KissMeData/092130/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	201000	128969450	15980	15980	15980	15980	33
3	20230530	200900	128969450	15980	15980	15980	15980	0
4	20230530	200800	128969450	15980	15980	15980	15980	0
5	20230530	200700	128969450	15980	15980	15980	15980	0
6	20230530	200600	128969450	15980	15980	15980	15980	0
7	20230530	200500	128969450	15980	15980	15980	15980	0
8	20230530	200400	128969450	15980	15980	15980	15980	0
9	20230530	200300	128969450	15980	15980	15980	15980	0
10	20230530	200200	128969450	15980	15980	15980	15980	0
11	20230530	200100	128969450	15980	15980	15980	15980	0
12	20230530	200000	128969450	15980	15980	15980	15980	0
13	20230530	195900	128969450	15980	15980	15980	15980	0
14	20230530	195800	128969450	15980	15980	15980	15980	0
15	20230530	195700	128969450	15980	15980	15980	15980	0
16	20230530	195600	128969450	15980	15980	15980	15980	0
17	20230530	195500	128969450	15980	15980	15980	15980	0
18	20230530	195400	128969450	15980	15980	15980	15980	0
19	20230530	195300	128969450	15980	15980	15980	15980	0
20	20230530	195200	128969450	15980	15980	15980	15980	0
21	20230530	195100	128969450	15980	15980	15980	15980	0
22	20230530	195000	128969450	15980	15980	15980	15980	0
23	20230530	194900	128969450	15980	15980	15980	15980	0
24	20230530	194800	128969450	15980	15980	15980	15980	0
25	20230530	194700	128969450	15980	15980	15980	15980	0
26	20230530	194600	128969450	15980	15980	15980	15980	0
27	20230530	194500	128969450	15980	15980	15980	15980	0
28	20230530	194400	128969450	15980	15980	15980	15980	0
29	20230530	194300	128969450	15980	15980	15980	15980	0
30	20230530	194200	128969450	15980	15980	15980	15980	0
31	20230530	194100	128969450	15980	15980	15980	15980	0
32	20230530	194000	128969450	15980	15980	15980	15980	33
33	20230530	193900	128969450	15980	15980	15980	15980	0
34	20230530	193800	128969450	15980	15980	15980	15980	0
35	20230530	193700	128969450	15980	15980	15980	15980	0
36	20230530	193600	128969450	15980	15980	15980	15980	0
37	20230530	193500	128969450	15980	15980	15980	15980	0
38	20230530	193400	128969450	15980	15980	15980	15980	0
39	20230530	193300	128969450	15980	15980	15980	15980	0
40	20230530	193200	128969450	15980	15980	15980	15980	0
41	20230530	193100	128969450	15980	15980	15980	15980	0
42	20230530	193000	128969450	15980	15980	15980	15980	0
43	20230530	192900	128969450	15980	15980	15980	15980	0
44	20230530	192800	128969450	15980	15980	15980	15980	0
45	20230530	192700	128969450	15980	15980	15980	15980	0
46	20230530	192600	128969450	15980	15980	15980	15980	0
47	20230530	192500	128969450	15980	15980	15980	15980	0
48	20230530	192400	128969450	15980	15980	15980	15980	0
49	20230530	192300	128969450	15980	15980	15980	15980	0
50	20230530	192200	128969450	15980	15980	15980	15980	0
51	20230530	192100	128969450	15980	15980	15980	15980	0
52	20230530	192000	128969450	15980	15980	15980	15980	0
53	20230530	191900	128969450	15980	15980	15980	15980	0
54	20230530	191800	128969450	15980	15980	15980	15980	0
55	20230530	191700	128969450	15980	15980	15980	15980	0
56	20230530	191600	128969450	15980	15980	15980	15980	0
57	20230530	191500	128969450	15980	15980	15980	15980	0
58	20230530	191400	128969450	15980	15980	15980	15980	0
59	20230530	191300	128969450	15980	15980	15980	15980	0
60	20230530	191200	128969450	15980	15980	15980	15980	0
61	20230530	191100	128969450	15980	15980	15980	15980	0
62	20230530	191000	128969450	15980	15980	15980	15980	33
63	20230530	190900	128969450	15980	15980	15980	15980	0
64	20230530	190800	128969450	15980	15980	15980	15980	0
65	20230530	190700	128969450	15980	15980	15980	15980	0
66	20230530	190600	128969450	15980	15980	15980	15980	0
67	20230530	190500	128969450	15980	15980	15980	15980	0
68	20230530	190400	128969450	15980	15980	15980	15980	0
69	20230530	190300	128969450	15980	15980	15980	15980	0
70	20230530	190200	128969450	15980	15980	15980	15980	0
71	20230530	190100	128969450	15980	15980	15980	15980	0
72	20230530	190000	128969450	15980	15980	15980	15980	0
73	20230530	185900	128969450	15980	15980	15980	15980	0
74	20230530	185800	128969450	15980	15980	15980	15980	0
75	20230530	185700	128969450	15980	15980	15980	15980	0
76	20230530	185600	128969450	15980	15980	15980	15980	0
77	20230530	185500	128969450	15980	15980	15980	15980	0
78	20230530	185400	128969450	15980	15980	15980	15980	0
79	20230530	185300	128969450	15980	15980	15980	15980	0
80	20230530	185200	128969450	15980	15980	15980	15980	0
81	20230530	185100	128969450	15980	15980	15980	15980	0
82	20230530	185000	128969450	15980	15980	15980	15980	0
83	20230530	184900	128969450	15980	15980	15980	15980	0
84	20230530	184800	128969450	15980	15980	15980	15980	0
85	20230530	184700	128969450	15980	15980	15980	15980	0
86	20230530	184600	128969450	15980	15980	15980	15980	0
87	20230530	184500	128969450	15980	15980	15980	15980	0
88	20230530	184400	128969450	15980	15980	15980	15980	0
89	20230530	184300	128969450	15980	15980	15980	15980	0
90	20230530	184200	128969450	15980	15980	15980	15980	0
91	20230530	184100	128969450	15980	15980	15980	15980	0
92	20230530	184000	128969450	15980	15980	15980	15980	33
93	20230530	183900	128969450	15980	15980	15980	15980	0
94	20230530	183800	128969450	15980	15980	15980	15980	0
95	20230530	183700	128969450	15980	15980	15980	15980	0
96	20230530	183600	128969450	15980	15980	15980	15980	0
97	20230530	183500	128969450	15980	15980	15980	15980	0
98	20230530	183400	128969450	15980	15980	15980	15980	0
99	20230530	183300	128969450	15980	15980	15980	15980	0
100	20230530	183200	128969450	15980	15980	15980	15980	0
101	20230530	183100	128969450	15980	15980	15980	15980	0
102	20230530	183000	128969450	15980	15980	15980	15980	0
103	20230530	182900	128969450	15980	15980	15980	15980	0
104	20230530	182800	128969450	15980	15980	15980	15980	0
105	20230530	182700	128969450	15980	15980	15980	15980	0
106	20230530	182600	128969450	15980	15980	15980	15980	0
107	20230530	182500	128969450	15980	15980	15980	15980	0
108	20230530	182400	128969450	15980	15980	15980	15980	0
109	20230530	182300	128969450	15980	15980	15980	15980	0
110	20230530	182200	128969450	15980	15980	15980	15980	0
111	20230530	182100	128969450	15980	15980	15980	15980	0
112	20230530	182000	128969450	15980	15980	15980	15980	0
113	20230530	181900	128969450	15980	15980	15980	15980	0
114	20230530	181800	128969450	15980	15980	15980	15980	0
115	20230530	181700	128969450	15980	15980	15980	15980	0
116	20230530	181600	128969450	15980	15980	15980	15980	0
117	20230530	181500	128969450	15980	15980	15980	15980	0
118	20230530	181400	128969450	15980	15980	15980	15980	0
119	20230530	181300	128969450	15980	15980	15980	15980	0
120	20230530	181200	128969450	15980	15980	15980	15980	0
121	20230530	181100	128969450	15980	15980	15980	15980	0
122	20230530	181000	128969450	15980	15980	15980	15980	33
123	20230530	180900	128969450	15980	15980	15980	15980	0
124	20230530	180800	128969450	15980	15980	15980	15980	0
125	20230530	180700	128969450	15980	15980	15980	15980	0
126	20230530	180600	128969450	15980	15980	15980	15980	0
127	20230530	180500	128969450	15980	15980	15980	15980	0
128	20230530	180400	128969450	15980	15980	15980	15980	0
129	20230530	180300	128969450	15980	15980	15980	15980	0
130	20230530	180200	128969450	15980	15980	15980	15980	0
131	20230530	180100	128969450	15980	15980	15980	15980	0
132	20230530	180000	128969450	15980	15980	15980	15980	0
133	20230530	175900	128969450	15980	15980	15980	15980	0
134	20230530	175800	128969450	15980	15980	15980	15980	0
135	20230530	175700	128969450	15980	15980	15980	15980	0
136	20230530	175600	128969450	15980	15980	15980	15980	0
137	20230530	175500	128969450	15980	15980	15980	15980	0
138	20230530	175400	128969450	15980	15980	15980	15980	0
139	20230530	175300	128969450	15980	15980	15980	15980	0
140	20230530	175200	128969450	15980	15980	15980	15980	0
141	20230530	175100	128969450	15980	15980	15980	15980	0
142	20230530	175000	128969450	15980	15980	15980	15980	0
143	20230530	174900	128969450	15980	15980	15980	15980	0
144	20230530	174800	128969450	15980	15980	15980	15980	0
145	20230530	174700	128969450	15980	15980	15980	15980	0
146	20230530	174600	128969450	15980	15980	15980	15980	0
147	20230530	174500	128969450	15980	15980	15980	15980	0
148	20230530	174400	128969450	15980	15980	15980	15980	0
149	20230530	174300	128969450	15980	15980	15980	15980	0
150	20230530	174200	128969450	15980	15980	15980	15980	0
151	20230530	174100	128969450	15980	15980	15980	15980	0
152	20230530	174000	128969450	15980	15980	15980	15980	33
153	20230530	173900	128969450	15980	15980	15980	15980	0
154	20230530	173800	128969450	15980	15980	15980	15980	0
155	20230530	173700	128969450	15980	15980	15980	15980	0
156	20230530	173600	128969450	15980	15980	15980	15980	0
157	20230530	173500	128969450	15980	15980	15980	15980	0
158	20230530	173400	128969450	15980	15980	15980	15980	0
159	20230530	173300	128969450	15980	15980	15980	15980	0
160	20230530	173200	128969450	15980	15980	15980	15980	0
161	20230530	173100	128969450	15980	15980	15980	15980	0
162	20230530	173000	128969450	15980	15980	15980	15980	0
163	20230530	172900	128969450	15980	15980	15980	15980	0
164	20230530	172800	128969450	15980	15980	15980	15980	0
165	20230530	172700	128969450	15980	15980	15980	15980	0
166	20230530	172600	128969450	15980	15980	15980	15980	0
167	20230530	172500	128969450	15980	15980	15980	15980	0
168	20230530	172400	128969450	15980	15980	15980	15980	0
169	20230530	172300	128969450	15980	15980	15980	15980	0
170	20230530	172200	128969450	15980	15980	15980	15980	0
171	20230530	172100	128969450	15980	15980	15980	15980	0
172	20230530	172000	128969450	15980	15980	15980	15980	0
173	20230530	171900	128969450	15980	15980	15980	15980	0
174	20230530	171800	128969450	15980	15980	15980	15980	0
175	20230530	171700	128969450	15980	15980	15980	15980	0
176	20230530	171600	128969450	15980	15980	15980	15980	0
177	20230530	171500	128969450	15980	15980	15980	15980	0
178	20230530	171400	128969450	15980	15980	15980	15980	0
179	20230530	171300	128969450	15980	15980	15980	15980	0
180	20230530	171200	128969450	15980	15980	15980	15980	0
181	20230530	171100	128969450	15980	15980	15980	15980	0
182	20230530	171000	128969450	15980	15980	15980	15980	33
183	20230530	170900	128969450	15980	15980	15980	15980	0
184	20230530	170800	128969450	15980	15980	15980	15980	0
185	20230530	170700	128969450	15980	15980	15980	15980	0
186	20230530	170600	128969450	15980	15980	15980	15980	0
187	20230530	170500	128969450	15980	15980	15980	15980	0
188	20230530	170400	128969450	15980	15980	15980	15980	0
189	20230530	170300	128969450	15980	15980	15980	15980	0
190	20230530	170200	128969450	15980	15980	15980	15980	0
191	20230530	170100	128969450	15980	15980	15980	15980	0
192	20230530	170000	128969450	15980	15980	15980	15980	0
193	20230530	165900	128969450	15980	15980	15980	15980	0
194	20230530	165800	128969450	15980	15980	15980	15980	0
195	20230530	165700	128969450	15980	15980	15980	15980	0
196	20230530	165600	128969450	15980	15980	15980	15980	0
197	20230530	165500	128969450	15980	15980	15980	15980	0
198	20230530	165400	128969450	15980	15980	15980	15980	0
199	20230530	165300	128969450	15980	15980	15980	15980	0
200	20230530	165200	128969450	15980	15980	15980	15980	0
201	20230530	165100	128969450	15980	15980	15980	15980	0
202	20230530	165000	128969450	15980	15980	15980	15980	0
203	20230530	164900	128969450	15980	15980	15980	15980	0
204	20230530	164800	128969450	15980	15980	15980	15980	0
205	20230530	164700	128969450	15980	15980	15980	15980	0
206	20230530	164600	128969450	15980	15980	15980	15980	0
207	20230530	164500	128969450	15980	15980	15980	15980	0
208	20230530	164400	128969450	15980	15980	15980	15980	0
209	20230530	164300	128969450	15980	15980	15980	15980	0
210	20230530	164200	128969450	15980	15980	15980	15980	0
211	20230530	164100	128969450	15980	15980	15980	15980	0
212	20230530	164000	128969450	15980	15980	15980	15980	33
213	20230530	163900	128969450	15980	15980	15980	15980	0
214	20230530	163800	128969450	15980	15980	15980	15980	0
215	20230530	163700	128969450	15980	15980	15980	15980	0
216	20230530	163600	128969450	15980	15980	15980	15980	0
217	20230530	163500	128969450	15980	15980	15980	15980	0
218	20230530	163400	128969450	15980	15980	15980	15980	0
219	20230530	163300	128969450	15980	15980	15980	15980	0
220	20230530	163200	128969450	15980	15980	15980	15980	0
221	20230530	163100	128969450	15980	15980	15980	15980	0
222	20230530	163000	128969450	15980	15980	15980	15980	0
223	20230530	162900	128969450	15980	15980	15980	15980	0
224	20230530	162800	128969450	15980	15980	15980	15980	0
225	20230530	162700	128969450	15980	15980	15980	15980	0
226	20230530	162600	128969450	15980	15980	15980	15980	0
227	20230530	162500	128969450	15980	15980	15980	15980	0
228	20230530	162400	128969450	15980	15980	15980	15980	0
229	20230530	162300	128969450	15980	15980	15980	15980	0
230	20230530	162200	128969450	15980	15980	15980	15980	0
231	20230530	162100	128969450	15980	15980	15980	15980	0
232	20230530	162000	128969450	15980	15980	15980	15980	0
233	20230530	161900	128969450	15980	15980	15980	15980	0
234	20230530	161800	128969450	15980	15980	15980	15980	0
235	20230530	161700	128969450	15980	15980	15980	15980	0
236	20230530	161600	128969450	15980	15980	15980	15980	0
237	20230530	161500	128969450	15980	15980	15980	15980	0
238	20230530	161400	128969450	15980	15980	15980	15980	0
239	20230530	161300	128969450	15980	15980	15980	15980	0
240	20230530	161200	128969450	15980	15980	15980	15980	0
241	20230530	161100	128969450	15980	15980	15980	15980	0
242	20230530	161000	128969450	15980	15980	15980	15980	33
243	20230530	160900	128969450	15980	15980	15980	15980	0
244	20230530	160800	128969450	15980	15980	15980	15980	0
245	20230530	160700	128969450	15980	15980	15980	15980	0
246	20230530	160600	128969450	15980	15980	15980	15980	0
247	20230530	160500	128969450	15980	15980	15980	15980	0
248	20230530	160400	128969450	15980	15980	15980	15980	0
249	20230530	160300	128969450	15980	15980	15980	15980	0
250	20230530	160200	128969450	15980	15980	15980	15980	0
251	20230530	160100	128969450	15980	15980	15980	15980	0
252	20230530	160000	128969450	15980	15980	15980	15980	0
253	20230530	155900	128969450	15980	15980	15980	15980	0
254	20230530	155800	128969450	15980	15980	15980	15980	0
255	20230530	155700	128969450	15980	15980	15980	15980	0
256	20230530	155600	128969450	15980	15980	15980	15980	0
257	20230530	155500	128969450	15980	15980	15980	15980	0
258	20230530	155400	128969450	15980	15980	15980	15980	0
259	20230530	155300	128969450	15980	15980	15980	15980	0
260	20230530	155200	128969450	15980	15980	15980	15980	0
261	20230530	155100	128969450	15980	15980	15980	15980	0
262	20230530	155000	128969450	15980	15980	15980	15980	0
263	20230530	154900	128969450	15980	15980	15980	15980	0
264	20230530	154800	128969450	15980	15980	15980	15980	0
265	20230530	154700	128969450	15980	15980	15980	15980	0
266	20230530	154600	128969450	15980	15980	15980	15980	0
267	20230530	154500	128969450	15980	15980	15980	15980	0
268	20230530	154400	128969450	15980	15980	15980	15980	0
269	20230530	154300	128969450	15980	15980	15980	15980	0
270	20230530	154200	128969450	15980	15980	15980	15980	0
271	20230530	154100	128969450	15980	15980	15980	15980	0
272	20230530	154000	128969450	15980	15980	15980	15980	33
273	20230530	153900	128969450	15980	15980	15980	15980	0
274	20230530	153800	128969450	15980	15980	15980	15980	0
275	20230530	153700	128969450	15980	15980	15980	15980	0
276	20230530	153600	128969450	15980	15980	15980	15980	0
277	20230530	153500	128969450	15980	15980	15980	15980	0
278	20230530	153400	128969450	15980	15980	15980	15980	0
279	20230530	153300	128969450	15980	15980	15980	15980	0
280	20230530	153200	128969450	15980	15980	15980	15980	0
281	20230530	153100	128969450	15980	15980	15980	15980	0
282	20230530	153000	128969450	15980	15980	15980	15980	33
283	20230530	152900	128442110	15930	15930	15930	15930	0
284	20230530	152800	128442110	15930	15930	15930	15930	0
285	20230530	152700	128442110	15930	15930	15930	15930	0
286	20230530	152600	128442110	15930	15930	15930	15930	0
287	20230530	152500	128442110	15930	15930	15930	15930	0
288	20230530	152400	128442110	15930	15930	15930	15930	0
289	20230530	152300	128442110	15930	15930	15930	15930	0
290	20230530	152200	128442110	15930	15930	15930	15930	0
291	20230530	152100	128442110	15930	15930	15930	15930	0
292	20230530	152000	128442110	15930	15930	15930	15930	0
293	20230530	151900	128442110	15930	15960	15960	15930	27
294	20230530	151800	128011820	15970	15970	15970	15970	0
295	20230530	151700	128011820	15970	15970	15970	15970	0
296	20230530	151600	128011820	15970	15980	15980	15970	11
297	20230530	151500	127836050	15980	15980	15980	15980	0
298	20230530	151400	127836050	15980	15980	15980	15980	0
299	20230530	151300	127836050	15980	15980	15980	15980	1
300	20230530	151200	127820070	15980	15970	15980	15970	2
301	20230530	151100	127788120	15970	15970	15970	15970	0
302	20230530	151000	127788120	15970	15970	15970	15970	32
303	20230530	150900	127277080	15980	15980	15980	15980	0
304	20230530	150800	127277080	15980	15980	15980	15980	0
305	20230530	150700	127277080	15980	15980	15980	15980	36
306	20230530	150600	126701800	15980	15980	15980	15980	0
307	20230530	150500	126701800	15980	15980	15980	15980	0
308	20230530	150400	126701800	15980	15980	15980	15980	1
309	20230530	150300	126685820	15970	15970	15970	15970	0
310	20230530	150200	126685820	15970	15940	15970	15940	208
311	20230530	150100	123369600	15940	15940	15940	15940	5
312	20230530	150000	123289900	15940	15940	15940	15940	1
313	20230530	145900	123273960	15940	15930	15940	15930	13
314	20230530	145800	123066860	15940	15940	15940	15940	0
315	20230530	145700	123066860	15940	15940	15940	15940	0
316	20230530	145600	123066860	15940	15940	15940	15940	1
317	20230530	145500	123050920	15940	15940	15940	15940	0
318	20230530	145400	123050920	15940	15940	15940	15940	18
319	20230530	145300	122764000	15930	15930	15930	15930	48
320	20230530	145200	121999360	15940	15940	15940	15940	42
321	20230530	145100	121329880	15940	15940	15940	15940	0
322	20230530	145000	121329880	15940	15940	15940	15940	0
323	20230530	144900	121329880	15940	15940	15940	15940	24
324	20230530	144800	120947320	15930	15930	15930	15930	0
325	20230530	144700	120947320	15930	15940	15940	15930	24
326	20230530	144600	120564880	15940	15940	15940	15940	1
327	20230530	144500	120548940	15930	15930	15930	15930	0
328	20230530	144400	120548940	15930	15930	15930	15930	15
329	20230530	144300	120309990	15930	15940	15940	15930	48
330	20230530	144200	119545250	15930	15930	15930	15930	0
331	20230530	144100	119545250	15930	15940	15940	15930	113
332	20230530	144000	117745150	15940	15940	15940	15940	0
333	20230530	143900	117745150	15940	15940	15940	15940	2
334	20230530	143800	117713270	15930	15930	15930	15930	0
335	20230530	143700	117713270	15930	15930	15930	15930	0
336	20230530	143600	117713270	15930	15930	15930	15930	4
337	20230530	143500	117649550	15940	15940	15940	15940	7
338	20230530	143400	117537970	15950	15950	15950	15950	10
339	20230530	143300	117378470	15950	15950	15950	15950	18
340	20230530	143200	117091370	15930	15930	15930	15930	0
341	20230530	143100	117091370	15930	15930	15930	15930	0
342	20230530	143000	117091370	15930	15940	15940	15930	28
343	20230530	142900	116645170	15940	15940	15940	15940	1
344	20230530	142800	116629230	15940	15940	15940	15940	19
345	20230530	142700	116326370	15930	15930	15930	15930	0
346	20230530	142600	116326370	15930	15930	15930	15930	0
347	20230530	142500	116326370	15930	15960	15960	15930	246
348	20230530	142400	112403270	15960	15960	15960	15960	2
349	20230530	142300	112371350	15960	15960	15960	15960	0
350	20230530	142200	112371350	15960	15960	15960	15960	0
351	20230530	142100	112371350	15960	15960	15960	15960	1
352	20230530	142000	112355390	15960	15950	15960	15950	22
353	20230530	141900	112004470	15950	15950	15950	15950	0
354	20230530	141800	112004470	15950	15950	15950	15950	0
355	20230530	141700	112004470	15950	15950	15950	15950	0
356	20230530	141600	112004470	15950	15950	15950	15950	0
357	20230530	141500	112004470	15950	15950	15950	15950	0
358	20230530	141400	112004470	15950	15960	15960	15950	59
359	20230530	141300	111062990	15950	15950	15950	15950	0
360	20230530	141200	111062990	15950	15950	15950	15950	0
361	20230530	141100	111062990	15950	15950	15950	15950	0
362	20230530	141000	111062990	15950	15950	15950	15950	45
363	20230530	140900	110345240	15950	15950	15950	15950	0
364	20230530	140800	110345240	15950	15950	15950	15950	68
365	20230530	140700	109260640	15960	15960	15960	15960	2
366	20230530	140600	109228720	15960	15950	15960	15950	7
367	20230530	140500	109117040	15960	15950	15960	15950	32
368	20230530	140400	108606500	15950	15950	15950	15950	0
369	20230530	140300	108606500	15950	15950	15950	15950	0
370	20230530	140200	108606500	15950	15950	15950	15950	0
371	20230530	140100	108606500	15950	15950	15950	15950	0
372	20230530	140000	108606500	15950	15950	15950	15950	4
373	20230530	135900	108542700	15950	15950	15950	15950	0
374	20230530	135800	108542700	15950	15950	15950	15950	0
375	20230530	135700	108542700	15950	15950	15950	15950	0
376	20230530	135600	108542700	15950	15950	15950	15950	0
377	20230530	135500	108542700	15950	15960	15960	15950	5
378	20230530	135400	108462940	15960	15960	15960	15960	0
379	20230530	135300	108462940	15960	15960	15960	15960	0
380	20230530	135200	108462940	15960	15960	15960	15960	0
381	20230530	135100	108462940	15960	15960	15960	15960	14
382	20230530	135000	108239500	15960	15960	15960	15960	2
383	20230530	134900	108207580	15960	15960	15960	15960	15
384	20230530	134800	107968180	15950	15950	15950	15950	0
385	20230530	134700	107968180	15950	15950	15950	15950	0
386	20230530	134600	107968180	15950	15950	15950	15950	0
387	20230530	134500	107968180	15950	15950	15950	15950	15
388	20230530	134400	107728930	15950	15950	15950	15950	0
389	20230530	134300	107728930	15950	15950	15950	15950	0
390	20230530	134200	107728930	15950	15950	15950	15950	0
391	20230530	134100	107728930	15950	15950	15950	15950	0
392	20230530	134000	107728930	15950	15950	15950	15950	0
393	20230530	133900	107728930	15950	15950	15950	15950	0
394	20230530	133800	107728930	15950	15950	15950	15950	0
395	20230530	133700	107728930	15950	15950	15950	15950	0
396	20230530	133600	107728930	15950	15950	15950	15950	0
397	20230530	133500	107728930	15950	15950	15950	15950	24
398	20230530	133400	107346130	15950	15950	15950	15950	0
399	20230530	133300	107346130	15950	15950	15950	15950	0
400	20230530	133200	107346130	15950	15950	15950	15950	0
401	20230530	133100	107346130	15950	15950	15950	15950	3
402	20230530	133000	107298280	15950	15950	15950	15950	2
403	20230530	132900	107266380	15950	15950	15950	15950	0
404	20230530	132800	107266380	15950	15950	15950	15950	0
405	20230530	132700	107266380	15950	15950	15950	15950	0
406	20230530	132600	107266380	15950	15940	15950	15920	420
407	20230530	132500	100572860	15950	15950	15950	15950	11
408	20230530	132400	100397410	15950	15970	15970	15950	118
409	20230530	132300	98513840	15960	15960	15960	15960	0
410	20230530	132200	98513840	15960	15960	15960	15960	0
411	20230530	132100	98513840	15960	15960	15960	15960	15
412	20230530	132000	98274440	15990	15990	15990	15990	0
413	20230530	131900	98274440	15990	15990	15990	15990	2
414	20230530	131800	98242460	15990	15990	15990	15990	0
415	20230530	131700	98242460	15990	15990	15990	15990	0
416	20230530	131600	98242460	15990	15990	15990	15990	1
417	20230530	131500	98226470	15960	15960	15960	15960	20
418	20230530	131400	97907270	15970	15970	15970	15970	0
419	20230530	131300	97907270	15970	15970	15970	15970	0
420	20230530	131200	97907270	15970	15970	15970	15970	0
421	20230530	131100	97907270	15970	15970	15970	15970	0
422	20230530	131000	97907270	15970	15970	15970	15970	0
423	20230530	130900	97907270	15970	16000	16000	15970	226
424	20230530	130800	94291340	16000	16000	16000	16000	0
425	20230530	130700	94291340	16000	16000	16000	16000	20
426	20230530	130600	93971340	16000	16000	16000	16000	0
427	20230530	130500	93971340	16000	16000	16000	16000	42
428	20230530	130400	93299340	16000	16000	16000	16000	4
429	20230530	130300	93235340	16000	16000	16000	16000	0
430	20230530	130200	93235340	16000	16000	16000	16000	6
431	20230530	130100	93139340	16000	16000	16000	16000	0
432	20230530	130000	93139340	16000	16000	16000	16000	0
433	20230530	125900	93139340	16000	16000	16000	16000	0
434	20230530	125800	93139340	16000	16000	16000	16000	1
435	20230530	125700	93123340	16000	16000	16000	16000	2
436	20230530	125600	93091340	16010	16010	16010	16010	1
437	20230530	125500	93075330	16000	16000	16000	16000	51
438	20230530	125400	92259330	16000	16000	16000	16000	0
439	20230530	125300	92259330	16000	16000	16000	16000	2
440	20230530	125200	92227330	16000	16000	16000	16000	0
441	20230530	125100	92227330	16000	16000	16000	16000	0
442	20230530	125000	92227330	16000	16000	16000	16000	46
443	20230530	124900	91491330	16000	16000	16000	16000	0
444	20230530	124800	91491330	16000	16000	16000	16000	0
445	20230530	124700	91491330	16000	16000	16000	16000	30
446	20230530	124600	91011330	16000	15990	16000	15990	29
447	20230530	124500	90547420	15960	15960	15960	15960	0
448	20230530	124400	90547420	15960	15970	16000	15960	502
449	20230530	124300	82524200	15970	15970	15970	15970	2
450	20230530	124200	82492260	15960	15960	15960	15960	0
451	20230530	124100	82492260	15960	15960	15960	15960	105
452	20230530	124000	80816460	15950	15950	15950	15950	8
453	20230530	123900	80688860	15940	15930	15940	15920	29
454	20230530	123800	80226770	15920	15920	15920	15920	0
455	20230530	123700	80226770	15920	15920	15920	15920	1
456	20230530	123600	80210850	15930	15930	15930	15930	10
457	20230530	123500	80051550	15930	15930	15930	15930	1
458	20230530	123400	80035620	15930	15930	15930	15930	2
459	20230530	123300	80003760	15920	15920	15920	15920	8
460	20230530	123200	79876400	15930	15930	15930	15930	2
461	20230530	123100	79844540	15930	15930	15930	15930	0
462	20230530	123000	79844540	15930	15920	15930	15920	14
463	20230530	122900	79621630	15920	15920	15920	15920	5
464	20230530	122800	79542030	15920	15920	15920	15920	13
465	20230530	122700	79335070	15920	15920	15920	15920	0
466	20230530	122600	79335070	15920	15920	15920	15920	0
467	20230530	122500	79335070	15920	15930	15930	15920	32
468	20230530	122400	78825580	15930	15930	15930	15930	1
469	20230530	122300	78809650	15930	15930	15930	15930	0
470	20230530	122200	78809650	15930	15940	15940	15930	9
471	20230530	122100	78666230	15930	15930	15930	15930	0
472	20230530	122000	78666230	15930	15950	15950	15930	22
473	20230530	121900	78315650	15960	15960	15960	15960	0
474	20230530	121800	78315650	15960	15960	15960	15960	0
475	20230530	121700	78315650	15960	15960	15960	15960	0
476	20230530	121600	78315650	15960	15960	15960	15960	7
477	20230530	121500	78203930	15960	15960	15960	15960	0
478	20230530	121400	78203930	15960	15960	15960	15960	0
479	20230530	121300	78203930	15960	15960	15960	15960	8
480	20230530	121200	78076250	15960	15960	15960	15960	0
481	20230530	121100	78076250	15960	15960	15960	15960	32
482	20230530	121000	77565530	15930	15930	15930	15930	0
483	20230530	120900	77565530	15930	15930	15930	15930	0
484	20230530	120800	77565530	15930	15940	15940	15930	14
485	20230530	120700	77342450	15960	15960	15960	15960	0
486	20230530	120600	77342450	15960	15960	15960	15960	20
487	20230530	120500	77023250	15980	15980	15980	15980	0
488	20230530	120400	77023250	15980	15980	15980	15980	0
489	20230530	120300	77023250	15980	15980	15980	15980	0
490	20230530	120200	77023250	15980	15980	15980	15980	0
491	20230530	120100	77023250	15980	15980	15980	15980	0
492	20230530	120000	77023250	15980	15980	15980	15980	0
493	20230530	115900	77023250	15980	15980	15980	15980	0
494	20230530	115800	77023250	15980	15980	15980	15980	0
495	20230530	115700	77023250	15980	15980	15980	15980	1
496	20230530	115600	77007270	15980	15980	15980	15980	0
497	20230530	115500	77007270	15980	15980	15980	15980	1
498	20230530	115400	76991290	15980	15980	15980	15980	100
499	20230530	115300	75393290	15980	15980	15980	15980	4
500	20230530	115200	75329370	15970	15960	15970	15960	33
501	20230530	115100	74802380	15950	15960	15960	15950	67
502	20230530	115000	73733720	15950	15950	15950	15950	0
503	20230530	114900	73733720	15950	15950	15950	15950	0
504	20230530	114800	73733720	15950	15950	15950	15950	0
505	20230530	114700	73733720	15950	15950	15950	15950	0
506	20230530	114600	73733720	15950	15950	15950	15950	23
507	20230530	114500	73366870	15920	15920	15920	15920	0
508	20230530	114400	73366870	15920	15920	15920	15920	0
509	20230530	114300	73366870	15920	15920	15920	15920	0
510	20230530	114200	73366870	15920	15920	15920	15920	1
511	20230530	114100	73350950	15920	15920	15920	15920	0
512	20230530	114000	73350950	15920	15920	15920	15920	7
513	20230530	113900	73239510	15920	15920	15920	15920	0
514	20230530	113800	73239510	15920	15920	15920	15920	0
515	20230530	113700	73239510	15920	15920	15920	15920	0
516	20230530	113600	73239510	15920	15940	15940	15920	25
517	20230530	113500	72841190	15940	15940	15940	15940	17
518	20230530	113400	72570210	15960	15960	15960	15960	0
519	20230530	113300	72570210	15960	15960	15960	15960	0
520	20230530	113200	72570210	15960	15960	15960	15960	0
521	20230530	113100	72570210	15960	15960	15960	15960	28
522	20230530	113000	72123330	15950	15950	15950	15950	0
523	20230530	112900	72123330	15950	15940	15950	15940	11
524	20230530	112800	71947980	15940	15940	15940	15940	1
525	20230530	112700	71932040	15940	15940	15940	15940	3
526	20230530	112600	71884220	15920	15920	15920	15920	0
527	20230530	112500	71884220	15920	15930	15930	15920	4
528	20230530	112400	71820520	15920	15920	15920	15920	0
529	20230530	112300	71820520	15920	15920	15920	15920	0
530	20230530	112200	71820520	15920	15920	15920	15920	13
531	20230530	112100	71613560	15920	15920	15920	15920	1
532	20230530	112000	71597640	15920	15920	15920	15920	20
533	20230530	111900	71279240	15920	15920	15920	15920	0
534	20230530	111800	71279240	15920	15920	15920	15920	0
535	20230530	111700	71279240	15920	15920	15920	15920	12
536	20230530	111600	71088200	15920	15920	15920	15920	0
537	20230530	111500	71088200	15920	15920	15920	15920	3
538	20230530	111400	71040440	15920	15920	15920	15920	0
539	20230530	111300	71040440	15920	15920	15920	15920	1
540	20230530	111200	71024520	15910	15910	15910	15910	20
541	20230530	111100	70706320	15910	15910	15910	15910	11
542	20230530	111000	70531310	15920	15920	15920	15920	6
543	20230530	110900	70435790	15920	15920	15920	15920	1
544	20230530	110800	70419870	15910	15910	15910	15910	0
545	20230530	110700	70419870	15910	15910	15910	15910	104
546	20230530	110600	68765230	15910	15910	15910	15910	14
547	20230530	110500	68542490	15910	15920	15920	15910	292
548	20230530	110400	63896330	15920	15920	15920	15920	0
549	20230530	110300	63896330	15920	15920	15920	15920	0
550	20230530	110200	63896330	15920	15920	15920	15920	0
551	20230530	110100	63896330	15920	15920	15920	15920	6
552	20230530	110000	63800810	15920	15930	15930	15920	16
553	20230530	105900	63546080	15930	15930	15930	15930	0
554	20230530	105800	63546080	15930	15930	15930	15930	8
555	20230530	105700	63418640	15920	15920	15920	15920	0
556	20230530	105600	63418640	15920	15920	15920	15920	9
557	20230530	105500	63275360	15950	15920	15950	15920	13
558	20230530	105400	63068370	15920	15920	15920	15920	17
559	20230530	105300	62797730	15920	15920	15920	15920	0
560	20230530	105200	62797730	15920	15920	15920	15920	0
561	20230530	105100	62797730	15920	15920	15920	15920	0
562	20230530	105000	62797730	15920	15930	15930	15920	12
563	20230530	104900	62606650	15950	15950	15950	15950	0
564	20230530	104800	62606650	15950	15950	15950	15950	0
565	20230530	104700	62606650	15950	15950	15950	15950	0
566	20230530	104600	62606650	15950	15950	15950	15950	0
567	20230530	104500	62606650	15950	15950	15950	15950	0
568	20230530	104400	62606650	15950	15950	15950	15950	32
569	20230530	104300	62096250	15960	15960	15960	15960	0
570	20230530	104200	62096250	15960	15930	15960	15930	60
571	20230530	104100	61138860	15930	15930	15930	15930	0
572	20230530	104000	61138860	15930	15940	15940	15930	3
573	20230530	103900	61091050	15960	15960	15960	15960	4
574	20230530	103800	61027210	15950	15930	15950	15930	22
575	20230530	103700	60676370	15920	15920	15920	15920	15
576	20230530	103600	60437570	15910	15910	15910	15910	0
577	20230530	103500	60437570	15910	15910	15910	15910	0
578	20230530	103400	60437570	15910	15910	15910	15910	16
579	20230530	103300	60183010	15910	15910	15910	15910	0
580	20230530	103200	60183010	15910	15920	15920	15910	14
581	20230530	103100	59960250	15930	15940	15940	15930	7
582	20230530	103000	59848680	15940	15940	15940	15940	1
583	20230530	102900	59832740	15910	15910	15910	15910	78
584	20230530	102800	58591760	15910	15930	15930	15910	365
585	20230530	102700	52781700	15930	15940	15940	15930	32
586	20230530	102600	52271740	15940	15940	15940	15940	2
587	20230530	102500	52239860	15940	15940	15940	15940	1
588	20230530	102400	52223920	15920	15920	15920	15920	0
589	20230530	102300	52223920	15920	15930	15930	15920	131
590	20230530	102200	50137350	15930	15940	15940	15930	124
591	20230530	102100	48160920	15940	15940	15940	15940	33
592	20230530	102000	47634900	15950	15950	15950	15950	0
593	20230530	101900	47634900	15950	15950	15950	15950	5
594	20230530	101800	47555150	15940	15940	15940	15940	15
595	20230530	101700	47316050	15940	15940	15940	15940	205
596	20230530	101600	44048350	15940	15960	15960	15940	52
597	20230530	101500	43218830	15950	15950	15950	15950	5
598	20230530	101400	43139080	15940	15940	15940	15940	0
599	20230530	101300	43139080	15940	15950	15950	15940	12
600	20230530	101200	42947700	15950	15950	15950	15950	2
601	20230530	101100	42915800	15950	15950	15950	15950	1
602	20230530	101000	42899850	15940	15960	15960	15940	376
603	20230530	100900	36905680	15950	15950	15950	15950	0
604	20230530	100800	36905680	15950	15950	15950	15950	0
605	20230530	100700	36905680	15950	15950	15950	15950	0
606	20230530	100600	36905680	15950	15950	15960	15950	46
607	20230530	100500	36171950	15950	15950	15950	15950	11
608	20230530	100400	35996500	15950	15950	15950	15950	36
609	20230530	100300	35422300	15950	15950	15950	15950	1
610	20230530	100200	35406350	15940	15940	15940	15940	0
611	20230530	100100	35406350	15940	15950	15950	15940	14
612	20230530	100000	35183170	15950	15950	15950	15950	1
613	20230530	095900	35167220	15950	15950	15950	15940	12
614	20230530	095800	34975920	15940	15940	15940	15940	0
615	20230530	095700	34975920	15940	15940	15940	15940	0
616	20230530	095600	34975920	15940	15940	15940	15940	0
617	20230530	095500	34975920	15940	15940	15940	15940	92
618	20230530	095400	33509440	15950	15950	15950	15950	0
619	20230530	095300	33509440	15950	15950	15950	15950	10
620	20230530	095200	33349940	15950	15950	15950	15950	0
621	20230530	095100	33349940	15950	15950	15950	15950	0
622	20230530	095000	33349940	15950	15940	15950	15940	38
623	20230530	094900	32743920	15950	15950	15950	15950	5
624	20230530	094800	32664170	15950	15950	15950	15950	0
625	20230530	094700	32664170	15950	15950	15950	15950	0
626	20230530	094600	32664170	15950	15950	15950	15950	10
627	20230530	094500	32504670	15940	15940	15940	15940	0
628	20230530	094400	32504670	15940	15940	15940	15940	16
629	20230530	094300	32249630	15960	15960	15960	15960	1
630	20230530	094200	32233670	15970	15970	15970	15970	0
631	20230530	094100	32233670	15970	15980	15980	15960	79
632	20230530	094000	30972350	15980	15980	15980	15980	0
633	20230530	093900	30972350	15980	15940	15980	15940	9
634	20230530	093800	30828850	15980	15980	15980	15980	1
635	20230530	093700	30812870	15980	15980	15980	15940	25
636	20230530	093600	30413770	15980	15980	15980	15980	1
637	20230530	093500	30397790	15980	15980	15980	15980	1
638	20230530	093400	30381810	15980	15980	15980	15980	11
639	20230530	093300	30206030	15940	15980	15980	15940	14
640	20230530	093200	29982790	15980	15980	15980	15980	1
641	20230530	093100	29966810	15940	15940	15940	15940	0
642	20230530	093000	29966810	15940	15940	15940	15940	9
643	20230530	092900	29823350	15940	15940	15940	15940	0
644	20230530	092800	29823350	15940	15940	15940	15940	0
645	20230530	092700	29823350	15940	15970	15980	15940	62
646	20230530	092600	28833210	15960	15960	15960	15960	0
647	20230530	092500	28833210	15960	15960	15960	15960	3
648	20230530	092400	28785330	15970	15970	15970	15970	40
649	20230530	092300	28146530	15970	15970	15970	15970	8
650	20230530	092200	28018770	15960	15960	15960	15960	1
651	20230530	092100	28002810	15960	15960	15960	15960	12
652	20230530	092000	27811290	15960	15960	15960	15960	42
653	20230530	091900	27140970	15960	15960	15960	15960	0
654	20230530	091800	27140970	15960	15900	15960	15900	470
655	20230530	091700	19664020	15900	15910	15920	15900	369
656	20230530	091600	13791390	15920	15920	15920	15910	444
657	20230530	091500	6723630	15910	15910	15910	15910	0
658	20230530	091400	6723630	15910	15910	15910	15910	0
659	20230530	091300	6723630	15910	15920	15920	15910	87
660	20230530	091200	5338790	15920	15920	15920	15920	2
661	20230530	091100	5306950	15910	15920	15920	15910	8
662	20230530	091000	5179630	15920	15920	15920	15920	4
663	20230530	090900	5115950	15920	15920	15920	15920	0
664	20230530	090800	5115950	15920	15920	15920	15920	3
665	20230530	090700	5068190	15900	15950	15950	15900	118
666	20230530	090600	3189620	15950	15930	15950	15930	3
667	20230530	090500	3141790	15920	15920	15920	15920	52
668	20230530	090400	2313950	15920	15940	15950	15920	70
669	20230530	090300	1198330	15950	15970	15970	15950	42
670	20230530	090200	527990	16040	16040	16040	16040	4
671	20230530	090100	463830	15970	16000	16000	15970	18
672	20230530	090000	176010	16000	16010	16010	16000	11