KissMeData/065710/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205700	80250800	18520	18520	18520	18520	44
3	20230531	205600	80250800	18520	18520	18520	18520	0
4	20230531	205500	80250800	18520	18520	18520	18520	0
5	20230531	205400	80250800	18520	18520	18520	18520	0
6	20230531	205300	80250800	18520	18520	18520	18520	0
7	20230531	205200	80250800	18520	18520	18520	18520	0
8	20230531	205100	80250800	18520	18520	18520	18520	0
9	20230531	205000	80250800	18520	18520	18520	18520	0
10	20230531	204900	80250800	18520	18520	18520	18520	0
11	20230531	204800	80250800	18520	18520	18520	18520	0
12	20230531	204700	80250800	18520	18520	18520	18520	0
13	20230531	204600	80250800	18520	18520	18520	18520	0
14	20230531	204500	80250800	18520	18520	18520	18520	0
15	20230531	204400	80250800	18520	18520	18520	18520	0
16	20230531	204300	80250800	18520	18520	18520	18520	0
17	20230531	204200	80250800	18520	18520	18520	18520	0
18	20230531	204100	80250800	18520	18520	18520	18520	0
19	20230531	204000	80250800	18520	18520	18520	18520	0
20	20230531	203900	80250800	18520	18520	18520	18520	0
21	20230531	203800	80250800	18520	18520	18520	18520	0
22	20230531	203700	80250800	18520	18520	18520	18520	0
23	20230531	203600	80250800	18520	18520	18520	18520	0
24	20230531	203500	80250800	18520	18520	18520	18520	0
25	20230531	203400	80250800	18520	18520	18520	18520	0
26	20230531	203300	80250800	18520	18520	18520	18520	0
27	20230531	203200	80250800	18520	18520	18520	18520	0
28	20230531	203100	80250800	18520	18520	18520	18520	0
29	20230531	203000	80250800	18520	18520	18520	18520	0
30	20230531	202900	80250800	18520	18520	18520	18520	0
31	20230531	202800	80250800	18520	18520	18520	18520	0
32	20230531	202700	80250800	18520	18520	18520	18520	44
33	20230531	202600	80250800	18520	18520	18520	18520	0
34	20230531	202500	80250800	18520	18520	18520	18520	0
35	20230531	202400	80250800	18520	18520	18520	18520	0
36	20230531	202300	80250800	18520	18520	18520	18520	0
37	20230531	202200	80250800	18520	18520	18520	18520	0
38	20230531	202100	80250800	18520	18520	18520	18520	0
39	20230531	202000	80250800	18520	18520	18520	18520	0
40	20230531	201900	80250800	18520	18520	18520	18520	0
41	20230531	201800	80250800	18520	18520	18520	18520	0
42	20230531	201700	80250800	18520	18520	18520	18520	0
43	20230531	201600	80250800	18520	18520	18520	18520	0
44	20230531	201500	80250800	18520	18520	18520	18520	0
45	20230531	201400	80250800	18520	18520	18520	18520	0
46	20230531	201300	80250800	18520	18520	18520	18520	0
47	20230531	201200	80250800	18520	18520	18520	18520	0
48	20230531	201100	80250800	18520	18520	18520	18520	0
49	20230531	201000	80250800	18520	18520	18520	18520	0
50	20230531	200900	80250800	18520	18520	18520	18520	0
51	20230531	200800	80250800	18520	18520	18520	18520	0
52	20230531	200700	80250800	18520	18520	18520	18520	0
53	20230531	200600	80250800	18520	18520	18520	18520	0
54	20230531	200500	80250800	18520	18520	18520	18520	0
55	20230531	200400	80250800	18520	18520	18520	18520	0
56	20230531	200300	80250800	18520	18520	18520	18520	0
57	20230531	200200	80250800	18520	18520	18520	18520	0
58	20230531	200100	80250800	18520	18520	18520	18520	0
59	20230531	200000	80250800	18520	18520	18520	18520	0
60	20230531	195900	80250800	18520	18520	18520	18520	0
61	20230531	195800	80250800	18520	18520	18520	18520	0
62	20230531	195700	80250800	18520	18520	18520	18520	44
63	20230531	195600	80250800	18520	18520	18520	18520	0
64	20230531	195500	80250800	18520	18520	18520	18520	0
65	20230531	195400	80250800	18520	18520	18520	18520	0
66	20230531	195300	80250800	18520	18520	18520	18520	0
67	20230531	195200	80250800	18520	18520	18520	18520	0
68	20230531	195100	80250800	18520	18520	18520	18520	0
69	20230531	195000	80250800	18520	18520	18520	18520	0
70	20230531	194900	80250800	18520	18520	18520	18520	0
71	20230531	194800	80250800	18520	18520	18520	18520	0
72	20230531	194700	80250800	18520	18520	18520	18520	0
73	20230531	194600	80250800	18520	18520	18520	18520	0
74	20230531	194500	80250800	18520	18520	18520	18520	0
75	20230531	194400	80250800	18520	18520	18520	18520	0
76	20230531	194300	80250800	18520	18520	18520	18520	0
77	20230531	194200	80250800	18520	18520	18520	18520	0
78	20230531	194100	80250800	18520	18520	18520	18520	0
79	20230531	194000	80250800	18520	18520	18520	18520	0
80	20230531	193900	80250800	18520	18520	18520	18520	0
81	20230531	193800	80250800	18520	18520	18520	18520	0
82	20230531	193700	80250800	18520	18520	18520	18520	0
83	20230531	193600	80250800	18520	18520	18520	18520	0
84	20230531	193500	80250800	18520	18520	18520	18520	0
85	20230531	193400	80250800	18520	18520	18520	18520	0
86	20230531	193300	80250800	18520	18520	18520	18520	0
87	20230531	193200	80250800	18520	18520	18520	18520	0
88	20230531	193100	80250800	18520	18520	18520	18520	0
89	20230531	193000	80250800	18520	18520	18520	18520	0
90	20230531	192900	80250800	18520	18520	18520	18520	0
91	20230531	192800	80250800	18520	18520	18520	18520	0
92	20230531	192700	80250800	18520	18520	18520	18520	44
93	20230531	192600	80250800	18520	18520	18520	18520	0
94	20230531	192500	80250800	18520	18520	18520	18520	0
95	20230531	192400	80250800	18520	18520	18520	18520	0
96	20230531	192300	80250800	18520	18520	18520	18520	0
97	20230531	192200	80250800	18520	18520	18520	18520	0
98	20230531	192100	80250800	18520	18520	18520	18520	0
99	20230531	192000	80250800	18520	18520	18520	18520	0
100	20230531	191900	80250800	18520	18520	18520	18520	0
101	20230531	191800	80250800	18520	18520	18520	18520	0
102	20230531	191700	80250800	18520	18520	18520	18520	0
103	20230531	191600	80250800	18520	18520	18520	18520	0
104	20230531	191500	80250800	18520	18520	18520	18520	0
105	20230531	191400	80250800	18520	18520	18520	18520	0
106	20230531	191300	80250800	18520	18520	18520	18520	0
107	20230531	191200	80250800	18520	18520	18520	18520	0
108	20230531	191100	80250800	18520	18520	18520	18520	0
109	20230531	191000	80250800	18520	18520	18520	18520	0
110	20230531	190900	80250800	18520	18520	18520	18520	0
111	20230531	190800	80250800	18520	18520	18520	18520	0
112	20230531	190700	80250800	18520	18520	18520	18520	0
113	20230531	190600	80250800	18520	18520	18520	18520	0
114	20230531	190500	80250800	18520	18520	18520	18520	0
115	20230531	190400	80250800	18520	18520	18520	18520	0
116	20230531	190300	80250800	18520	18520	18520	18520	0
117	20230531	190200	80250800	18520	18520	18520	18520	0
118	20230531	190100	80250800	18520	18520	18520	18520	0
119	20230531	190000	80250800	18520	18520	18520	18520	0
120	20230531	185900	80250800	18520	18520	18520	18520	0
121	20230531	185800	80250800	18520	18520	18520	18520	0
122	20230531	185700	80250800	18520	18520	18520	18520	44
123	20230531	185600	80250800	18520	18520	18520	18520	0
124	20230531	185500	80250800	18520	18520	18520	18520	0
125	20230531	185400	80250800	18520	18520	18520	18520	0
126	20230531	185300	80250800	18520	18520	18520	18520	0
127	20230531	185200	80250800	18520	18520	18520	18520	0
128	20230531	185100	80250800	18520	18520	18520	18520	0
129	20230531	185000	80250800	18520	18520	18520	18520	0
130	20230531	184900	80250800	18520	18520	18520	18520	0
131	20230531	184800	80250800	18520	18520	18520	18520	0
132	20230531	184700	80250800	18520	18520	18520	18520	0
133	20230531	184600	80250800	18520	18520	18520	18520	0
134	20230531	184500	80250800	18520	18520	18520	18520	0
135	20230531	184400	80250800	18520	18520	18520	18520	0
136	20230531	184300	80250800	18520	18520	18520	18520	0
137	20230531	184200	80250800	18520	18520	18520	18520	0
138	20230531	184100	80250800	18520	18520	18520	18520	0
139	20230531	184000	80250800	18520	18520	18520	18520	0
140	20230531	183900	80250800	18520	18520	18520	18520	0
141	20230531	183800	80250800	18520	18520	18520	18520	0
142	20230531	183700	80250800	18520	18520	18520	18520	0
143	20230531	183600	80250800	18520	18520	18520	18520	0
144	20230531	183500	80250800	18520	18520	18520	18520	0
145	20230531	183400	80250800	18520	18520	18520	18520	0
146	20230531	183300	80250800	18520	18520	18520	18520	0
147	20230531	183200	80250800	18520	18520	18520	18520	0
148	20230531	183100	80250800	18520	18520	18520	18520	0
149	20230531	183000	80250800	18520	18520	18520	18520	0
150	20230531	182900	80250800	18520	18520	18520	18520	0
151	20230531	182800	80250800	18520	18520	18520	18520	0
152	20230531	182700	80250800	18520	18520	18520	18520	44
153	20230531	182600	80250800	18520	18520	18520	18520	0
154	20230531	182500	80250800	18520	18520	18520	18520	0
155	20230531	182400	80250800	18520	18520	18520	18520	0
156	20230531	182300	80250800	18520	18520	18520	18520	0
157	20230531	182200	80250800	18520	18520	18520	18520	0
158	20230531	182100	80250800	18520	18520	18520	18520	0
159	20230531	182000	80250800	18520	18520	18520	18520	0
160	20230531	181900	80250800	18520	18520	18520	18520	0
161	20230531	181800	80250800	18520	18520	18520	18520	0
162	20230531	181700	80250800	18520	18520	18520	18520	0
163	20230531	181600	80250800	18520	18520	18520	18520	0
164	20230531	181500	80250800	18520	18520	18520	18520	0
165	20230531	181400	80250800	18520	18520	18520	18520	0
166	20230531	181300	80250800	18520	18520	18520	18520	0
167	20230531	181200	80250800	18520	18520	18520	18520	0
168	20230531	181100	80250800	18520	18520	18520	18520	0
169	20230531	181000	80250800	18520	18520	18520	18520	0
170	20230531	180900	80250800	18520	18520	18520	18520	0
171	20230531	180800	80250800	18520	18520	18520	18520	0
172	20230531	180700	80250800	18520	18520	18520	18520	0
173	20230531	180600	80250800	18520	18520	18520	18520	0
174	20230531	180500	80250800	18520	18520	18520	18520	0
175	20230531	180400	80250800	18520	18520	18520	18520	0
176	20230531	180300	80250800	18520	18520	18520	18520	0
177	20230531	180200	80250800	18520	18520	18520	18520	0
178	20230531	180100	80250800	18520	18520	18520	18520	0
179	20230531	180000	80250800	18520	18520	18520	18520	0
180	20230531	175900	80250800	18520	18520	18520	18520	0
181	20230531	175800	80250800	18520	18520	18520	18520	0
182	20230531	175700	80250800	18520	18520	18520	18520	44
183	20230531	175600	80250800	18520	18520	18520	18520	0
184	20230531	175500	80250800	18520	18520	18520	18520	0
185	20230531	175400	80250800	18520	18520	18520	18520	0
186	20230531	175300	80250800	18520	18520	18520	18520	0
187	20230531	175200	80250800	18520	18520	18520	18520	0
188	20230531	175100	80250800	18520	18520	18520	18520	0
189	20230531	175000	80250800	18520	18520	18520	18520	0
190	20230531	174900	80250800	18520	18520	18520	18520	0
191	20230531	174800	80250800	18520	18520	18520	18520	0
192	20230531	174700	80250800	18520	18520	18520	18520	0
193	20230531	174600	80250800	18520	18520	18520	18520	0
194	20230531	174500	80250800	18520	18520	18520	18520	0
195	20230531	174400	80250800	18520	18520	18520	18520	0
196	20230531	174300	80250800	18520	18520	18520	18520	0
197	20230531	174200	80250800	18520	18520	18520	18520	0
198	20230531	174100	80250800	18520	18520	18520	18520	0
199	20230531	174000	80250800	18520	18520	18520	18520	0
200	20230531	173900	80250800	18520	18520	18520	18520	0
201	20230531	173800	80250800	18520	18520	18520	18520	0
202	20230531	173700	80250800	18520	18520	18520	18520	0
203	20230531	173600	80250800	18520	18520	18520	18520	0
204	20230531	173500	80250800	18520	18520	18520	18520	0
205	20230531	173400	80250800	18520	18520	18520	18520	0
206	20230531	173300	80250800	18520	18520	18520	18520	0
207	20230531	173200	80250800	18520	18520	18520	18520	0
208	20230531	173100	80250800	18520	18520	18520	18520	0
209	20230531	173000	80250800	18520	18520	18520	18520	0
210	20230531	172900	80250800	18520	18520	18520	18520	0
211	20230531	172800	80250800	18520	18520	18520	18520	0
212	20230531	172700	80250800	18520	18520	18520	18520	44
213	20230531	172600	80250800	18520	18520	18520	18520	0
214	20230531	172500	80250800	18520	18520	18520	18520	0
215	20230531	172400	80250800	18520	18520	18520	18520	0
216	20230531	172300	80250800	18520	18520	18520	18520	0
217	20230531	172200	80250800	18520	18520	18520	18520	0
218	20230531	172100	80250800	18520	18520	18520	18520	0
219	20230531	172000	80250800	18520	18520	18520	18520	0
220	20230531	171900	80250800	18520	18520	18520	18520	0
221	20230531	171800	80250800	18520	18520	18520	18520	0
222	20230531	171700	80250800	18520	18520	18520	18520	0
223	20230531	171600	80250800	18520	18520	18520	18520	0
224	20230531	171500	80250800	18520	18520	18520	18520	0
225	20230531	171400	80250800	18520	18520	18520	18520	0
226	20230531	171300	80250800	18520	18520	18520	18520	0
227	20230531	171200	80250800	18520	18520	18520	18520	0
228	20230531	171100	80250800	18520	18520	18520	18520	0
229	20230531	171000	80250800	18520	18520	18520	18520	0
230	20230531	170900	80250800	18520	18520	18520	18520	0
231	20230531	170800	80250800	18520	18520	18520	18520	0
232	20230531	170700	80250800	18520	18520	18520	18520	0
233	20230531	170600	80250800	18520	18520	18520	18520	0
234	20230531	170500	80250800	18520	18520	18520	18520	0
235	20230531	170400	80250800	18520	18520	18520	18520	0
236	20230531	170300	80250800	18520	18520	18520	18520	0
237	20230531	170200	80250800	18520	18520	18520	18520	0
238	20230531	170100	80250800	18520	18520	18520	18520	0
239	20230531	170000	80250800	18520	18520	18520	18520	0
240	20230531	165900	80250800	18520	18520	18520	18520	0
241	20230531	165800	80250800	18520	18520	18520	18520	0
242	20230531	165700	80250800	18520	18520	18520	18520	44
243	20230531	165600	80250800	18520	18520	18520	18520	0
244	20230531	165500	80250800	18520	18520	18520	18520	0
245	20230531	165400	80250800	18520	18520	18520	18520	0
246	20230531	165300	80250800	18520	18520	18520	18520	0
247	20230531	165200	80250800	18520	18520	18520	18520	0
248	20230531	165100	80250800	18520	18520	18520	18520	0
249	20230531	165000	80250800	18520	18520	18520	18520	0
250	20230531	164900	80250800	18520	18520	18520	18520	0
251	20230531	164800	80250800	18520	18520	18520	18520	0
252	20230531	164700	80250800	18520	18520	18520	18520	0
253	20230531	164600	80250800	18520	18520	18520	18520	0
254	20230531	164500	80250800	18520	18520	18520	18520	0
255	20230531	164400	80250800	18520	18520	18520	18520	0
256	20230531	164300	80250800	18520	18520	18520	18520	0
257	20230531	164200	80250800	18520	18520	18520	18520	0
258	20230531	164100	80250800	18520	18520	18520	18520	0
259	20230531	164000	80250800	18520	18520	18520	18520	0
260	20230531	163900	80250800	18520	18520	18520	18520	0
261	20230531	163800	80250800	18520	18520	18520	18520	0
262	20230531	163700	80250800	18520	18520	18520	18520	0
263	20230531	163600	80250800	18520	18520	18520	18520	0
264	20230531	163500	80250800	18520	18520	18520	18520	0
265	20230531	163400	80250800	18520	18520	18520	18520	0
266	20230531	163300	80250800	18520	18520	18520	18520	0
267	20230531	163200	80250800	18520	18520	18520	18520	0
268	20230531	163100	80250800	18520	18520	18520	18520	0
269	20230531	163000	80250800	18520	18520	18520	18520	0
270	20230531	162900	80250800	18520	18520	18520	18520	0
271	20230531	162800	80250800	18520	18520	18520	18520	0
272	20230531	162700	80250800	18520	18520	18520	18520	44
273	20230531	162600	80250800	18520	18520	18520	18520	0
274	20230531	162500	80250800	18520	18520	18520	18520	0
275	20230531	162400	80250800	18520	18520	18520	18520	0
276	20230531	162300	80250800	18520	18520	18520	18520	0
277	20230531	162200	80250800	18520	18520	18520	18520	0
278	20230531	162100	80250800	18520	18520	18520	18520	0
279	20230531	162000	80250800	18520	18520	18520	18520	0
280	20230531	161900	80250800	18520	18520	18520	18520	0
281	20230531	161800	80250800	18520	18520	18520	18520	0
282	20230531	161700	80250800	18520	18520	18520	18520	0
283	20230531	161600	80250800	18520	18520	18520	18520	0
284	20230531	161500	80250800	18520	18520	18520	18520	0
285	20230531	161400	80250800	18520	18520	18520	18520	0
286	20230531	161300	80250800	18520	18520	18520	18520	0
287	20230531	161200	80250800	18520	18520	18520	18520	0
288	20230531	161100	80250800	18520	18520	18520	18520	0
289	20230531	161000	80250800	18520	18520	18520	18520	0
290	20230531	160900	80250800	18520	18520	18520	18520	0
291	20230531	160800	80250800	18520	18520	18520	18520	0
292	20230531	160700	80250800	18520	18520	18520	18520	0
293	20230531	160600	80250800	18520	18520	18520	18520	0
294	20230531	160500	80250800	18520	18520	18520	18520	0
295	20230531	160400	80250800	18520	18520	18520	18520	0
296	20230531	160300	80250800	18520	18520	18520	18520	0
297	20230531	160200	80250800	18520	18520	18520	18520	0
298	20230531	160100	80250800	18520	18520	18520	18520	0
299	20230531	160000	80250800	18520	18520	18520	18520	0
300	20230531	155900	80250800	18520	18520	18520	18520	0
301	20230531	155800	80250800	18520	18520	18520	18520	0
302	20230531	155700	80250800	18520	18520	18520	18520	44
303	20230531	155600	80250800	18520	18520	18520	18520	0
304	20230531	155500	80250800	18520	18520	18520	18520	0
305	20230531	155400	80250800	18520	18520	18520	18520	0
306	20230531	155300	80250800	18520	18520	18520	18520	0
307	20230531	155200	80250800	18520	18520	18520	18520	0
308	20230531	155100	80250800	18520	18520	18520	18520	0
309	20230531	155000	80250800	18520	18520	18520	18520	0
310	20230531	154900	80250800	18520	18520	18520	18520	0
311	20230531	154800	80250800	18520	18520	18520	18520	0
312	20230531	154700	80250800	18520	18520	18520	18520	0
313	20230531	154600	80250800	18520	18520	18520	18520	0
314	20230531	154500	80250800	18520	18520	18520	18520	0
315	20230531	154400	80250800	18520	18520	18520	18520	0
316	20230531	154300	80250800	18520	18520	18520	18520	0
317	20230531	154200	80250800	18520	18520	18520	18520	0
318	20230531	154100	80250800	18520	18520	18520	18520	0
319	20230531	154000	80250800	18520	18520	18520	18520	0
320	20230531	153900	80250800	18520	18520	18520	18520	0
321	20230531	153800	80250800	18520	18520	18520	18520	0
322	20230531	153700	80250800	18520	18520	18520	18520	0
323	20230531	153600	80250800	18520	18520	18520	18520	0
324	20230531	153500	80250800	18520	18520	18520	18520	0
325	20230531	153400	80250800	18520	18520	18520	18520	0
326	20230531	153300	80250800	18520	18520	18520	18520	0
327	20230531	153200	80250800	18520	18520	18520	18520	0
328	20230531	153100	80250800	18520	18520	18520	18520	0
329	20230531	153000	80250800	18520	18520	18520	18520	44
330	20230531	152900	79435920	18420	18420	18420	18420	0
331	20230531	152800	79435920	18420	18420	18420	18420	0
332	20230531	152700	79435920	18420	18420	18420	18420	0
333	20230531	152600	79435920	18420	18420	18420	18420	0
334	20230531	152500	79435920	18420	18420	18420	18420	0
335	20230531	152400	79435920	18420	18420	18420	18420	0
336	20230531	152300	79435920	18420	18420	18420	18420	0
337	20230531	152200	79435920	18420	18420	18420	18420	0
338	20230531	152100	79435920	18420	18420	18420	18420	0
339	20230531	152000	79435920	18420	18420	18420	18420	0
340	20230531	151900	79435920	18420	18420	18420	18420	57
341	20230531	151800	78385980	18350	18350	18420	18350	98
342	20230531	151700	76587570	18440	18350	18440	18350	69
343	20230531	151600	75321150	18330	18340	18340	18330	12
344	20230531	151500	75101180	18350	18350	18350	18350	3
345	20230531	151400	75046130	18470	18450	18470	18440	201
346	20230531	151300	71337820	18320	18350	18350	18320	141
347	20230531	151200	68754120	18330	18330	18330	18330	6
348	20230531	151100	68644140	18340	18400	18400	18340	17
349	20230531	151000	68331760	18400	18400	18400	18400	6
350	20230531	150900	68221360	18400	18400	18400	18400	0
351	20230531	150800	68221360	18400	18400	18400	18400	0
352	20230531	150700	68221360	18400	18400	18400	18400	36
353	20230531	150600	67558960	18470	18470	18470	18470	0
354	20230531	150500	67558960	18470	18470	18470	18470	0
355	20230531	150400	67558960	18470	18470	18470	18470	0
356	20230531	150300	67558960	18470	18470	18470	18470	0
357	20230531	150200	67558960	18470	18470	18470	18470	0
358	20230531	150100	67558960	18470	18420	18470	18420	150
359	20230531	150000	64795710	18400	18400	18400	18400	1
360	20230531	145900	64777310	18400	18400	18400	18400	0
361	20230531	145800	64777310	18400	18350	18400	18330	130
362	20230531	145700	62386850	18340	18400	18400	18340	32
363	20230531	145600	61799910	18410	18410	18410	18410	0
364	20230531	145500	61799910	18410	18410	18410	18410	0
365	20230531	145400	61799910	18410	18420	18420	18410	34
366	20230531	145300	61173950	18410	18410	18410	18410	168
367	20230531	145200	58081070	18410	18400	18410	18400	18
368	20230531	145100	57749850	18400	18350	18400	18350	88
369	20230531	145000	56131350	18360	18360	18360	18360	0
370	20230531	144900	56131350	18360	18360	18360	18360	2
371	20230531	144800	56094630	18400	18400	18400	18400	1
372	20230531	144700	56076230	18400	18400	18400	18400	124
373	20230531	144600	53794630	18400	18400	18400	18350	191
374	20230531	144500	50285960	18400	18400	18400	18400	0
375	20230531	144400	50285960	18400	18400	18400	18400	36
376	20230531	144300	49623560	18400	18400	18400	18400	0
377	20230531	144200	49623560	18400	18400	18400	18400	65
378	20230531	144100	48427560	18400	18400	18400	18400	0
379	20230531	144000	48427560	18400	18400	18400	18400	300
380	20230531	143900	42907560	18330	18330	18330	18330	0
381	20230531	143800	42907560	18330	18340	18340	18330	36
382	20230531	143700	42247510	18350	18350	18350	18350	0
383	20230531	143600	42247510	18350	18350	18350	18350	0
384	20230531	143500	42247510	18350	18350	18350	18350	5
385	20230531	143400	42155760	18350	18350	18350	18350	15
386	20230531	143300	41880510	18470	18420	18470	18420	45
387	20230531	143200	41051010	18430	18430	18430	18430	150
388	20230531	143100	38286510	18430	18430	18430	18430	0
389	20230531	143000	38286510	18430	18430	18430	18430	22
390	20230531	142900	37881050	18430	18430	18430	18430	0
391	20230531	142800	37881050	18430	18430	18430	18430	0
392	20230531	142700	37881050	18430	18500	18500	18430	21
393	20230531	142600	37493950	18430	18430	18430	18430	0
394	20230531	142500	37493950	18430	18340	18430	18340	186
395	20230531	142400	34073380	18330	18330	18330	18330	80
396	20230531	142300	32606980	18330	18370	18370	18330	124
397	20230531	142200	30333330	18380	18380	18380	18380	0
398	20230531	142100	30333330	18380	18390	18390	18380	19
399	20230531	142000	29984070	18390	18390	18390	18390	0
400	20230531	141900	29984070	18390	18390	18390	18390	7
401	20230531	141800	29855340	18390	18400	18400	18390	14
402	20230531	141700	29597810	18400	18400	18400	18400	36
403	20230531	141600	28935410	18400	18400	18400	18400	0
404	20230531	141500	28935410	18400	18400	18400	18400	37
405	20230531	141400	28254610	18400	18400	18400	18400	39
406	20230531	141300	27537010	18410	18410	18410	18410	7
407	20230531	141200	27408140	18420	18420	18420	18420	29
408	20230531	141100	26873960	18430	18430	18430	18430	3
409	20230531	141000	26818670	18430	18440	18440	18430	14
410	20230531	140900	26560630	18440	18440	18440	18440	4
411	20230531	140800	26486870	18450	18450	18450	18450	17
412	20230531	140700	26173220	18450	18450	18450	18450	0
413	20230531	140600	26173220	18450	18450	18450	18450	122
414	20230531	140500	23922320	18460	18460	18460	18460	30
415	20230531	140400	23368520	18470	18470	18470	18470	7
416	20230531	140300	23239230	18480	18480	18480	18480	4
417	20230531	140200	23165310	18490	18490	18490	18490	0
418	20230531	140100	23165310	18490	18490	18490	18490	5
419	20230531	140000	23072860	18520	18520	18520	18520	0
420	20230531	135900	23072860	18520	18520	18520	18520	0
421	20230531	135800	23072860	18520	18520	18520	18520	0
422	20230531	135700	23072860	18520	18520	18520	18520	0
423	20230531	135600	23072860	18520	18520	18520	18520	0
424	20230531	135500	23072860	18520	18520	18520	18520	0
425	20230531	135400	23072860	18520	18520	18520	18520	0
426	20230531	135300	23072860	18520	18520	18520	18520	0
427	20230531	135200	23072860	18520	18520	18520	18520	1
428	20230531	135100	23054340	18510	18510	18510	18510	0
429	20230531	135000	23054340	18510	18510	18510	18510	0
430	20230531	134900	23054340	18510	18510	18510	18510	0
431	20230531	134800	23054340	18510	18510	18510	18510	7
432	20230531	134700	22924770	18520	18520	18520	18520	0
433	20230531	134600	22924770	18520	18520	18520	18520	0
434	20230531	134500	22924770	18520	18520	18520	18520	0
435	20230531	134400	22924770	18520	18520	18520	18520	1
436	20230531	134300	22906250	18550	18550	18550	18550	0
437	20230531	134200	22906250	18550	18550	18550	18550	0
438	20230531	134100	22906250	18550	18550	18550	18550	0
439	20230531	134000	22906250	18550	18550	18550	18550	1
440	20230531	133900	22887700	18550	18550	18550	18550	0
441	20230531	133800	22887700	18550	18550	18550	18550	1
442	20230531	133700	22869150	18510	18510	18510	18510	0
443	20230531	133600	22869150	18510	18510	18510	18510	0
444	20230531	133500	22869150	18510	18510	18510	18510	0
445	20230531	133400	22869150	18510	18510	18510	18510	0
446	20230531	133300	22869150	18510	18510	18510	18510	0
447	20230531	133200	22869150	18510	18510	18510	18510	0
448	20230531	133100	22869150	18510	18510	18510	18510	0
449	20230531	133000	22869150	18510	18510	18510	18510	0
450	20230531	132900	22869150	18510	18510	18510	18510	0
451	20230531	132800	22869150	18510	18510	18510	18510	0
452	20230531	132700	22869150	18510	18510	18510	18510	0
453	20230531	132600	22869150	18510	18510	18510	18510	0
454	20230531	132500	22869150	18510	18510	18510	18510	0
455	20230531	132400	22869150	18510	18510	18510	18510	0
456	20230531	132300	22869150	18510	18510	18510	18510	0
457	20230531	132200	22869150	18510	18510	18510	18510	0
458	20230531	132100	22869150	18510	18510	18510	18510	0
459	20230531	132000	22869150	18510	18510	18510	18510	5
460	20230531	131900	22776600	18510	18510	18510	18510	0
461	20230531	131800	22776600	18510	18510	18510	18510	0
462	20230531	131700	22776600	18510	18500	18510	18500	510
463	20230531	131600	13336780	18500	18500	18500	18500	0
464	20230531	131500	13336780	18500	18500	18500	18500	0
465	20230531	131400	13336780	18500	18500	18500	18500	0
466	20230531	131300	13336780	18500	18500	18500	18500	0
467	20230531	131200	13336780	18500	18500	18500	18500	0
468	20230531	131100	13336780	18500	18500	18500	18500	0
469	20230531	131000	13336780	18500	18500	18500	18500	0
470	20230531	130900	13336780	18500	18500	18500	18500	0
471	20230531	130800	13336780	18500	18500	18500	18500	0
472	20230531	130700	13336780	18500	18500	18500	18500	10
473	20230531	130600	13151780	18500	18500	18500	18500	0
474	20230531	130500	13151780	18500	18500	18500	18500	0
475	20230531	130400	13151780	18500	18500	18500	18500	0
476	20230531	130300	13151780	18500	18500	18500	18500	0
477	20230531	130200	13151780	18500	18500	18500	18500	0
478	20230531	130100	13151780	18500	18500	18500	18500	20
479	20230531	130000	12781780	18500	18500	18500	18500	0
480	20230531	125900	12781780	18500	18500	18500	18500	0
481	20230531	125800	12781780	18500	18500	18500	18500	0
482	20230531	125700	12781780	18500	18500	18500	18500	0
483	20230531	125600	12781780	18500	18500	18500	18500	0
484	20230531	125500	12781780	18500	18500	18500	18500	0
485	20230531	125400	12781780	18500	18500	18500	18500	0
486	20230531	125300	12781780	18500	18500	18500	18500	0
487	20230531	125200	12781780	18500	18500	18500	18500	0
488	20230531	125100	12781780	18500	18500	18500	18500	0
489	20230531	125000	12781780	18500	18500	18500	18500	0
490	20230531	124900	12781780	18500	18500	18500	18500	0
491	20230531	124800	12781780	18500	18500	18500	18500	0
492	20230531	124700	12781780	18500	18500	18500	18500	1
493	20230531	124600	12763280	18500	18500	18500	18500	0
494	20230531	124500	12763280	18500	18500	18500	18500	0
495	20230531	124400	12763280	18500	18500	18500	18500	1
496	20230531	124300	12744780	18500	18500	18500	18500	0
497	20230531	124200	12744780	18500	18500	18500	18500	2
498	20230531	124100	12707780	18500	18500	18500	18500	0
499	20230531	124000	12707780	18500	18500	18500	18500	0
500	20230531	123900	12707780	18500	18500	18500	18500	4
501	20230531	123800	12633780	18500	18500	18500	18500	0
502	20230531	123700	12633780	18500	18500	18500	18500	0
503	20230531	123600	12633780	18500	18500	18500	18500	5
504	20230531	123500	12541280	18510	18510	18510	18510	0
505	20230531	123400	12541280	18510	18510	18510	18510	0
506	20230531	123300	12541280	18510	18530	18530	18510	171
507	20230531	123200	9374350	18570	18570	18570	18570	0
508	20230531	123100	9374350	18570	18570	18570	18570	0
509	20230531	123000	9374350	18570	18570	18570	18570	0
510	20230531	122900	9374350	18570	18570	18570	18570	0
511	20230531	122800	9374350	18570	18570	18570	18570	0
512	20230531	122700	9374350	18570	18570	18570	18570	0
513	20230531	122600	9374350	18570	18570	18570	18570	0
514	20230531	122500	9374350	18570	18570	18570	18570	0
515	20230531	122400	9374350	18570	18570	18570	18570	0
516	20230531	122300	9374350	18570	18570	18570	18570	0
517	20230531	122200	9374350	18570	18570	18570	18570	0
518	20230531	122100	9374350	18570	18570	18570	18570	0
519	20230531	122000	9374350	18570	18570	18570	18570	0
520	20230531	121900	9374350	18570	18570	18570	18570	0
521	20230531	121800	9374350	18570	18570	18570	18570	0
522	20230531	121700	9374350	18570	18570	18570	18570	0
523	20230531	121600	9374350	18570	18570	18570	18570	0
524	20230531	121500	9374350	18570	18570	18570	18570	0
525	20230531	121400	9374350	18570	18570	18570	18570	0
526	20230531	121300	9374350	18570	18570	18570	18570	0
527	20230531	121200	9374350	18570	18570	18570	18570	0
528	20230531	121100	9374350	18570	18570	18570	18570	0
529	20230531	121000	9374350	18570	18570	18570	18570	0
530	20230531	120900	9374350	18570	18570	18570	18570	0
531	20230531	120800	9374350	18570	18570	18570	18570	0
532	20230531	120700	9374350	18570	18570	18570	18570	0
533	20230531	120600	9374350	18570	18570	18570	18570	0
534	20230531	120500	9374350	18570	18570	18570	18570	0
535	20230531	120400	9374350	18570	18570	18570	18570	0
536	20230531	120300	9374350	18570	18570	18570	18570	0
537	20230531	120200	9374350	18570	18570	18570	18570	0
538	20230531	120100	9374350	18570	18570	18570	18570	0
539	20230531	120000	9374350	18570	18570	18570	18570	0
540	20230531	115900	9374350	18570	18570	18570	18570	0
541	20230531	115800	9374350	18570	18570	18570	18570	0
542	20230531	115700	9374350	18570	18570	18570	18570	0
543	20230531	115600	9374350	18570	18570	18570	18570	0
544	20230531	115500	9374350	18570	18570	18570	18570	0
545	20230531	115400	9374350	18570	18570	18570	18570	0
546	20230531	115300	9374350	18570	18570	18570	18570	0
547	20230531	115200	9374350	18570	18570	18570	18570	0
548	20230531	115100	9374350	18570	18570	18570	18570	0
549	20230531	115000	9374350	18570	18570	18570	18570	0
550	20230531	114900	9374350	18570	18570	18570	18570	0
551	20230531	114800	9374350	18570	18570	18570	18570	0
552	20230531	114700	9374350	18570	18570	18570	18570	0
553	20230531	114600	9374350	18570	18570	18570	18570	0
554	20230531	114500	9374350	18570	18570	18570	18570	2
555	20230531	114400	9337210	18570	18570	18570	18570	0
556	20230531	114300	9337210	18570	18570	18570	18570	0
557	20230531	114200	9337210	18570	18570	18570	18570	0
558	20230531	114100	9337210	18570	18570	18570	18570	0
559	20230531	114000	9337210	18570	18570	18570	18570	0
560	20230531	113900	9337210	18570	18570	18570	18570	0
561	20230531	113800	9337210	18570	18570	18570	18570	0
562	20230531	113700	9337210	18570	18570	18570	18570	0
563	20230531	113600	9337210	18570	18570	18570	18570	0
564	20230531	113500	9337210	18570	18570	18570	18570	0
565	20230531	113400	9337210	18570	18570	18570	18570	0
566	20230531	113300	9337210	18570	18570	18570	18570	0
567	20230531	113200	9337210	18570	18570	18570	18570	0
568	20230531	113100	9337210	18570	18570	18570	18570	0
569	20230531	113000	9337210	18570	18570	18570	18570	0
570	20230531	112900	9337210	18570	18570	18570	18570	0
571	20230531	112800	9337210	18570	18570	18570	18570	0
572	20230531	112700	9337210	18570	18570	18570	18570	0
573	20230531	112600	9337210	18570	18570	18570	18570	0
574	20230531	112500	9337210	18570	18570	18570	18570	0
575	20230531	112400	9337210	18570	18570	18570	18570	0
576	20230531	112300	9337210	18570	18570	18570	18570	0
577	20230531	112200	9337210	18570	18570	18570	18570	0
578	20230531	112100	9337210	18570	18570	18570	18570	0
579	20230531	112000	9337210	18570	18570	18570	18570	0
580	20230531	111900	9337210	18570	18570	18570	18570	0
581	20230531	111800	9337210	18570	18570	18570	18570	0
582	20230531	111700	9337210	18570	18570	18570	18570	0
583	20230531	111600	9337210	18570	18570	18570	18570	0
584	20230531	111500	9337210	18570	18570	18570	18570	0
585	20230531	111400	9337210	18570	18570	18570	18570	0
586	20230531	111300	9337210	18570	18570	18570	18570	0
587	20230531	111200	9337210	18570	18570	18570	18570	0
588	20230531	111100	9337210	18570	18570	18570	18570	0
589	20230531	111000	9337210	18570	18570	18570	18570	0
590	20230531	110900	9337210	18570	18570	18570	18570	0
591	20230531	110800	9337210	18570	18570	18570	18570	0
592	20230531	110700	9337210	18570	18570	18570	18570	58
593	20230531	110600	8260150	18570	18570	18570	18570	1
594	20230531	110500	8241580	18530	18530	18530	18530	0
595	20230531	110400	8241580	18530	18530	18530	18530	0
596	20230531	110300	8241580	18530	18530	18530	18530	0
597	20230531	110200	8241580	18530	18530	18530	18530	0
598	20230531	110100	8241580	18530	18530	18530	18530	0
599	20230531	110000	8241580	18530	18530	18530	18530	0
600	20230531	105900	8241580	18530	18530	18530	18530	0
601	20230531	105800	8241580	18530	18530	18530	18530	0
602	20230531	105700	8241580	18530	18530	18530	18530	0
603	20230531	105600	8241580	18530	18530	18530	18530	0
604	20230531	105500	8241580	18530	18530	18530	18530	0
605	20230531	105400	8241580	18530	18530	18530	18530	0
606	20230531	105300	8241580	18530	18530	18530	18530	0
607	20230531	105200	8241580	18530	18530	18530	18530	0
608	20230531	105100	8241580	18530	18530	18530	18530	18
609	20230531	105000	7908040	18540	18540	18540	18540	0
610	20230531	104900	7908040	18540	18540	18540	18540	18
611	20230531	104800	7574320	18550	18550	18550	18550	0
612	20230531	104700	7574320	18550	18550	18550	18550	0
613	20230531	104600	7574320	18550	18550	18550	18550	0
614	20230531	104500	7574320	18550	18550	18550	18550	0
615	20230531	104400	7574320	18550	18550	18550	18550	18
616	20230531	104300	7240420	18580	18580	18580	18580	0
617	20230531	104200	7240420	18580	18580	18580	18580	0
618	20230531	104100	7240420	18580	18580	18580	18580	26
619	20230531	104000	6757340	18540	18540	18540	18540	0
620	20230531	103900	6757340	18540	18540	18540	18540	0
621	20230531	103800	6757340	18540	18540	18540	18540	0
622	20230531	103700	6757340	18540	18540	18540	18540	0
623	20230531	103600	6757340	18540	18540	18540	18540	35
624	20230531	103500	6108440	18580	18580	18580	18580	0
625	20230531	103400	6108440	18580	18580	18580	18580	0
626	20230531	103300	6108440	18580	18580	18580	18580	135
627	20230531	103200	3600140	18540	18540	18540	18540	0
628	20230531	103100	3600140	18540	18540	18540	18540	0
629	20230531	103000	3600140	18540	18540	18540	18540	0
630	20230531	102900	3600140	18540	18540	18540	18540	0
631	20230531	102800	3600140	18540	18540	18540	18540	0
632	20230531	102700	3600140	18540	18540	18540	18540	0
633	20230531	102600	3600140	18540	18540	18540	18540	0
634	20230531	102500	3600140	18540	18540	18540	18540	0
635	20230531	102400	3600140	18540	18540	18540	18540	0
636	20230531	102300	3600140	18540	18540	18540	18540	0
637	20230531	102200	3600140	18540	18540	18540	18540	0
638	20230531	102100	3600140	18540	18540	18540	18540	1
639	20230531	102000	3581600	18540	18540	18540	18540	0
640	20230531	101900	3581600	18540	18540	18540	18540	0
641	20230531	101800	3581600	18540	18540	18540	18540	1
642	20230531	101700	3563060	18580	18580	18580	18580	0
643	20230531	101600	3563060	18580	18580	18580	18580	0
644	20230531	101500	3563060	18580	18580	18580	18580	0
645	20230531	101400	3563060	18580	18580	18580	18580	0
646	20230531	101300	3563060	18580	18580	18580	18580	0
647	20230531	101200	3563060	18580	18580	18580	18580	0
648	20230531	101100	3563060	18580	18580	18580	18580	0
649	20230531	101000	3563060	18580	18580	18580	18580	0
650	20230531	100900	3563060	18580	18580	18580	18580	0
651	20230531	100800	3563060	18580	18580	18580	18580	0
652	20230531	100700	3563060	18580	18580	18580	18580	0
653	20230531	100600	3563060	18580	18580	18580	18580	0
654	20230531	100500	3563060	18580	18580	18580	18580	0
655	20230531	100400	3563060	18580	18580	18580	18580	0
656	20230531	100300	3563060	18580	18580	18580	18580	0
657	20230531	100200	3563060	18580	18580	18580	18580	0
658	20230531	100100	3563060	18580	18580	18580	18580	0
659	20230531	100000	3563060	18580	18580	18580	18580	0
660	20230531	095900	3563060	18580	18580	18580	18580	101
661	20230531	095800	1686480	18580	18580	18580	18580	0
662	20230531	095700	1686480	18580	18580	18580	18580	0
663	20230531	095600	1686480	18580	18580	18580	18580	0
664	20230531	095500	1686480	18580	18580	18580	18580	0
665	20230531	095400	1686480	18580	18580	18580	18580	0
666	20230531	095300	1686480	18580	18580	18580	18580	0
667	20230531	095200	1686480	18580	18580	18580	18580	0
668	20230531	095100	1686480	18580	18580	18580	18580	0
669	20230531	095000	1686480	18580	18580	18580	18580	0
670	20230531	094900	1686480	18580	18580	18580	18580	4
671	20230531	094800	1612160	18580	18580	18580	18580	0
672	20230531	094700	1612160	18580	18580	18580	18580	0
673	20230531	094600	1612160	18580	18580	18580	18580	0
674	20230531	094500	1612160	18580	18580	18580	18580	0
675	20230531	094400	1612160	18580	18580	18580	18580	0
676	20230531	094300	1612160	18580	18580	18580	18580	0
677	20230531	094200	1612160	18580	18580	18580	18580	0
678	20230531	094100	1612160	18580	18580	18580	18580	0
679	20230531	094000	1612160	18580	18580	18580	18580	0
680	20230531	093900	1612160	18580	18580	18580	18580	0
681	20230531	093800	1612160	18580	18580	18580	18580	0
682	20230531	093700	1612160	18580	18580	18580	18580	0
683	20230531	093600	1612160	18580	18580	18580	18580	1
684	20230531	093500	1593580	18530	18530	18530	18530	0
685	20230531	093400	1593580	18530	18530	18530	18530	0
686	20230531	093300	1593580	18530	18530	18530	18530	0
687	20230531	093200	1593580	18530	18530	18530	18530	0
688	20230531	093100	1593580	18530	18530	18530	18530	0
689	20230531	093000	1593580	18530	18530	18530	18530	0
690	20230531	092900	1593580	18530	18580	18580	18530	52
691	20230531	092800	629970	18580	18580	18580	18580	0
692	20230531	092700	629970	18580	18580	18580	18580	0
693	20230531	092600	629970	18580	18580	18580	18580	0
694	20230531	092500	629970	18580	18580	18580	18580	0
695	20230531	092400	629970	18580	18580	18580	18580	0
696	20230531	092300	629970	18580	18580	18580	18580	0
697	20230531	092200	629970	18580	18570	18580	18570	2
698	20230531	092100	592820	18520	18520	18520	18520	0
699	20230531	092000	592820	18520	18520	18520	18520	0
700	20230531	091900	592820	18520	18520	18520	18520	0
701	20230531	091800	592820	18520	18520	18520	18520	0
702	20230531	091700	592820	18520	18580	18580	18520	30
703	20230531	091600	37160	18580	18580	18580	18580	2
704	20230531	091500	0	18520	18520	18520	18520	0
705	20230531	091400	0	18520	18520	18520	18520	0
706	20230531	091300	0	18520	18520	18520	18520	0
707	20230531	091200	0	18520	18520	18520	18520	0
708	20230531	091100	0	18520	18520	18520	18520	0
709	20230531	091000	0	18520	18520	18520	18520	0
710	20230531	090900	0	18520	18520	18520	18520	0
711	20230531	090800	0	18520	18520	18520	18520	0
712	20230531	090700	0	18520	18520	18520	18520	0
713	20230531	090600	0	18520	18520	18520	18520	0
714	20230531	090500	0	18520	18520	18520	18520	0
715	20230531	090400	0	18520	18520	18520	18520	0
716	20230531	090300	0	18520	18520	18520	18520	0
717	20230531	090200	0	18520	18520	18520	18520	0
718	20230531	090100	0	18520	18520	18520	18520	0
719	20230531	090000	0	18520	18520	18520	18520	0