KissMeData/115960/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203400	95745010	15730	15730	15730	15730	487
3	20230531	203300	95745010	15730	15730	15730	15730	0
4	20230531	203200	95745010	15730	15730	15730	15730	0
5	20230531	203100	95745010	15730	15730	15730	15730	0
6	20230531	203000	95745010	15730	15730	15730	15730	0
7	20230531	202900	95745010	15730	15730	15730	15730	0
8	20230531	202800	95745010	15730	15730	15730	15730	0
9	20230531	202700	95745010	15730	15730	15730	15730	0
10	20230531	202600	95745010	15730	15730	15730	15730	0
11	20230531	202500	95745010	15730	15730	15730	15730	0
12	20230531	202400	95745010	15730	15730	15730	15730	0
13	20230531	202300	95745010	15730	15730	15730	15730	0
14	20230531	202200	95745010	15730	15730	15730	15730	0
15	20230531	202100	95745010	15730	15730	15730	15730	0
16	20230531	202000	95745010	15730	15730	15730	15730	0
17	20230531	201900	95745010	15730	15730	15730	15730	0
18	20230531	201800	95745010	15730	15730	15730	15730	0
19	20230531	201700	95745010	15730	15730	15730	15730	0
20	20230531	201600	95745010	15730	15730	15730	15730	0
21	20230531	201500	95745010	15730	15730	15730	15730	0
22	20230531	201400	95745010	15730	15730	15730	15730	0
23	20230531	201300	95745010	15730	15730	15730	15730	0
24	20230531	201200	95745010	15730	15730	15730	15730	0
25	20230531	201100	95745010	15730	15730	15730	15730	0
26	20230531	201000	95745010	15730	15730	15730	15730	0
27	20230531	200900	95745010	15730	15730	15730	15730	0
28	20230531	200800	95745010	15730	15730	15730	15730	0
29	20230531	200700	95745010	15730	15730	15730	15730	0
30	20230531	200600	95745010	15730	15730	15730	15730	0
31	20230531	200500	95745010	15730	15730	15730	15730	0
32	20230531	200400	95745010	15730	15730	15730	15730	487
33	20230531	200300	95745010	15730	15730	15730	15730	0
34	20230531	200200	95745010	15730	15730	15730	15730	0
35	20230531	200100	95745010	15730	15730	15730	15730	0
36	20230531	200000	95745010	15730	15730	15730	15730	0
37	20230531	195900	95745010	15730	15730	15730	15730	0
38	20230531	195800	95745010	15730	15730	15730	15730	0
39	20230531	195700	95745010	15730	15730	15730	15730	0
40	20230531	195600	95745010	15730	15730	15730	15730	0
41	20230531	195500	95745010	15730	15730	15730	15730	0
42	20230531	195400	95745010	15730	15730	15730	15730	0
43	20230531	195300	95745010	15730	15730	15730	15730	0
44	20230531	195200	95745010	15730	15730	15730	15730	0
45	20230531	195100	95745010	15730	15730	15730	15730	0
46	20230531	195000	95745010	15730	15730	15730	15730	0
47	20230531	194900	95745010	15730	15730	15730	15730	0
48	20230531	194800	95745010	15730	15730	15730	15730	0
49	20230531	194700	95745010	15730	15730	15730	15730	0
50	20230531	194600	95745010	15730	15730	15730	15730	0
51	20230531	194500	95745010	15730	15730	15730	15730	0
52	20230531	194400	95745010	15730	15730	15730	15730	0
53	20230531	194300	95745010	15730	15730	15730	15730	0
54	20230531	194200	95745010	15730	15730	15730	15730	0
55	20230531	194100	95745010	15730	15730	15730	15730	0
56	20230531	194000	95745010	15730	15730	15730	15730	0
57	20230531	193900	95745010	15730	15730	15730	15730	0
58	20230531	193800	95745010	15730	15730	15730	15730	0
59	20230531	193700	95745010	15730	15730	15730	15730	0
60	20230531	193600	95745010	15730	15730	15730	15730	0
61	20230531	193500	95745010	15730	15730	15730	15730	0
62	20230531	193400	95745010	15730	15730	15730	15730	487
63	20230531	193300	95745010	15730	15730	15730	15730	0
64	20230531	193200	95745010	15730	15730	15730	15730	0
65	20230531	193100	95745010	15730	15730	15730	15730	0
66	20230531	193000	95745010	15730	15730	15730	15730	0
67	20230531	192900	95745010	15730	15730	15730	15730	0
68	20230531	192800	95745010	15730	15730	15730	15730	0
69	20230531	192700	95745010	15730	15730	15730	15730	0
70	20230531	192600	95745010	15730	15730	15730	15730	0
71	20230531	192500	95745010	15730	15730	15730	15730	0
72	20230531	192400	95745010	15730	15730	15730	15730	0
73	20230531	192300	95745010	15730	15730	15730	15730	0
74	20230531	192200	95745010	15730	15730	15730	15730	0
75	20230531	192100	95745010	15730	15730	15730	15730	0
76	20230531	192000	95745010	15730	15730	15730	15730	0
77	20230531	191900	95745010	15730	15730	15730	15730	0
78	20230531	191800	95745010	15730	15730	15730	15730	0
79	20230531	191700	95745010	15730	15730	15730	15730	0
80	20230531	191600	95745010	15730	15730	15730	15730	0
81	20230531	191500	95745010	15730	15730	15730	15730	0
82	20230531	191400	95745010	15730	15730	15730	15730	0
83	20230531	191300	95745010	15730	15730	15730	15730	0
84	20230531	191200	95745010	15730	15730	15730	15730	0
85	20230531	191100	95745010	15730	15730	15730	15730	0
86	20230531	191000	95745010	15730	15730	15730	15730	0
87	20230531	190900	95745010	15730	15730	15730	15730	0
88	20230531	190800	95745010	15730	15730	15730	15730	0
89	20230531	190700	95745010	15730	15730	15730	15730	0
90	20230531	190600	95745010	15730	15730	15730	15730	0
91	20230531	190500	95745010	15730	15730	15730	15730	0
92	20230531	190400	95745010	15730	15730	15730	15730	487
93	20230531	190300	95745010	15730	15730	15730	15730	0
94	20230531	190200	95745010	15730	15730	15730	15730	0
95	20230531	190100	95745010	15730	15730	15730	15730	0
96	20230531	190000	95745010	15730	15730	15730	15730	0
97	20230531	185900	95745010	15730	15730	15730	15730	0
98	20230531	185800	95745010	15730	15730	15730	15730	0
99	20230531	185700	95745010	15730	15730	15730	15730	0
100	20230531	185600	95745010	15730	15730	15730	15730	0
101	20230531	185500	95745010	15730	15730	15730	15730	0
102	20230531	185400	95745010	15730	15730	15730	15730	0
103	20230531	185300	95745010	15730	15730	15730	15730	0
104	20230531	185200	95745010	15730	15730	15730	15730	0
105	20230531	185100	95745010	15730	15730	15730	15730	0
106	20230531	185000	95745010	15730	15730	15730	15730	0
107	20230531	184900	95745010	15730	15730	15730	15730	0
108	20230531	184800	95745010	15730	15730	15730	15730	0
109	20230531	184700	95745010	15730	15730	15730	15730	0
110	20230531	184600	95745010	15730	15730	15730	15730	0
111	20230531	184500	95745010	15730	15730	15730	15730	0
112	20230531	184400	95745010	15730	15730	15730	15730	0
113	20230531	184300	95745010	15730	15730	15730	15730	0
114	20230531	184200	95745010	15730	15730	15730	15730	0
115	20230531	184100	95745010	15730	15730	15730	15730	0
116	20230531	184000	95745010	15730	15730	15730	15730	0
117	20230531	183900	95745010	15730	15730	15730	15730	0
118	20230531	183800	95745010	15730	15730	15730	15730	0
119	20230531	183700	95745010	15730	15730	15730	15730	0
120	20230531	183600	95745010	15730	15730	15730	15730	0
121	20230531	183500	95745010	15730	15730	15730	15730	0
122	20230531	183400	95745010	15730	15730	15730	15730	487
123	20230531	183300	95745010	15730	15730	15730	15730	0
124	20230531	183200	95745010	15730	15730	15730	15730	0
125	20230531	183100	95745010	15730	15730	15730	15730	0
126	20230531	183000	95745010	15730	15730	15730	15730	0
127	20230531	182900	95745010	15730	15730	15730	15730	0
128	20230531	182800	95745010	15730	15730	15730	15730	0
129	20230531	182700	95745010	15730	15730	15730	15730	0
130	20230531	182600	95745010	15730	15730	15730	15730	0
131	20230531	182500	95745010	15730	15730	15730	15730	0
132	20230531	182400	95745010	15730	15730	15730	15730	0
133	20230531	182300	95745010	15730	15730	15730	15730	0
134	20230531	182200	95745010	15730	15730	15730	15730	0
135	20230531	182100	95745010	15730	15730	15730	15730	0
136	20230531	182000	95745010	15730	15730	15730	15730	0
137	20230531	181900	95745010	15730	15730	15730	15730	0
138	20230531	181800	95745010	15730	15730	15730	15730	0
139	20230531	181700	95745010	15730	15730	15730	15730	0
140	20230531	181600	95745010	15730	15730	15730	15730	0
141	20230531	181500	95745010	15730	15730	15730	15730	0
142	20230531	181400	95745010	15730	15730	15730	15730	0
143	20230531	181300	95745010	15730	15730	15730	15730	0
144	20230531	181200	95745010	15730	15730	15730	15730	0
145	20230531	181100	95745010	15730	15730	15730	15730	0
146	20230531	181000	95745010	15730	15730	15730	15730	0
147	20230531	180900	95745010	15730	15730	15730	15730	0
148	20230531	180800	95745010	15730	15730	15730	15730	0
149	20230531	180700	95745010	15730	15730	15730	15730	0
150	20230531	180600	95745010	15730	15730	15730	15730	0
151	20230531	180500	95745010	15730	15730	15730	15730	0
152	20230531	180400	95745010	15730	15730	15730	15730	487
153	20230531	180300	95745010	15730	15730	15730	15730	0
154	20230531	180200	95745010	15730	15730	15730	15730	0
155	20230531	180100	95745010	15730	15730	15730	15730	0
156	20230531	180000	95745010	15730	15730	15730	15730	0
157	20230531	175900	95745010	15730	15730	15730	15730	0
158	20230531	175800	95745010	15730	15730	15730	15730	0
159	20230531	175700	95745010	15730	15730	15730	15730	0
160	20230531	175600	95745010	15730	15730	15730	15730	0
161	20230531	175500	95745010	15730	15730	15730	15730	0
162	20230531	175400	95745010	15730	15730	15730	15730	0
163	20230531	175300	95745010	15730	15730	15730	15730	0
164	20230531	175200	95745010	15730	15730	15730	15730	0
165	20230531	175100	95745010	15730	15730	15730	15730	0
166	20230531	175000	95745010	15730	15730	15730	15730	0
167	20230531	174900	95745010	15730	15730	15730	15730	0
168	20230531	174800	95745010	15730	15730	15730	15730	0
169	20230531	174700	95745010	15730	15730	15730	15730	0
170	20230531	174600	95745010	15730	15730	15730	15730	0
171	20230531	174500	95745010	15730	15730	15730	15730	0
172	20230531	174400	95745010	15730	15730	15730	15730	0
173	20230531	174300	95745010	15730	15730	15730	15730	0
174	20230531	174200	95745010	15730	15730	15730	15730	0
175	20230531	174100	95745010	15730	15730	15730	15730	0
176	20230531	174000	95745010	15730	15730	15730	15730	0
177	20230531	173900	95745010	15730	15730	15730	15730	0
178	20230531	173800	95745010	15730	15730	15730	15730	0
179	20230531	173700	95745010	15730	15730	15730	15730	0
180	20230531	173600	95745010	15730	15730	15730	15730	0
181	20230531	173500	95745010	15730	15730	15730	15730	0
182	20230531	173400	95745010	15730	15730	15730	15730	487
183	20230531	173300	95745010	15730	15730	15730	15730	0
184	20230531	173200	95745010	15730	15730	15730	15730	0
185	20230531	173100	95745010	15730	15730	15730	15730	0
186	20230531	173000	95745010	15730	15730	15730	15730	0
187	20230531	172900	95745010	15730	15730	15730	15730	0
188	20230531	172800	95745010	15730	15730	15730	15730	0
189	20230531	172700	95745010	15730	15730	15730	15730	0
190	20230531	172600	95745010	15730	15730	15730	15730	0
191	20230531	172500	95745010	15730	15730	15730	15730	0
192	20230531	172400	95745010	15730	15730	15730	15730	0
193	20230531	172300	95745010	15730	15730	15730	15730	0
194	20230531	172200	95745010	15730	15730	15730	15730	0
195	20230531	172100	95745010	15730	15730	15730	15730	0
196	20230531	172000	95745010	15730	15730	15730	15730	0
197	20230531	171900	95745010	15730	15730	15730	15730	0
198	20230531	171800	95745010	15730	15730	15730	15730	0
199	20230531	171700	95745010	15730	15730	15730	15730	0
200	20230531	171600	95745010	15730	15730	15730	15730	0
201	20230531	171500	95745010	15730	15730	15730	15730	0
202	20230531	171400	95745010	15730	15730	15730	15730	0
203	20230531	171300	95745010	15730	15730	15730	15730	0
204	20230531	171200	95745010	15730	15730	15730	15730	0
205	20230531	171100	95745010	15730	15730	15730	15730	0
206	20230531	171000	95745010	15730	15730	15730	15730	0
207	20230531	170900	95745010	15730	15730	15730	15730	0
208	20230531	170800	95745010	15730	15730	15730	15730	0
209	20230531	170700	95745010	15730	15730	15730	15730	0
210	20230531	170600	95745010	15730	15730	15730	15730	0
211	20230531	170500	95745010	15730	15730	15730	15730	0
212	20230531	170400	95745010	15730	15730	15730	15730	487
213	20230531	170300	95745010	15730	15730	15730	15730	0
214	20230531	170200	95745010	15730	15730	15730	15730	0
215	20230531	170100	95745010	15730	15730	15730	15730	0
216	20230531	170000	95745010	15730	15730	15730	15730	0
217	20230531	165900	95745010	15730	15730	15730	15730	0
218	20230531	165800	95745010	15730	15730	15730	15730	0
219	20230531	165700	95745010	15730	15730	15730	15730	0
220	20230531	165600	95745010	15730	15730	15730	15730	0
221	20230531	165500	95745010	15730	15730	15730	15730	0
222	20230531	165400	95745010	15730	15730	15730	15730	0
223	20230531	165300	95745010	15730	15730	15730	15730	0
224	20230531	165200	95745010	15730	15730	15730	15730	0
225	20230531	165100	95745010	15730	15730	15730	15730	0
226	20230531	165000	95745010	15730	15730	15730	15730	0
227	20230531	164900	95745010	15730	15730	15730	15730	0
228	20230531	164800	95745010	15730	15730	15730	15730	0
229	20230531	164700	95745010	15730	15730	15730	15730	0
230	20230531	164600	95745010	15730	15730	15730	15730	0
231	20230531	164500	95745010	15730	15730	15730	15730	0
232	20230531	164400	95745010	15730	15730	15730	15730	0
233	20230531	164300	95745010	15730	15730	15730	15730	0
234	20230531	164200	95745010	15730	15730	15730	15730	0
235	20230531	164100	95745010	15730	15730	15730	15730	0
236	20230531	164000	95745010	15730	15730	15730	15730	0
237	20230531	163900	95745010	15730	15730	15730	15730	0
238	20230531	163800	95745010	15730	15730	15730	15730	0
239	20230531	163700	95745010	15730	15730	15730	15730	0
240	20230531	163600	95745010	15730	15730	15730	15730	0
241	20230531	163500	95745010	15730	15730	15730	15730	0
242	20230531	163400	95745010	15730	15730	15730	15730	487
243	20230531	163300	95745010	15730	15730	15730	15730	0
244	20230531	163200	95745010	15730	15730	15730	15730	0
245	20230531	163100	95745010	15730	15730	15730	15730	0
246	20230531	163000	95745010	15730	15730	15730	15730	0
247	20230531	162900	95745010	15730	15730	15730	15730	0
248	20230531	162800	95745010	15730	15730	15730	15730	0
249	20230531	162700	95745010	15730	15730	15730	15730	0
250	20230531	162600	95745010	15730	15730	15730	15730	0
251	20230531	162500	95745010	15730	15730	15730	15730	0
252	20230531	162400	95745010	15730	15730	15730	15730	0
253	20230531	162300	95745010	15730	15730	15730	15730	0
254	20230531	162200	95745010	15730	15730	15730	15730	0
255	20230531	162100	95745010	15730	15730	15730	15730	0
256	20230531	162000	95745010	15730	15730	15730	15730	0
257	20230531	161900	95745010	15730	15730	15730	15730	0
258	20230531	161800	95745010	15730	15730	15730	15730	0
259	20230531	161700	95745010	15730	15730	15730	15730	0
260	20230531	161600	95745010	15730	15730	15730	15730	0
261	20230531	161500	95745010	15730	15730	15730	15730	0
262	20230531	161400	95745010	15730	15730	15730	15730	0
263	20230531	161300	95745010	15730	15730	15730	15730	0
264	20230531	161200	95745010	15730	15730	15730	15730	0
265	20230531	161100	95745010	15730	15730	15730	15730	0
266	20230531	161000	95745010	15730	15730	15730	15730	0
267	20230531	160900	95745010	15730	15730	15730	15730	0
268	20230531	160800	95745010	15730	15730	15730	15730	0
269	20230531	160700	95745010	15730	15730	15730	15730	0
270	20230531	160600	95745010	15730	15730	15730	15730	0
271	20230531	160500	95745010	15730	15730	15730	15730	0
272	20230531	160400	95745010	15730	15730	15730	15730	487
273	20230531	160300	95745010	15730	15730	15730	15730	0
274	20230531	160200	95745010	15730	15730	15730	15730	0
275	20230531	160100	95745010	15730	15730	15730	15730	0
276	20230531	160000	95745010	15730	15730	15730	15730	0
277	20230531	155900	95745010	15730	15730	15730	15730	0
278	20230531	155800	95745010	15730	15730	15730	15730	0
279	20230531	155700	95745010	15730	15730	15730	15730	0
280	20230531	155600	95745010	15730	15730	15730	15730	0
281	20230531	155500	95745010	15730	15730	15730	15730	0
282	20230531	155400	95745010	15730	15730	15730	15730	0
283	20230531	155300	95745010	15730	15730	15730	15730	0
284	20230531	155200	95745010	15730	15730	15730	15730	0
285	20230531	155100	95745010	15730	15730	15730	15730	0
286	20230531	155000	95745010	15730	15730	15730	15730	0
287	20230531	154900	95745010	15730	15730	15730	15730	0
288	20230531	154800	95745010	15730	15730	15730	15730	0
289	20230531	154700	95745010	15730	15730	15730	15730	0
290	20230531	154600	95745010	15730	15730	15730	15730	0
291	20230531	154500	95745010	15730	15730	15730	15730	0
292	20230531	154400	95745010	15730	15730	15730	15730	0
293	20230531	154300	95745010	15730	15730	15730	15730	0
294	20230531	154200	95745010	15730	15730	15730	15730	0
295	20230531	154100	95745010	15730	15730	15730	15730	0
296	20230531	154000	95745010	15730	15730	15730	15730	0
297	20230531	153900	95745010	15730	15730	15730	15730	0
298	20230531	153800	95745010	15730	15730	15730	15730	0
299	20230531	153700	95745010	15730	15730	15730	15730	0
300	20230531	153600	95745010	15730	15730	15730	15730	0
301	20230531	153500	95745010	15730	15730	15730	15730	0
302	20230531	153400	95745010	15730	15730	15730	15730	487
303	20230531	153300	95745010	15730	15730	15730	15730	0
304	20230531	153200	95745010	15730	15730	15730	15730	0
305	20230531	153100	95745010	15730	15730	15730	15730	0
306	20230531	153000	95745010	15730	15730	15730	15730	487
307	20230531	152900	88084500	15700	15700	15700	15700	0
308	20230531	152800	88084500	15700	15700	15700	15700	0
309	20230531	152700	88084500	15700	15700	15700	15700	0
310	20230531	152600	88084500	15700	15700	15700	15700	0
311	20230531	152500	88084500	15700	15700	15700	15700	0
312	20230531	152400	88084500	15700	15700	15700	15700	0
313	20230531	152300	88084500	15700	15700	15700	15700	0
314	20230531	152200	88084500	15700	15700	15700	15700	0
315	20230531	152100	88084500	15700	15700	15700	15700	0
316	20230531	152000	88084500	15700	15700	15700	15700	0
317	20230531	151900	88084500	15700	15700	15700	15700	0
318	20230531	151800	88084500	15700	15700	15700	15700	12
319	20230531	151700	87896100	15700	15700	15700	15700	0
320	20230531	151600	87896100	15700	15690	15700	15680	101
321	20230531	151500	86312200	15700	15700	15700	15700	10
322	20230531	151400	86155200	15700	15700	15700	15700	0
323	20230531	151300	86155200	15700	15700	15700	15700	0
324	20230531	151200	86155200	15700	15700	15700	15700	0
325	20230531	151100	86155200	15700	15700	15700	15700	5
326	20230531	151000	86076700	15700	15700	15700	15700	0
327	20230531	150900	86076700	15700	15700	15700	15700	5
328	20230531	150800	85998200	15700	15700	15700	15700	0
329	20230531	150700	85998200	15700	15700	15700	15700	0
330	20230531	150600	85998200	15700	15700	15700	15700	0
331	20230531	150500	85998200	15700	15700	15700	15700	1
332	20230531	150400	85982500	15700	15680	15700	15680	53
333	20230531	150300	85151420	15700	15700	15700	15700	1
334	20230531	150200	85135720	15690	15690	15690	15690	29
335	20230531	150100	84680710	15700	15700	15700	15700	0
336	20230531	150000	84680710	15700	15690	15700	15690	16
337	20230531	145900	84429660	15700	15700	15700	15700	1
338	20230531	145800	84413960	15730	15730	15730	15730	0
339	20230531	145700	84413960	15730	15730	15730	15730	0
340	20230531	145600	84413960	15730	15730	15730	15730	0
341	20230531	145500	84413960	15730	15730	15730	15730	0
342	20230531	145400	84413960	15730	15730	15730	15730	0
343	20230531	145300	84413960	15730	15730	15730	15730	0
344	20230531	145200	84413960	15730	15730	15730	15730	0
345	20230531	145100	84413960	15730	15730	15730	15730	0
346	20230531	145000	84413960	15730	15730	15730	15730	0
347	20230531	144900	84413960	15730	15730	15730	15730	0
348	20230531	144800	84413960	15730	15730	15730	15730	6
349	20230531	144700	84319580	15730	15730	15730	15730	0
350	20230531	144600	84319580	15730	15730	15730	15730	0
351	20230531	144500	84319580	15730	15730	15730	15730	0
352	20230531	144400	84319580	15730	15730	15730	15730	1
353	20230531	144300	84303850	15700	15700	15700	15700	0
354	20230531	144200	84303850	15700	15710	15710	15700	8
355	20230531	144100	84178240	15730	15730	15730	15730	0
356	20230531	144000	84178240	15730	15730	15730	15730	0
357	20230531	143900	84178240	15730	15730	15730	15730	0
358	20230531	143800	84178240	15730	15730	15730	15730	0
359	20230531	143700	84178240	15730	15730	15730	15730	0
360	20230531	143600	84178240	15730	15730	15730	15730	0
361	20230531	143500	84178240	15730	15730	15730	15730	0
362	20230531	143400	84178240	15730	15730	15730	15730	1
363	20230531	143300	84162510	15700	15700	15700	15700	90
364	20230531	143200	82749510	15730	15730	15730	15730	0
365	20230531	143100	82749510	15730	15730	15730	15730	0
366	20230531	143000	82749510	15730	15730	15730	15730	0
367	20230531	142900	82749510	15730	15730	15730	15730	0
368	20230531	142800	82749510	15730	15730	15730	15730	0
369	20230531	142700	82749510	15730	15730	15730	15730	0
370	20230531	142600	82749510	15730	15730	15730	15730	0
371	20230531	142500	82749510	15730	15730	15730	15730	555
372	20230531	142400	74019360	15700	15700	15700	15700	8
373	20230531	142300	73893760	15730	15730	15730	15730	0
374	20230531	142200	73893760	15730	15730	15730	15730	0
375	20230531	142100	73893760	15730	15730	15730	15730	0
376	20230531	142000	73893760	15730	15730	15730	15730	0
377	20230531	141900	73893760	15730	15730	15730	15730	1
378	20230531	141800	73878030	15690	15700	15700	15690	80
379	20230531	141700	72622730	15700	15700	15700	15700	0
380	20230531	141600	72622730	15700	15700	15700	15700	20
381	20230531	141500	72308730	15700	15700	15700	15700	0
382	20230531	141400	72308730	15700	15700	15700	15700	0
383	20230531	141300	72308730	15700	15700	15700	15700	0
384	20230531	141200	72308730	15700	15700	15700	15700	0
385	20230531	141100	72308730	15700	15700	15700	15700	0
386	20230531	141000	72308730	15700	15700	15700	15700	0
387	20230531	140900	72308730	15700	15700	15700	15700	0
388	20230531	140800	72308730	15700	15700	15700	15700	47
389	20230531	140700	71570830	15730	15730	15730	15730	0
390	20230531	140600	71570830	15730	15730	15730	15730	0
391	20230531	140500	71570830	15730	15710	15730	15700	89
392	20230531	140400	70173470	15730	15730	15730	15730	0
393	20230531	140300	70173470	15730	15730	15730	15730	0
394	20230531	140200	70173470	15730	15730	15730	15730	0
395	20230531	140100	70173470	15730	15730	15730	15730	0
396	20230531	140000	70173470	15730	15730	15730	15730	0
397	20230531	135900	70173470	15730	15730	15730	15730	0
398	20230531	135800	70173470	15730	15730	15730	15730	0
399	20230531	135700	70173470	15730	15730	15730	15730	1
400	20230531	135600	70157740	15730	15730	15730	15730	1
401	20230531	135500	70142010	15730	15730	15730	15730	0
402	20230531	135400	70142010	15730	15730	15730	15730	0
403	20230531	135300	70142010	15730	15730	15730	15730	0
404	20230531	135200	70142010	15730	15730	15730	15730	0
405	20230531	135100	70142010	15730	15730	15730	15730	0
406	20230531	135000	70142010	15730	15730	15730	15730	0
407	20230531	134900	70142010	15730	15730	15730	15730	0
408	20230531	134800	70142010	15730	15730	15730	15730	0
409	20230531	134700	70142010	15730	15730	15730	15730	0
410	20230531	134600	70142010	15730	15730	15730	15730	0
411	20230531	134500	70142010	15730	15730	15730	15730	0
412	20230531	134400	70142010	15730	15730	15730	15730	0
413	20230531	134300	70142010	15730	15730	15730	15730	5
414	20230531	134200	70063360	15730	15730	15730	15730	50
415	20230531	134100	69276860	15730	15730	15730	15730	17
416	20230531	134000	69009450	15690	15690	15690	15690	0
417	20230531	133900	69009450	15690	15690	15690	15690	0
418	20230531	133800	69009450	15690	15690	15690	15690	0
419	20230531	133700	69009450	15690	15690	15690	15690	0
420	20230531	133600	69009450	15690	15690	15690	15690	0
421	20230531	133500	69009450	15690	15690	15690	15690	0
422	20230531	133400	69009450	15690	15690	15690	15690	0
423	20230531	133300	69009450	15690	15700	15700	15690	172
424	20230531	133200	66310470	15690	15690	15690	15690	0
425	20230531	133100	66310470	15690	15690	15690	15690	0
426	20230531	133000	66310470	15690	15700	15700	15690	82
427	20230531	132900	65023880	15700	15700	15700	15700	10
428	20230531	132800	64866880	15700	15700	15700	15700	0
429	20230531	132700	64866880	15700	15710	15710	15700	191
430	20230531	132600	61868170	15710	15710	15710	15710	0
431	20230531	132500	61868170	15710	15710	15710	15710	0
432	20230531	132400	61868170	15710	15710	15710	15710	0
433	20230531	132300	61868170	15710	15710	15710	15710	0
434	20230531	132200	61868170	15710	15710	15710	15710	0
435	20230531	132100	61868170	15710	15710	15710	15710	0
436	20230531	132000	61868170	15710	15710	15710	15710	0
437	20230531	131900	61868170	15710	15710	15710	15710	0
438	20230531	131800	61868170	15710	15710	15710	15710	0
439	20230531	131700	61868170	15710	15710	15710	15710	160
440	20230531	131600	59354570	15710	15710	15710	15710	0
441	20230531	131500	59354570	15710	15710	15710	15710	0
442	20230531	131400	59354570	15710	15710	15710	15710	0
443	20230531	131300	59354570	15710	15710	15710	15710	1
444	20230531	131200	59338860	15730	15730	15730	15730	1
445	20230531	131100	59323130	15730	15730	15730	15730	0
446	20230531	131000	59323130	15730	15730	15730	15730	0
447	20230531	130900	59323130	15730	15730	15730	15730	0
448	20230531	130800	59323130	15730	15730	15730	15730	0
449	20230531	130700	59323130	15730	15730	15730	15730	0
450	20230531	130600	59323130	15730	15730	15730	15730	0
451	20230531	130500	59323130	15730	15730	15730	15730	0
452	20230531	130400	59323130	15730	15730	15730	15730	5
453	20230531	130300	59244480	15730	15730	15730	15730	0
454	20230531	130200	59244480	15730	15730	15730	15730	0
455	20230531	130100	59244480	15730	15730	15730	15730	0
456	20230531	130000	59244480	15730	15730	15730	15730	5
457	20230531	125900	59165830	15710	15710	15710	15710	56
458	20230531	125800	58286070	15710	15710	15710	15710	149
459	20230531	125700	55945280	15720	15720	15720	15720	0
460	20230531	125600	55945280	15720	15720	15720	15720	0
461	20230531	125500	55945280	15720	15720	15720	15720	30
462	20230531	125400	55473680	15720	15720	15720	15720	0
463	20230531	125300	55473680	15720	15730	15730	15720	33
464	20230531	125200	54954910	15720	15720	15720	15720	100
465	20230531	125100	53382910	15730	15730	15730	15730	0
466	20230531	125000	53382910	15730	15730	15730	15730	0
467	20230531	124900	53382910	15730	15730	15730	15730	0
468	20230531	124800	53382910	15730	15730	15730	15730	0
469	20230531	124700	53382910	15730	15730	15730	15730	0
470	20230531	124600	53382910	15730	15730	15730	15730	3
471	20230531	124500	53335720	15730	15730	15730	15730	0
472	20230531	124400	53335720	15730	15730	15730	15730	0
473	20230531	124300	53335720	15730	15730	15730	15730	0
474	20230531	124200	53335720	15730	15730	15730	15730	0
475	20230531	124100	53335720	15730	15730	15730	15730	0
476	20230531	124000	53335720	15730	15730	15730	15730	40
477	20230531	123900	52706520	15730	15730	15730	15730	5
478	20230531	123800	52627870	15730	15730	15730	15730	0
479	20230531	123700	52627870	15730	15730	15730	15730	1
480	20230531	123600	52612140	15720	15720	15720	15720	1
481	20230531	123500	52596420	15730	15730	15730	15730	0
482	20230531	123400	52596420	15730	15730	15730	15730	5
483	20230531	123300	52517770	15730	15730	15730	15730	101
484	20230531	123200	50929040	15730	15730	15730	15730	1
485	20230531	123100	50913310	15720	15720	15720	15720	70
486	20230531	123000	49812910	15730	15730	15730	15730	4
487	20230531	122900	49749990	15730	15730	15730	15730	3
488	20230531	122800	49702800	15730	15730	15730	15730	6
489	20230531	122700	49608420	15730	15730	15730	15730	2
490	20230531	122600	49576960	15730	15730	15730	15730	0
491	20230531	122500	49576960	15730	15730	15730	15730	12
492	20230531	122400	49388200	15730	15730	15730	15730	0
493	20230531	122300	49388200	15730	15730	15730	15730	47
494	20230531	122200	48648890	15720	15720	15720	15720	0
495	20230531	122100	48648890	15720	15720	15720	15720	0
496	20230531	122000	48648890	15720	15720	15720	15720	0
497	20230531	121900	48648890	15720	15720	15720	15720	0
498	20230531	121800	48648890	15720	15720	15720	15720	0
499	20230531	121700	48648890	15720	15720	15720	15720	0
500	20230531	121600	48648890	15720	15720	15720	15720	0
501	20230531	121500	48648890	15720	15720	15720	15720	0
502	20230531	121400	48648890	15720	15720	15720	15720	0
503	20230531	121300	48648890	15720	15720	15720	15720	27
504	20230531	121200	48224450	15720	15720	15720	15720	1
505	20230531	121100	48208730	15720	15720	15720	15720	2
506	20230531	121000	48177290	15720	15720	15720	15720	1
507	20230531	120900	48161570	15720	15720	15720	15720	0
508	20230531	120800	48161570	15720	15720	15720	15720	0
509	20230531	120700	48161570	15720	15720	15720	15720	0
510	20230531	120600	48161570	15720	15720	15720	15720	0
511	20230531	120500	48161570	15720	15720	15720	15720	0
512	20230531	120400	48161570	15720	15720	15720	15720	0
513	20230531	120300	48161570	15720	15720	15720	15720	0
514	20230531	120200	48161570	15720	15720	15720	15720	0
515	20230531	120100	48161570	15720	15720	15720	15720	0
516	20230531	120000	48161570	15720	15720	15720	15720	0
517	20230531	115900	48161570	15720	15720	15720	15720	0
518	20230531	115800	48161570	15720	15720	15720	15720	50
519	20230531	115700	47375570	15720	15720	15720	15720	0
520	20230531	115600	47375570	15720	15720	15720	15720	0
521	20230531	115500	47375570	15720	15720	15720	15720	1
522	20230531	115400	47359850	15730	15730	15730	15730	1
523	20230531	115300	47344120	15730	15730	15730	15730	0
524	20230531	115200	47344120	15730	15730	15730	15730	1
525	20230531	115100	47328390	15730	15730	15730	15730	0
526	20230531	115000	47328390	15730	15730	15730	15730	0
527	20230531	114900	47328390	15730	15730	15730	15730	3
528	20230531	114800	47281200	15730	15730	15730	15730	0
529	20230531	114700	47281200	15730	15730	15730	15730	29
530	20230531	114600	46825030	15730	15730	15730	15730	0
531	20230531	114500	46825030	15730	15730	15730	15730	0
532	20230531	114400	46825030	15730	15730	15730	15730	0
533	20230531	114300	46825030	15730	15730	15730	15730	0
534	20230531	114200	46825030	15730	15730	15730	15730	0
535	20230531	114100	46825030	15730	15730	15730	15730	0
536	20230531	114000	46825030	15730	15730	15730	15730	0
537	20230531	113900	46825030	15730	15730	15730	15730	0
538	20230531	113800	46825030	15730	15730	15730	15730	0
539	20230531	113700	46825030	15730	15730	15730	15730	0
540	20230531	113600	46825030	15730	15730	15730	15730	0
541	20230531	113500	46825030	15730	15730	15730	15730	0
542	20230531	113400	46825030	15730	15730	15730	15730	46
543	20230531	113300	46101450	15740	15740	15740	15740	0
544	20230531	113200	46101450	15740	15740	15740	15740	1
545	20230531	113100	46085710	15740	15740	15740	15740	5
546	20230531	113000	46007010	15750	15750	15750	15750	0
547	20230531	112900	46007010	15750	15750	15750	15750	0
548	20230531	112800	46007010	15750	15750	15750	15750	0
549	20230531	112700	46007010	15750	15750	15750	15750	5
550	20230531	112600	45928260	15760	15760	15760	15760	0
551	20230531	112500	45928260	15760	15760	15760	15760	0
552	20230531	112400	45928260	15760	15760	15760	15760	20
553	20230531	112300	45613060	15760	15760	15760	15760	0
554	20230531	112200	45613060	15760	15760	15760	15760	0
555	20230531	112100	45613060	15760	15760	15760	15760	0
556	20230531	112000	45613060	15760	15760	15760	15760	0
557	20230531	111900	45613060	15760	15760	15760	15760	0
558	20230531	111800	45613060	15760	15760	15760	15760	0
559	20230531	111700	45613060	15760	15760	15760	15760	4
560	20230531	111600	45550020	15760	15760	15760	15760	13
561	20230531	111500	45345140	15760	15760	15760	15760	12
562	20230531	111400	45156020	15770	15770	15770	15770	0
563	20230531	111300	45156020	15770	15770	15770	15770	100
564	20230531	111200	43579020	15770	15770	15770	15770	0
565	20230531	111100	43579020	15770	15770	15770	15770	1
566	20230531	111000	43563250	15740	15740	15740	15740	22
567	20230531	110900	43216970	15740	15750	15750	15740	147
568	20230531	110800	40903100	15750	15750	15750	15750	1
569	20230531	110700	40887350	15750	15750	15750	15750	0
570	20230531	110600	40887350	15750	15750	15750	15750	22
571	20230531	110500	40540850	15750	15750	15750	15750	0
572	20230531	110400	40540850	15750	15750	15750	15750	0
573	20230531	110300	40540850	15750	15750	15750	15750	10
574	20230531	110200	40383350	15750	15750	15750	15750	0
575	20230531	110100	40383350	15750	15750	15750	15750	0
576	20230531	110000	40383350	15750	15750	15750	15750	1
577	20230531	105900	40367600	15750	15750	15750	15750	0
578	20230531	105800	40367600	15750	15750	15750	15750	0
579	20230531	105700	40367600	15750	15750	15750	15750	0
580	20230531	105600	40367600	15750	15740	15750	15740	32
581	20230531	105500	39863900	15740	15740	15740	15740	27
582	20230531	105400	39438920	15750	15750	15750	15750	0
583	20230531	105300	39438920	15750	15760	15760	15750	4
584	20230531	105200	39375910	15750	15750	15750	15750	0
585	20230531	105100	39375910	15750	15750	15750	15750	0
586	20230531	105000	39375910	15750	15750	15750	15750	0
587	20230531	104900	39375910	15750	15750	15750	15750	0
588	20230531	104800	39375910	15750	15750	15750	15750	0
589	20230531	104700	39375910	15750	15750	15750	15750	0
590	20230531	104600	39375910	15750	15750	15750	15750	0
591	20230531	104500	39375910	15750	15750	15750	15750	0
592	20230531	104400	39375910	15750	15750	15750	15750	0
593	20230531	104300	39375910	15750	15750	15750	15750	0
594	20230531	104200	39375910	15750	15750	15750	15750	0
595	20230531	104100	39375910	15750	15750	15750	15750	0
596	20230531	104000	39375910	15750	15750	15750	15750	0
597	20230531	103900	39375910	15750	15750	15750	15750	100
598	20230531	103800	37800910	15750	15750	15750	15750	0
599	20230531	103700	37800910	15750	15770	15770	15750	26
600	20230531	103600	37391190	15770	15770	15770	15770	1
601	20230531	103500	37375420	15780	15780	15780	15780	0
602	20230531	103400	37375420	15780	15780	15780	15780	0
603	20230531	103300	37375420	15780	15780	15780	15780	0
604	20230531	103200	37375420	15780	15780	15780	15780	0
605	20230531	103100	37375420	15780	15780	15780	15780	0
606	20230531	103000	37375420	15780	15780	15780	15780	0
607	20230531	102900	37375420	15780	15780	15780	15780	0
608	20230531	102800	37375420	15780	15780	15780	15780	0
609	20230531	102700	37375420	15780	15780	15780	15780	0
610	20230531	102600	37375420	15780	15780	15780	15780	0
611	20230531	102500	37375420	15780	15780	15780	15780	0
612	20230531	102400	37375420	15780	15780	15780	15780	0
613	20230531	102300	37375420	15780	15780	15780	15780	0
614	20230531	102200	37375420	15780	15780	15780	15780	0
615	20230531	102100	37375420	15780	15780	15780	15780	0
616	20230531	102000	37375420	15780	15780	15780	15780	0
617	20230531	101900	37375420	15780	15780	15780	15780	0
618	20230531	101800	37375420	15780	15780	15780	15780	10
619	20230531	101700	37217620	15790	15760	15790	15760	5
620	20230531	101600	37138790	15760	15760	15760	15760	8
621	20230531	101500	37012710	15760	15760	15760	15760	7
622	20230531	101400	36902390	15760	15790	15790	15760	8
623	20230531	101300	36776250	15780	15780	15780	15780	40
624	20230531	101200	36145050	15780	15780	15780	15780	50
625	20230531	101100	35356050	15790	15780	15790	15780	14
626	20230531	101000	35135110	15780	15780	15780	15780	0
627	20230531	100900	35135110	15780	15780	15780	15780	0
628	20230531	100800	35135110	15780	15780	15780	15780	1
629	20230531	100700	35119330	15760	15780	15780	15760	29
630	20230531	100600	34662250	15790	15780	15790	15780	9
631	20230531	100500	34520210	15780	15760	15780	15760	67
632	20230531	100400	33463110	15760	15760	15760	15760	22
633	20230531	100300	33116390	15760	15760	15760	15760	0
634	20230531	100200	33116390	15760	15760	15760	15760	7
635	20230531	100100	33006070	15760	15760	15760	15760	0
636	20230531	100000	33006070	15760	15760	15760	15760	3
637	20230531	095900	32958790	15760	15760	15760	15760	75
638	20230531	095800	31776790	15760	15760	15760	15760	0
639	20230531	095700	31776790	15760	15760	15760	15760	15
640	20230531	095600	31540390	15780	15780	15780	15780	130
641	20230531	095500	29488990	15780	15780	15780	15780	0
642	20230531	095400	29488990	15780	15780	15780	15780	0
643	20230531	095300	29488990	15780	15780	15780	15780	0
644	20230531	095200	29488990	15780	15770	15780	15770	6
645	20230531	095100	29394360	15780	15780	15780	15780	0
646	20230531	095000	29394360	15780	15780	15780	15780	0
647	20230531	094900	29394360	15780	15770	15780	15770	15
648	20230531	094800	29157710	15780	15780	15780	15780	0
649	20230531	094700	29157710	15780	15780	15780	15780	0
650	20230531	094600	29157710	15780	15740	15780	15740	329
651	20230531	094500	23968620	15740	15740	15740	15740	51
652	20230531	094400	23165880	15740	15720	15740	15720	105
653	20230531	094300	21513940	15720	15720	15720	15720	10
654	20230531	094200	21356740	15720	15720	15720	15720	1
655	20230531	094100	21341020	15700	15700	15700	15700	3
656	20230531	094000	21293920	15700	15700	15700	15700	0
657	20230531	093900	21293920	15700	15700	15700	15700	0
658	20230531	093800	21293920	15700	15700	15700	15700	0
659	20230531	093700	21293920	15700	15700	15700	15700	0
660	20230531	093600	21293920	15700	15700	15700	15690	15
661	20230531	093500	21058440	15690	15690	15690	15690	0
662	20230531	093400	21058440	15690	15690	15690	15690	33
663	20230531	093300	20540670	15690	15690	15690	15690	0
664	20230531	093200	20540670	15690	15650	15690	15650	20
665	20230531	093100	20227550	15650	15650	15650	15650	12
666	20230531	093000	20039750	15650	15650	15650	15650	0
667	20230531	092900	20039750	15650	15650	15650	15650	57
668	20230531	092800	19147700	15650	15650	15650	15650	2
669	20230531	092700	19116400	15650	15650	15650	15650	9
670	20230531	092600	18975550	15630	15630	15630	15630	0
671	20230531	092500	18975550	15630	15630	15630	15630	22
672	20230531	092400	18631690	15630	15630	15630	15630	0
673	20230531	092300	18631690	15630	15630	15630	15630	29
674	20230531	092200	18178420	15630	15630	15630	15630	5
675	20230531	092100	18100270	15630	15630	15630	15630	0
676	20230531	092000	18100270	15630	15630	15630	15630	0
677	20230531	091900	18100270	15630	15630	15630	15630	2
678	20230531	091800	18069010	15710	15630	15710	15630	3
679	20230531	091700	18022040	15630	15630	15630	15630	1
680	20230531	091600	18006410	15620	15630	15630	15620	23
681	20230531	091500	17646930	15630	15630	15630	15630	79
682	20230531	091400	16412160	15630	15630	15630	15630	0
683	20230531	091300	16412160	15630	15670	15670	15600	420
684	20230531	091200	9842520	15660	15660	15660	15660	0
685	20230531	091100	9842520	15660	15660	15660	15660	0
686	20230531	091000	9842520	15660	15660	15660	15660	0
687	20230531	090900	9842520	15660	15660	15660	15660	0
688	20230531	090800	9842520	15660	15660	15660	15660	5
689	20230531	090700	9764220	15660	15660	15660	15660	0
690	20230531	090600	9764220	15660	15660	15660	15660	2
691	20230531	090500	9732900	15660	15660	15660	15660	405
692	20230531	090400	3390600	15600	15600	15600	15600	0
693	20230531	090300	3390600	15600	15600	15600	15600	0
694	20230531	090200	3390600	15600	15700	15700	15600	130
695	20230531	090100	1354060	15800	15740	15800	15740	69
696	20230531	090000	267580	15740	15740	15740	15740	17