20230531	194100	381772920	17640	17640	17640	17640	0
100	20230531	194000	381772920	17640	17640	17640	17640	0
101	20230531	193900	381772920	17640	17640	17640	17640	0
102	20230531	193800	381772920	17640	17640	17640	17640	0
103	20230531	193700	381772920	17640	17640	17640	17640	0
104	20230531	193600	381772920	17640	17640	17640	17640	0
105	20230531	193500	381772920	17640	17640	17640	17640	0
106	20230531	193400	381772920	17640	17640	17640	17640	0
107	20230531	193300	381772920	17640	17640	17640	17640	0
108	20230531	193200	381772920	17640	17640	17640	17640	0
109	20230531	193100	381772920	17640	17640	17640	17640	0
110	20230531	193000	381772920	17640	17640	17640	17640	0
111	20230531	192900	381772920	17640	17640	17640	17640	0
112	20230531	192800	381772920	17640	17640	17640	17640	0
113	20230531	192700	381772920	17640	17640	17640	17640	0
114	20230531	192600	381772920	17640	17640	17640	17640	0
115	20230531	192500	381772920	17640	17640	17640	17640	0
116	20230531	192400	381772920	17640	17640	17640	17640	0
117	20230531	192300	381772920	17640	17640	17640	17640	0
118	20230531	192200	381772920	17640	17640	17640	17640	0
119	20230531	192100	381772920	17640	17640	17640	17640	0
120	20230531	192000	381772920	17640	17640	17640	17640	0
121	20230531	191900	381772920	17640	17640	17640	17640	0
122	20230531	191800	381772920	17640	17640	17640	17640	1842
123	20230531	191700	381772920	17640	17640	17640	17640	0
124	20230531	191600	381772920	17640	17640	17640	17640	0
125	20230531	191500	381772920	17640	17640	17640	17640	0
126	20230531	191400	381772920	17640	17640	17640	17640	0
127	20230531	191300	381772920	17640	17640	17640	17640	0
128	20230531	191200	381772920	17640	17640	17640	17640	0
129	20230531	191100	381772920	17640	17640	17640	17640	0
130	20230531	191000	381772920	17640	17640	17640	17640	0
131	20230531	190900	381772920	17640	17640	17640	17640	0
132	20230531	190800	381772920	17640	17640	17640	17640	0
133	20230531	190700	381772920	17640	17640	17640	17640	0
134	20230531	190600	381772920	17640	17640	17640	17640	0
135	20230531	190500	381772920	17640	17640	17640	17640	0
136	20230531	190400	381772920	17640	17640	17640	17640	0
137	20230531	190300	381772920	17640	17640	17640	17640	0
138	20230531	190200	381772920	17640	17640	17640	17640	0
139	20230531	190100	381772920	17640	17640	17640	17640	0
140	20230531	190000	381772920	17640	17640	17640	17640	0
141	20230531	185900	381772920	17640	17640	17640	17640	0
142	20230531	185800	381772920	17640	17640	17640	17640	0
143	20230531	185700	381772920	17640	17640	17640	17640	0
144	20230531	185600	381772920	17640	17640	17640	17640	0
145	20230531	185500	381772920	17640	17640	17640	17640	0
146	20230531	185400	381772920	17640	17640	17640	17640	0
147	20230531	185300	381772920	17640	17640	17640	17640	0
148	20230531	185200	381772920	17640	17640	17640	17640	0
149	20230531	185100	381772920	17640	17640	17640	17640	0
150	20230531	185000	381772920	17640	17640	17640	17640	0
151	20230531	184900	381772920	17640	17640	17640	17640	0
152	20230531	184800	381772920	17640	17640	17640	17640	1842
153	20230531	184700	381772920	17640	17640	17640	17640	0
154	20230531	184600	381772920	17640	17640	17640	17640	0
155	20230531	184500	381772920	17640	17640	17640	17640	0
156	20230531	184400	381772920	17640	17640	17640	17640	0
157	20230531	184300	381772920	17640	17640	17640	17640	0
158	20230531	184200	381772920	17640	17640	17640	17640	0
159	20230531	184100	381772920	17640	17640	17640	17640	0
160	20230531	184000	381772920	17640	17640	17640	17640	0
161	20230531	183900	381772920	17640	17640	17640	17640	0
162	20230531	183800	381772920	17640	17640	17640	17640	0
163	20230531	183700	381772920	17640	17640	17640	17640	0
164	20230531	183600	381772920	17640	17640	17640	17640	0
165	20230531	183500	381772920	17640	17640	17640	17640	0
166	20230531	183400	381772920	17640	17640	17640	17640	0
167	20230531	183300	381772920	17640	17640	17640	17640	0
168	20230531	183200	381772920	17640	17640	17640	17640	0
169	20230531	183100	381772920	17640	17640	17640	17640	0
170	20230531	183000	381772920	17640	17640	17640	17640	0
171	20230531	182900	381772920	17640	17640	17640	17640	0
172	20230531	182800	381772920	17640	17640	17640	17640	0
173	20230531	182700	381772920	17640	17640	17640	17640	0
174	20230531	182600	381772920	17640	17640	17640	17640	0
175	20230531	182500	381772920	17640	17640	17640	17640	0
176	20230531	182400	381772920	17640	17640	17640	17640	0
177	20230531	182300	381772920	17640	17640	17640	17640	0
178	20230531	182200	381772920	17640	17640	17640	17640	0
179	20230531	182100	381772920	17640	17640	17640	17640	0
180	20230531	182000	381772920	17640	17640	17640	17640	0
181	20230531	181900	381772920	17640	17640	17640	17640	0
182	20230531	181800	381772920	17640	17640	17640	17640	1842
183	20230531	181700	381772920	17640	17640	17640	17640	0
184	20230531	181600	381772920	17640	17640	17640	17640	0
185	20230531	181500	381772920	17640	17640	17640	17640	0
186	20230531	181400	381772920	17640	17640	17640	17640	0
187	20230531	181300	381772920	17640	17640	17640	17640	0
188	20230531	181200	381772920	17640	17640	17640	17640	0
189	20230531	181100	381772920	17640	17640	17640	17640	0
190	20230531	181000	381772920	17640	17640	17640	17640	0
191	20230531	180900	381772920	17640	17640	17640	17640	0
192	20230531	180800	381772920	17640	17640	17640	17640	0
193	20230531	180700	381772920	17640	17640	17640	17640	0
194	20230531	180600	381772920	17640	17640	17640	17640	0
195	20230531	180500	381772920	17640	17640	17640	17640	0
196	20230531	180400	381772920	17640	17640	17640	17640	0
197	20230531	180300	381772920	17640	17640	17640	17640	0
198	20230531	180200	381772920	17640	17640	17640	17640	0
199	20230531	180100	381772920	17640	17640	17640	17640	0
200	20230531	180000	381772920	17640	17640	17640	17640	0
201	20230531	175900	381772920	17640	17640	17640	17640	0
202	20230531	175800	381772920	17640	17640	17640	17640	0
203	20230531	175700	381772920	17640	17640	17640	17640	0
204	20230531	175600	381772920	17640	17640	17640	17640	0
205	20230531	175500	381772920	17640	17640	17640	17640	0
206	20230531	175400	381772920	17640	17640	17640	17640	0
207	20230531	175300	381772920	17640	17640	17640	17640	0
208	20230531	175200	381772920	17640	17640	17640	17640	0
209	20230531	175100	381772920	17640	17640	17640	17640	0
210	20230531	175000	381772920	17640	17640	17640	17640	0
211	20230531	174900	381772920	17640	17640	17640	17640	0
212	20230531	174800	381772920	17640	17640	17640	17640	1842
213	20230531	174700	381772920	17640	17640	17640	17640	0
214	20230531	174600	381772920	17640	17640	17640	17640	0
215	20230531	174500	381772920	17640	17640	17640	17640	0
216	20230531	174400	381772920	17640	17640	17640	17640	0
217	20230531	174300	381772920	17640	17640	17640	17640	0
218	20230531	174200	381772920	17640	17640	17640	17640	0
219	20230531	174100	381772920	17640	17640	17640	17640	0
220	20230531	174000	381772920	17640	17640	17640	17640	0
221	20230531	173900	381772920	17640	17640	17640	17640	0
222	20230531	173800	381772920	17640	17640	17640	17640	0
223	20230531	173700	381772920	17640	17640	17640	17640	0
224	20230531	173600	381772920	17640	17640	17640	17640	0
225	20230531	173500	381772920	17640	17640	17640	17640	0
226	20230531	173400	381772920	17640	17640	17640	17640	0
227	20230531	173300	381772920	17640	17640	17640	17640	0
228	20230531	173200	381772920	17640	17640	17640	17640	0
229	20230531	173100	381772920	17640	17640	17640	17640	0
230	20230531	173000	381772920	17640	17640	17640	17640	0
231	20230531	172900	381772920	17640	17640	17640	17640	0
232	20230531	172800	381772920	17640	17640	17640	17640	0
233	20230531	172700	381772920	17640	17640	17640	17640	0
234	20230531	172600	381772920	17640	17640	17640	17640	0
235	20230531	172500	381772920	17640	17640	17640	17640	0
236	20230531	172400	381772920	17640	17640	17640	17640	0
237	20230531	172300	381772920	17640	17640	17640	17640	0
238	20230531	172200	381772920	17640	17640	17640	17640	0
239	20230531	172100	381772920	17640	17640	17640	17640	0
240	20230531	172000	381772920	17640	17640	17640	17640	0
241	20230531	171900	381772920	17640	17640	17640	17640	0
242	20230531	171800	381772920	17640	17640	17640	17640	1842
243	20230531	171700	381772920	17640	17640	17640	17640	0
244	20230531	171600	381772920	17640	17640	17640	17640	0
245	20230531	171500	381772920	17640	17640	17640	17640	0
246	20230531	171400	381772920	17640	17640	17640	17640	0
247	20230531	171300	381772920	17640	17640	17640	17640	0
248	20230531	171200	381772920	17640	17640	17640	17640	0
249	20230531	171100	381772920	17640	17640	17640	17640	0
250	20230531	171000	381772920	17640	17640	17640	17640	0
251	20230531	170900	381772920	17640	17640	17640	17640	0
252	20230531	170800	381772920	17640	17640	17640	17640	0
253	20230531	170700	381772920	17640	17640	17640	17640	0
254	20230531	170600	381772920	17640	17640	17640	17640	0
255	20230531	170500	381772920	17640	17640	17640	17640	0
256	20230531	170400	381772920	17640	17640	17640	17640	0
257	20230531	170300	381772920	17640	17640	17640	17640	0
258	20230531	170200	381772920	17640	17640	17640	17640	0
259	20230531	170100	381772920	17640	17640	17640	17640	0
260	20230531	170000	381772920	17640	17640	17640	17640	0
261	20230531	165900	381772920	17640	17640	17640	17640	0
262	20230531	165800	381772920	17640	17640	17640	17640	0
263	20230531	165700	381772920	17640	17640	17640	17640	0
264	20230531	165600	381772920	17640	17640	17640	17640	0
265	20230531	165500	381772920	17640	17640	17640	17640	0
266	20230531	165400	381772920	17640	17640	17640	17640	0
267	20230531	165300	381772920	17640	17640	17640	17640	0
268	20230531	165200	381772920	17640	17640	17640	17640	0
269	20230531	165100	381772920	17640	17640	17640	17640	0
270	20230531	165000	381772920	17640	17640	17640	17640	0
271	20230531	164900	381772920	17640	17640	17640	17640	0
272	20230531	164800	381772920	17640	17640	17640	17640	1842
273	20230531	164700	381772920	17640	17640	17640	17640	0
274	20230531	164600	381772920	17640	17640	17640	17640	0
275	20230531	164500	381772920	17640	17640	17640	17640	0
276	20230531	164400	381772920	17640	17640	17640	17640	0
277	20230531	164300	381772920	17640	17640	17640	17640	0
278	20230531	164200	381772920	17640	17640	17640	17640	0
279	20230531	164100	381772920	17640	17640	17640	17640	0
280	20230531	164000	381772920	17640	17640	17640	17640	0
281	20230531	163900	381772920	17640	17640	17640	17640	0
282	20230531	163800	381772920	17640	17640	17640	17640	0
283	20230531	163700	381772920	17640	17640	17640	17640	0
284	20230531	163600	381772920	17640	17640	17640	17640	0
285	20230531	163500	381772920	17640	17640	17640	17640	0
286	20230531	163400	381772920	17640	17640	17640	17640	0
287	20230531	163300	381772920	17640	17640	17640	17640	0
288	20230531	163200	381772920	17640	17640	17640	17640	0
289	20230531	163100	381772920	17640	17640	17640	17640	0
290	20230531	163000	381772920	17640	17640	17640	17640	0
291	20230531	162900	381772920	17640	17640	17640	17640	0
292	20230531	162800	381772920	17640	17640	17640	17640	0
293	20230531	162700	381772920	17640	17640	17640	17640	0
294	20230531	162600	381772920	17640	17640	17640	17640	0
295	20230531	162500	381772920	17640	17640	17640	17640	0
296	20230531	162400	381772920	17640	17640	17640	17640	0
297	20230531	162300	381772920	17640	17640	17640	17640	0
298	20230531	162200	381772920	17640	17640	17640	17640	0
299	20230531	162100	381772920	17640	17640	17640	17640	0
300	20230531	162000	381772920	17640	17640	17640	17640	0
301	20230531	161900	381772920	17640	17640	17640	17640	0
302	20230531	161800	381772920	17640	17640	17640	17640	1842
303	20230531	161700	381772920	17640	17640	17640	17640	0
304	20230531	161600	381772920	17640	17640	17640	17640	0
305	20230531	161500	381772920	17640	17640	17640	17640	0
306	20230531	161400	381772920	17640	17640	17640	17640	0
307	20230531	161300	381772920	17640	17640	17640	17640	0
308	20230531	161200	381772920	17640	17640	17640	17640	0
309	20230531	161100	381772920	17640	17640	17640	17640	0
310	20230531	161000	381772920	17640	17640	17640	17640	0
311	20230531	160900	381772920	17640	17640	17640	17640	0
312	20230531	160800	381772920	17640	17640	17640	17640	0
313	20230531	160700	381772920	17640	17640	17640	17640	0
314	20230531	160600	381772920	17640	17640	17640	17640	0
315	20230531	160500	381772920	17640	17640	17640	17640	0
316	20230531	160400	381772920	17640	17640	17640	17640	0
317	20230531	160300	381772920	17640	17640	17640	17640	0
318	20230531	160200	381772920	17640	17640	17640	17640	0
319	20230531	160100	381772920	17640	17640	17640	17640	0
320	20230531	160000	381772920	17640	17640	17640	17640	0
321	20230531	155900	381772920	17640	17640	17640	17640	0
322	20230531	155800	381772920	17640	17640	17640	17640	0
323	20230531	155700	381772920	17640	17640	17640	17640	0
324	20230531	155600	381772920	17640	17640	17640	17640	0
325	20230531	155500	381772920	17640	17640	17640	17640	0
326	20230531	155400	381772920	17640	17640	17640	17640	0
327	20230531	155300	381772920	17640	17640	17640	17640	0
328	20230531	155200	381772920	17640	17640	17640	17640	0
329	20230531	155100	381772920	17640	17640	17640	17640	0
330	20230531	155000	381772920	17640	17640	17640	17640	0
331	20230531	154900	381772920	17640	17640	17640	17640	0
332	20230531	154800	381772920	17640	17640	17640	17640	1842
333	20230531	154700	381772920	17640	17640	17640	17640	0
334	20230531	154600	381772920	17640	17640	17640	17640	0
335	20230531	154500	381772920	17640	17640	17640	17640	0
336	20230531	154400	381772920	17640	17640	17640	17640	0
337	20230531	154300	381772920	17640	17640	17640	17640	0
338	20230531	154200	381772920	17640	17640	17640	17640	0
339	20230531	154100	381772920	17640	17640	17640	17640	0
340	20230531	154000	381772920	17640	17640	17640	17640	0
341	20230531	153900	381772920	17640	17640	17640	17640	0
342	20230531	153800	381772920	17640	17640	17640	17640	0
343	20230531	153700	381772920	17640	17640	17640	17640	0
344	20230531	153600	381772920	17640	17640	17640	17640	0
345	20230531	153500	381772920	17640	17640	17640	17640	0
346	20230531	153400	381772920	17640	17640	17640	17640	0
347	20230531	153300	381772920	17640	17640	17640	17640	0
348	20230531	153200	381772920	17640	17640	17640	17640	0
349	20230531	153100	381772920	17640	17640	17640	17640	0
350	20230531	153000	381772920	17640	17640	17640	17640	1842
351	20230531	152900	349280040	17660	17660	17660	17660	0
352	20230531	152800	349280040	17660	17660	17660	17660	0
353	20230531	152700	349280040	17660	17660	17660	17660	0
354	20230531	152600	349280040	17660	17660	17660	17660	0
355	20230531	152500	349280040	17660	17660	17660	17660	0
356	20230531	152400	349280040	17660	17660	17660	17660	0
357	20230531	152300	349280040	17660	17660	17660	17660	0
358	20230531	152200	349280040	17660	17660	17660	17660	0
359	20230531	152100	349280040	17660	17660	17660	17660	0
360	20230531	152000	349280040	17660	17660	17660	17660	0
361	20230531	151900	349280040	17660	17660	17680	17660	199
362	20230531	151800	345765100	17670	17680	17680	17670	41
363	20230531	151700	345040480	17670	17680	17680	17670	10
364	20230531	151600	344863700	17680	17680	17680	17670	37
365	20230531	151500	344209600	17680	17680	17680	17680	3
366	20230531	151400	344156560	17680	17680	17680	17680	3
367	20230531	151300	344103520	17670	17670	17670	17670	1
368	20230531	151200	344085850	17680	17680	17680	17680	0
369	20230531	151100	344085850	17680	17680	17680	17680	17
370	20230531	151000	343785290	17680	17680	17680	17680	62
371	20230531	150900	342689130	17680	17680	17680	17680	1
372	20230531	150800	342671450	17680	17680	17680	17680	36
373	20230531	150700	342034970	17670	17670	17670	17670	0
374	20230531	150600	342034970	17670	17670	17670	17670	20
375	20230531	150500	341681570	17680	17680	17680	17680	10
376	20230531	150400	341504770	17680	17680	17680	17680	17
377	20230531	150300	341204210	17670	17670	17670	17670	0
378	20230531	150200	341204210	17670	17680	17680	17670	59
379	20230531	150100	340161420	17680	17680	17680	17680	0
380	20230531	150000	340161420	17680	17680	17680	17680	1
381	20230531	145900	340143740	17690	17690	17690	17690	2
382	20230531	145800	340108360	17690	17690	17690	17690	89
383	20230531	145700	338533950	17690	17690	17690	17690	0
384	20230531	145600	338533950	17690	17690	17690	17690	27
385	20230531	145500	338056320	17690	17680	17690	17680	32
386	20230531	145400	337490300	17680	17680	17680	17680	100
387	20230531	145300	335722300	17680	17680	17680	17680	0
388	20230531	145200	335722300	17680	17680	17680	17680	0
389	20230531	145100	335722300	17680	17680	17680	17680	120
390	20230531	145000	333600700	17690	17690	17690	17690	0
391	20230531	144900	333600700	17690	17690	17690	17690	1
392	20230531	144800	333583010	17690	17690	17690	17690	12
393	20230531	144700	333370730	17680	17680	17680	17680	0
394	20230531	144600	333370730	17680	17680	17680	17680	0
395	20230531	144500	333370730	17680	17680	17680	17680	200
396	20230531	144400	329834730	17670	17670	17670	17670	0
397	20230531	144300	329834730	17670	17670	17670	17670	0
398	20230531	144200	329834730	17670	17670	17670	17670	0
399	20230531	144100	329834730	17670	17670	17670	17670	0
400	20230531	144000	329834730	17670	17670	17670	17670	20
401	20230531	143900	329481330	17670	17670	17670	17670	6
402	20230531	143800	329375310	17690	17690	17690	17690	1
403	20230531	143700	329357620	17670	17670	17670	17670	0
404	20230531	143600	329357620	17670	17670	17670	17670	78
405	20230531	143500	327979360	17690	17690	17690	17690	57
406	20230531	143400	326971030	17690	17690	17690	17690	1
407	20230531	143300	326953340	17660	17660	17660	17660	0
408	20230531	143200	326953340	17660	17660	17660	17660	0
409	20230531	143100	326953340	17660	17670	17670	17660	261
410	20230531	143000	322342000	17680	17680	17680	17680	113
411	20230531	142900	320344160	17690	17690	17690	17690	95
412	20230531	142800	318663610	17690	17690	17690	17690	0
413	20230531	142700	318663610	17690	17690	17690	17690	26
414	20230531	142600	318203670	17690	17690	17690	17690	0
415	20230531	142500	318203670	17690	17690	17690	17690	0
416	20230531	142400	318203670	17690	17690	17690	17690	324
417	20230531	142300	312472110	17680	17680	17680	17680	1
418	20230531	142200	312454430	17690	17690	17690	17690	1
419	20230531	142100	312436740	17690	17690	17690	17690	0
420	20230531	142000	312436740	17690	17690	17690	17690	0
421	20230531	141900	312436740	17690	17690	17690	17690	204
422	20230531	141800	308827980	17690	17690	17690	17690	21
423	20230531	141700	308456490	17690	17690	17690	17690	0
424	20230531	141600	308456490	17690	17690	17690	17690	0
425	20230531	141500	308456490	17690	17690	17690	17690	23
426	20230531	141400	308049620	17680	17680	17680	17680	34
427	20230531	141300	307448500	17690	17690	17690	17690	6
428	20230531	141200	307342360	17690	17690	17690	17690	12
429	20230531	141100	307130080	17690	17680	17690	17680	41
430	20230531	141000	306405140	17680	17690	17690	17680	269
431	20230531	140900	301649210	17680	17680	17680	17680	5
432	20230531	140800	301560810	17680	17680	17680	17680	0
433	20230531	140700	301560810	17680	17680	17680	17680	120
434	20230531	140600	299439210	17690	17690	17690	17690	57
435	20230531	140500	298430880	17700	17710	17720	17700	20
436	20230531	140400	298076830	17730	17730	17730	17730	0
437	20230531	140300	298076830	17730	17730	17730	17730	0
438	20230531	140200	298076830	17730	17710	17730	17710	33
439	20230531	140100	297491840	17710	17710	17710	17710	1
440	20230531	140000	297474130	17700	17700	17700	17700	2
441	20230531	135900	297438730	17700	17730	17730	17700	4
442	20230531	135800	297367900	17730	17730	17730	17730	0
443	20230531	135700	297367900	17730	17730	17730	17730	10
444	20230531	135600	297190600	17730	17730	17730	17730	0
445	20230531	135500	297190600	17730	17730	17730	17730	0
446	20230531	135400	297190600	17730	17730	17730	17730	1
447	20230531	135300	297172870	17730	17730	17730	17730	0
448	20230531	135200	297172870	17730	17730	17730	17730	0
449	20230531	135100	297172870	17730	17690	17730	17690	25
450	20230531	135000	296730360	17690	17690	17700	17690	31
451	20230531	134900	296181900	17690	17690	17730	17690	63
452	20230531	134800	295066640	17690	17700	17700	17690	40
453	20230531	134700	294358880	17710	17700	17730	17700	93
454	20230531	134600	292711770	17730	17730	17730	17730	0
455	20230531	134500	292711770	17730	17720	17730	17720	16
456	20230531	134400	292428100	17740	17710	17740	17700	330
457	20230531	134300	286583850	17710	17710	17710	17710	8
458	20230531	134200	286442170	17710	17710	17710	17710	0
459	20230531	134100	286442170	17710	17770	17770	17710	1000
460	20230531	134000	268710880	17780	17780	17780	17780	54
461	20230531	133900	267750760	17790	17790	17790	17790	50
462	20230531	133800	266861260	17790	17790	17790	17790	51
463	20230531	133700	265953970	17790	17790	17790	17790	0
464	20230531	133600	265953970	17790	17790	17790	17790	0
465	20230531	133500	265953970	17790	17790	17790	17790	20
466	20230531	133400	265598170	17790	17790	17790	17780	26
467	20230531	133300	265135680	17790	17790	17790	17790	20
468	20230531	133200	264779880	17790	17790	17790	17790	150
469	20230531	133100	262111380	17790	17780	17790	17780	39
470	20230531	133000	261417860	17800	17800	17800	17800	0
471	20230531	132900	261417860	17800	17800	17800	17800	0
472	20230531	132800	261417860	17800	17800	17800	17800	0
473	20230531	132700	261417860	17800	17800	17800	17800	0
474	20230531	132600	261417860	17800	17680	17800	17680	609
475	20230531	132500	250648020	17680	17680	17680	17680	10
476	20230531	132400	250471220	17680	17680	17680	17680	21
477	20230531	132300	250099940	17680	17680	17680	17680	30
478	20230531	132200	249569540	17680	17680	17680	17680	61
479	20230531	132100	248491060	17680	17680	17680	17680	0
480	20230531	132000	248491060	17680	17680	17680	17680	6
481	20230531	131900	248384980	17690	17690	17690	17690	0
482	20230531	131800	248384980	17690	17690	17690	17690	0
483	20230531	131700	248384980	17690	17690	17690	17690	0
484	20230531	131600	248384980	17690	17690	17690	17690	0
485	20230531	131500	248384980	17690	17690	17690	17690	1
486	20230531	131400	248367290	17690	17690	17690	17690	1
487	20230531	131300	248349600	17690	17690	17690	17690	0
488	20230531	131200	248349600	17690	17690	17690	17690	0
489	20230531	131100	248349600	17690	17700	17700	17690	942
490	20230531	131000	231677610	17720	17720	17720	17720	2
491	20230531	130900	231642170	17690	17690	17690	17690	0
492	20230531	130800	231642170	17690	17690	17690	17690	0
493	20230531	130700	231642170	17690	17690	17690	17690	35
494	20230531	130600	231023020	17690	17690	17690	17690	0
495	20230531	130500	231023020	17690	17690	17690	17690	0
496	20230531	130400	231023020	17690	17690	17690	17690	0
497	20230531	130300	231023020	17690	17690	17690	17690	2
498	20230531	130200	230987640	17690	17690	17690	17690	4
499	20230531	130100	230916880	17690	17730	17730	17690	514
500	20230531	130000	221806270	17720	17770	17870	17720	64
501	20230531	125900	220669030	17730	17690	17730	17690	653
502	20230531	125800	209115570	17680	17680	17680	17680	1
503	20230531	125700	209097890	17680	17680	17680	17680	22
504	20230531	125600	208708930	17690	17690	17690	17690	23
505	20230531	125500	208302060	17700	17750	17750	17700	129
506	20230531	125400	206017950	17750	17810	17810	17750	1879
507	20230531	125300	172598200	17820	17820	17820	17820	127
508	20230531	125200	170335060	17830	17840	17840	17830	341
509	20230531	125100	164254980	17840	17840	17840	17840	0
510	20230531	125000	164254980	17840	17840	17840	17840	0
511	20230531	124900	164254980	17840	17840	17840	17840	0
512	20230531	124800	164254980	17840	17840	17840	17840	5
513	20230531	124700	164165780	17840	17840	17840	17840	1
514	20230531	124600	164147940	17840	17860	17870	17840	5
515	20230531	124500	164058630	17870	17860	17870	17860	22
516	20230531	124400	163665500	17830	17830	17830	17830	46
517	20230531	124300	162845320	17830	17830	17830	17830	0
518	20230531	124200	162845320	17830	17830	17830	17830	0
519	20230531	124100	162845320	17830	17830	17830	17830	0
520	20230531	124000	162845320	17830	17830	17830	17830	1
521	20230531	123900	162827490	17870	17870	17870	17870	0
522	20230531	123800	162827490	17870	17870	17870	17870	0
523	20230531	123700	162827490	17870	17830	17870	17830	3
524	20230531	123600	162773940	17830	17830	17830	17830	0
525	20230531	123500	162773940	17830	17830	17830	17830	0
526	20230531	123400	162773940	17830	17820	17830	17820	105
527	20230531	123300	160901840	17820	17820	17820	17820	0
528	20230531	123200	160901840	17820	17820	17820	17820	10
529	20230531	123100	160723640	17830	17830	17830	17830	9
530	20230531	123000	160563170	17830	17830	17830	17830	0
531	20230531	122900	160563170	17830	17830	17830	17830	0
532	20230531	122800	160563170	17830	17830	17830	17830	5
533	20230531	122700	160474020	17830	17830	17830	17830	0
534	20230531	122600	160474020	17830	17830	17830	17830	43
535	20230531	122500	159707330	17830	17840	17840	17830	437
536	20230531	122400	151911850	17840	17840	17840	17840	0
537	20230531	122300	151911850	17840	17840	17840	17840	0
538	20230531	122200	151911850	17840	17840	17840	17840	0
539	20230531	122100	151911850	17840	17840	17840	17840	300
540	20230531	122000	146559850	17840	17850	17850	17840	100
541	20230531	121900	144775420	17850	17850	17850	17850	0
542	20230531	121800	144775420	17850	17850	17850	17850	0
543	20230531	121700	144775420	17850	17850	17850	17850	0
544	20230531	121600	144775420	17850	17850	17850	17850	0
545	20230531	121500	144775420	17850	17850	17850	17850	0
546	20230531	121400	144775420	17850	17850	17850	17850	0
547	20230531	121300	144775420	17850	17850	17850	17850	0
548	20230531	121200	144775420	17850	17850	17850	17850	0
549	20230531	121100	144775420	17850	17880	17880	17850	109
550	20230531	121000	142829740	17880	17880	17880	17880	0
551	20230531	120900	142829740	17880	17880	17880	17880	1
552	20230531	120800	142811860	17850	17850	17850	17850	100
553	20230531	120700	141026860	17880	17860	17880	17860	106
554	20230531	120600	139132940	17850	17850	17850	17850	0
555	20230531	120500	139132940	17850	17850	17850	17850	0
556	20230531	120400	139132940	17850	17850	17850	17850	0
557	20230531	120300	139132940	17850	17850	17850	17850	0
558	20230531	120200	139132940	17850	17850	17850	17850	0
559	20230531	120100	139132940	17850	17850	17850	17850	5
560	20230531	120000	139043690	17850	17850	17850	17850	7
561	20230531	115900	138918740	17850	17850	17850	17850	0
562	20230531	115800	138918740	17850	17850	17850	17850	0
563	20230531	115700	138918740	17850	17850	17850	17850	0
564	20230531	115600	138918740	17850	17850	17850	17850	0
565	20230531	115500	138918740	17850	17850	17850	17850	1
566	20230531	115400	138900890	17860	17860	17860	17860	0
567	20230531	115300	138900890	17860	17860	17860	17860	0
568	20230531	115200	138900890	17860	17860	17860	17860	5
569	20230531	115100	138811590	17860	17860	17860	17860	0
570	20230531	115000	138811590	17860	17860	17860	17860	14
571	20230531	114900	138561550	17870	17870	17870	17870	0
572	20230531	114800	138561550	17870	17870	17870	17870	128
573	20230531	114700	136274190	17860	17860	17860	17860	0
574	20230531	114600	136274190	17860	17860	17860	17860	0
575	20230531	114500	136274190	17860	17860	17860	17860	2
576	20230531	114400	136238470	17850	17850	17850	17850	0
577	20230531	114300	136238470	17850	17850	17850	17850	3
578	20230531	114200	136184920	17850	17850	17850	17850	0
579	20230531	114100	136184920	17850	17850	17850	17850	0
580	20230531	114000	136184920	17850	17850	17850	17850	0
581	20230531	113900	136184920	17850	17850	17850	17850	44
582	20230531	113800	135399520	17860	17870	17870	17860	2
583	20230531	113700	135363790	17870	17850	17870	17850	17
584	20230531	113600	135060100	17840	17840	17840	17840	0
585	20230531	113500	135060100	17840	17840	17840	17840	11
586	20230531	113400	134863860	17840	17840	17840	17840	0
587	20230531	113300	134863860	17840	17840	17840	17840	11
588	20230531	113200	134667620	17840	17840	17840	17840	0
589	20230531	113100	134667620	17840	17840	17840	17840	0
590	20230531	113000	134667620	17840	17840	17840	17840	0
591	20230531	112900	134667620	17840	17840	17840	17840	0
592	20230531	112800	134667620	17840	17840	17840	17840	300
593	20230531	112700	129315620	17850	17850	17850	17850	0
594	20230531	112600	129315620	17850	17850	17850	17850	34
595	20230531	112500	128708720	17840	17840	17840	17840	0
596	20230531	112400	128708720	17840	17840	17840	17840	0
597	20230531	112300	128708720	17840	17840	17840	17840	2
598	20230531	112200	128673040	17840	17840	17840	17840	0
599	20230531	112100	128673040	17840	17840	17840	17840	140
600	20230531	112000	126175440	17840	17840	17840	17840	0
601	20230531	111900	126175440	17840	17880	17880	17840	91
602	20230531	111800	124551960	17880	17880	17880	17880	0
603	20230531	111700	124551960	17880	17890	17890	17840	19
604	20230531	111600	124212600	17890	17890	17890	17890	1
605	20230531	111500	124194710	17890	17890	17890	17890	20
606	20230531	111400	123836910	17890	17890	17890	17890	0
607	20230531	111300	123836910	17890	17890	17890	17890	0
608	20230531	111200	123836910	17890	17890	17890	17890	1
609	20230531	111100	123819020	17890	17890	17890	17890	5
610	20230531	111000	123729570	17900	17900	17900	17900	0
611	20230531	110900	123729570	17900	17900	17900	17900	0
612	20230531	110800	123729570	17900	17840	17900	17830	52
613	20230531	110700	122801660	17830	17840	17840	17830	14
614	20230531	110600	122551970	17900	17900	17900	17900	0
615	20230531	110500	122551970	17900	17900	17900	17900	0
616	20230531	110400	122551970	17900	17830	17900	17830	110
617	20230531	110300	120588430	17850	17850	17850	17850	5
618	20230531	110200	120499180	17850	17850	17850	17850	0
619	20230531	110100	120499180	17850	17800	17850	17800	152
620	20230531	110000	117793480	17800	17830	17900	17800	280
621	20230531	105900	112800930	17810	17850	17850	17810	337
622	20230531	105800	106795030	17850	17870	17870	17850	41
623	20230531	105700	106062430	17870	17870	17870	17870	0
624	20230531	105600	106062430	17870	17870	17870	17870	0
625	20230531	105500	106062430	17870	17870	17870	17870	1
626	20230531	105400	106044560	17870	17870	17870	17870	0
627	20230531	105300	106044560	17870	17870	17870	17870	0
628	20230531	105200	106044560	17870	17870	17870	17870	0
629	20230531	105100	106044560	17870	17870	17870	17870	0
630	20230531	105000	106044560	17870	17870	17870	17870	0
631	20230531	104900	106044560	17870	17880	17880	17870	24
632	20230531	104800	105615660	17890	17890	17890	17890	3
633	20230531	104700	105561990	17900	17900	17900	17900	0
634	20230531	104600	105561990	17900	17900	17900	17900	30
635	20230531	104500	105024990	17900	17930	17930	17900	25
636	20230531	104400	104577280	17930	17900	17930	17900	4
637	20230531	104300	104505650	17900	17900	17900	17900	28
638	20230531	104200	104004450	17900	17920	17920	17900	60
639	20230531	104100	102929860	17930	17930	17930	17930	0
640	20230531	104000	102929860	17930	17930	17930	17930	0
641	20230531	103900	102929860	17930	17930	17930	17930	147
642	20230531	103800	100294150	17930	17930	17930	17930	0
643	20230531	103700	100294150	17930	17930	17930	17930	0
644	20230531	103600	100294150	17930	17930	17930	17930	0
645	20230531	103500	100294150	17930	17930	17930	17930	0
646	20230531	103400	100294150	17930	17940	17940	17930	109
647	20230531	103300	98339730	17940	17940	17940	17940	0
648	20230531	103200	98339730	17940	17940	17940	17940	0
649	20230531	103100	98339730	17940	17950	17950	17940	55
650	20230531	103000	97352820	17980	17980	17980	17980	0
651	20230531	102900	97352820	17980	17980	17980	17980	0
652	20230531	102800	97352820	17980	17980	17980	17980	1
653	20230531	102700	97334840	17950	17950	17950	17950	0
654	20230531	102600	97334840	17950	17950	17950	17950	0
655	20230531	102500	97334840	17950	17950	17950	17950	59
656	20230531	102400	96275790	17950	17950	17950	17950	83
657	20230531	102300	94785940	17950	17950	17950	17950	1
658	20230531	102200	94767990	17950	17970	17970	17950	43
659	20230531	102100	93995560	17970	17970	17970	17970	0
660	20230531	102000	93995560	17970	17970	17970	17970	0
661	20230531	101900	93995560	17970	17970	17970	17970	0
662	20230531	101800	93995560	17970	17970	17970	17970	3
663	20230531	101700	93941650	17970	17970	17970	17970	14
664	20230531	101600	93690070	17970	17970	17970	17970	1
665	20230531	101500	93672100	17970	17970	17970	17970	1
666	20230531	101400	93654130	17980	17980	17980	17980	0
667	20230531	101300	93654130	17980	17980	17980	17980	0
668	20230531	101200	93654130	17980	17980	17980	17980	0
669	20230531	101100	93654130	17980	17980	17980	17980	0
670	20230531	101000	93654130	17980	17980	17980	17980	0
671	20230531	100900	93654130	17980	17980	17980	17980	0
672	20230531	100800	93654130	17980	17980	17980	17980	0
673	20230531	100700	93654130	17980	17980	17980	17980	60
674	20230531	100600	92575330	17980	17980	17980	17980	0
675	20230531	100500	92575330	17980	17980	17980	17980	0
676	20230531	100400	92575330	17980	17980	17980	17980	5
677	20230531	100300	92485430	17980	17980	17980	17980	0
678	20230531	100200	92485430	17980	17980	17980	17980	0
679	20230531	100100	92485430	17980	17980	17980	17980	0
680	20230531	100000	92485430	17980	17980	17980	17980	1
681	20230531	095900	92467450	17980	17980	17980	17980	0
682	20230531	095800	92467450	17980	17980	17980	17980	0
683	20230531	095700	92467450	17980	17980	17980	17980	2
684	20230531	095600	92431490	17980	17980	17980	17980	0
685	20230531	095500	92431490	17980	17980	17980	17980	0
686	20230531	095400	92431490	17980	17980	17980	17980	13
687	20230531	095300	92197750	17970	17890	17970	17890	411
688	20230531	095200	84838380	17890	17900	17900	17890	25
689	20230531	095100	84391050	17910	17910	17910	17910	0
690	20230531	095000	84391050	17910	17910	17910	17910	57
691	20230531	094900	83370180	17970	17970	17970	17970	0
692	20230531	094800	83370180	17970	17970	17970	17970	0
693	20230531	094700	83370180	17970	17970	17970	17970	0
694	20230531	094600	83370180	17970	17970	17970	17970	0
695	20230531	094500	83370180	17970	17970	17970	17970	0
696	20230531	094400	83370180	17970	17970	17970	17970	2
697	20230531	094300	83334240	17970	17970	17970	17970	0
698	20230531	094200	83334240	17970	17970	17970	17970	0
699	20230531	094100	83334240	17970	17970	17970	17970	58
700	20230531	094000	82291980	17990	17910	17990	17910	234
701	20230531	093900	78098640	17900	17900	17900	17900	106
702	20230531	093800	76201240	17880	17880	17880	17880	10
703	20230531	093700	76022440	17880	17900	17900	17880	53
704	20230531	093600	75074270	17910	17920	17920	17910	2
705	20230531	093500	75038440	17920	17920	17920	17920	1
706	20230531	093400	75020520	17910	17900	17910	17900	38
707	20230531	093300	74340140	17870	17870	17870	17870	12
708	20230531	093200	74125700	17870	17880	17880	17870	12
709	20230531	093100	73911250	17880	17910	17910	17880	527
710	20230531	093000	64472770	17880	17820	18000	17820	357
711	20230531	092900	58099760	17820	17820	17820	17820	0
712	20230531	092800	58099760	17820	17820	17820	17820	0
713	20230531	092700	58099760	17820	17820	17820	17820	0
714	20230531	092600	58099760	17820	17820	17820	17820	84
715	20230531	092500	56602880	17820	17840	17840	17820	290
716	20230531	092400	51432060	17840	17840	17840	17840	0
717	20230531	092300	51432060	17840	17840	17840	17840	69
718	20230531	092200	50201100	17860	17840	17860	17840	239
719	20230531	092100	45932640	17840	17880	17880	17840	307
720	20230531	092000	40452760	17890	17890	17890	17890	7
721	20230531	091900	40327530	17890	17890	17890	17890	12
722	20230531	091800	40112850	17880	17880	17880	17880	0
723	20230531	091700	40112850	17880	17880	17880	17880	181
724	20230531	091600	36876570	17880	17990	17990	17880	193
725	20230531	091500	33420470	18000	18000	18000	17990	147
726	20230531	091400	30774480	18010	18010	18010	18010	0
727	20230531	091300	30774480	18010	18020	18020	18010	2
728	20230531	091200	30738450	18030	18030	18030	18030	105
729	20230531	091100	28845300	18030	18000	18030	18000	200
730	20230531	091000	25242420	18000	18060	18060	18000	196
731	20230531	090900	21710410	18090	18080	18090	18080	27
732	20230531	090800	21222020	18060	18060	18060	18060	23
733	20230531	090700	20806640	18080	18080	18080	18080	10
734	20230531	090600	20625840	18060	18100	18110	18060	40
735	20230531	090500	19902830	18100	18030	18100	18020	44
736	20230531	090400	19108940	18020	17960	18020	17960	418
737	20230531	090300	11593010	17890	17870	17910	17870	193
738	20230531	090200	8139140	17880	17780	17880	17760	102
739	20230531	090100	6326870	17900	17900	17900	17900	0
740	20230531	090000	6326870	17900	17960	17960	17900	353