KissMeData/263720/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	212500	464529900	17950	17950	17950	17950	529
3	20230530	212400	464529900	17950	17950	17950	17950	0
4	20230530	212300	464529900	17950	17950	17950	17950	0
5	20230530	212200	464529900	17950	17950	17950	17950	0
6	20230530	212100	464529900	17950	17950	17950	17950	0
7	20230530	212000	464529900	17950	17950	17950	17950	0
8	20230530	211900	464529900	17950	17950	17950	17950	0
9	20230530	211800	464529900	17950	17950	17950	17950	0
10	20230530	211700	464529900	17950	17950	17950	17950	0
11	20230530	211600	464529900	17950	17950	17950	17950	0
12	20230530	211500	464529900	17950	17950	17950	17950	0
13	20230530	211400	464529900	17950	17950	17950	17950	0
14	20230530	211300	464529900	17950	17950	17950	17950	0
15	20230530	211200	464529900	17950	17950	17950	17950	0
16	20230530	211100	464529900	17950	17950	17950	17950	0
17	20230530	211000	464529900	17950	17950	17950	17950	0
18	20230530	210900	464529900	17950	17950	17950	17950	0
19	20230530	210800	464529900	17950	17950	17950	17950	0
20	20230530	210700	464529900	17950	17950	17950	17950	0
21	20230530	210600	464529900	17950	17950	17950	17950	0
22	20230530	210500	464529900	17950	17950	17950	17950	0
23	20230530	210400	464529900	17950	17950	17950	17950	0
24	20230530	210300	464529900	17950	17950	17950	17950	0
25	20230530	210200	464529900	17950	17950	17950	17950	0
26	20230530	210100	464529900	17950	17950	17950	17950	0
27	20230530	210000	464529900	17950	17950	17950	17950	0
28	20230530	205900	464529900	17950	17950	17950	17950	0
29	20230530	205800	464529900	17950	17950	17950	17950	0
30	20230530	205700	464529900	17950	17950	17950	17950	0
31	20230530	205600	464529900	17950	17950	17950	17950	0
32	20230530	205500	464529900	17950	17950	17950	17950	529
33	20230530	205400	464529900	17950	17950	17950	17950	0
34	20230530	205300	464529900	17950	17950	17950	17950	0
35	20230530	205200	464529900	17950	17950	17950	17950	0
36	20230530	205100	464529900	17950	17950	17950	17950	0
37	20230530	205000	464529900	17950	17950	17950	17950	0
38	20230530	204900	464529900	17950	17950	17950	17950	0
39	20230530	204800	464529900	17950	17950	17950	17950	0
40	20230530	204700	464529900	17950	17950	17950	17950	0
41	20230530	204600	464529900	17950	17950	17950	17950	0
42	20230530	204500	464529900	17950	17950	17950	17950	0
43	20230530	204400	464529900	17950	17950	17950	17950	0
44	20230530	204300	464529900	17950	17950	17950	17950	0
45	20230530	204200	464529900	17950	17950	17950	17950	0
46	20230530	204100	464529900	17950	17950	17950	17950	0
47	20230530	204000	464529900	17950	17950	17950	17950	0
48	20230530	203900	464529900	17950	17950	17950	17950	0
49	20230530	203800	464529900	17950	17950	17950	17950	0
50	20230530	203700	464529900	17950	17950	17950	17950	0
51	20230530	203600	464529900	17950	17950	17950	17950	0
52	20230530	203500	464529900	17950	17950	17950	17950	0
53	20230530	203400	464529900	17950	17950	17950	17950	0
54	20230530	203300	464529900	17950	17950	17950	17950	0
55	20230530	203200	464529900	17950	17950	17950	17950	0
56	20230530	203100	464529900	17950	17950	17950	17950	0
57	20230530	203000	464529900	17950	17950	17950	17950	0
58	20230530	202900	464529900	17950	17950	17950	17950	0
59	20230530	202800	464529900	17950	17950	17950	17950	0
60	20230530	202700	464529900	17950	17950	17950	17950	0
61	20230530	202600	464529900	17950	17950	17950	17950	0
62	20230530	202500	464529900	17950	17950	17950	17950	529
63	20230530	202400	464529900	17950	17950	17950	17950	0
64	20230530	202300	464529900	17950	17950	17950	17950	0
65	20230530	202200	464529900	17950	17950	17950	17950	0
66	20230530	202100	464529900	17950	17950	17950	17950	0
67	20230530	202000	464529900	17950	17950	17950	17950	0
68	20230530	201900	464529900	17950	17950	17950	17950	0
69	20230530	201800	464529900	17950	17950	17950	17950	0
70	20230530	201700	464529900	17950	17950	17950	17950	0
71	20230530	201600	464529900	17950	17950	17950	17950	0
72	20230530	201500	464529900	17950	17950	17950	17950	0
73	20230530	201400	464529900	17950	17950	17950	17950	0
74	20230530	201300	464529900	17950	17950	17950	17950	0
75	20230530	201200	464529900	17950	17950	17950	17950	0
76	20230530	201100	464529900	17950	17950	17950	17950	0
77	20230530	201000	464529900	17950	17950	17950	17950	0
78	20230530	200900	464529900	17950	17950	17950	17950	0
79	20230530	200800	464529900	17950	17950	17950	17950	0
80	20230530	200700	464529900	17950	17950	17950	17950	0
81	20230530	200600	464529900	17950	17950	17950	17950	0
82	20230530	200500	464529900	17950	17950	17950	17950	0
83	20230530	200400	464529900	17950	17950	17950	17950	0
84	20230530	200300	464529900	17950	17950	17950	17950	0
85	20230530	200200	464529900	17950	17950	17950	17950	0
86	20230530	200100	464529900	17950	17950	17950	17950	0
87	20230530	200000	464529900	17950	17950	17950	17950	0
88	20230530	195900	464529900	17950	17950	17950	17950	0
89	20230530	195800	464529900	17950	17950	17950	17950	0
90	20230530	195700	464529900	17950	17950	17950	17950	0
91	20230530	195600	464529900	17950	17950	17950	17950	0
92	20230530	195500	464529900	17950	17950	17950	17950	529
93	20230530	195400	464529900	17950	17950	17950	17950	0
94	20230530	195300	464529900	17950	17950	17950	17950	0
95	20230530	195200	464529900	17950	17950	17950	17950	0
96	20230530	195100	464529900	17950	17950	17950	17950	0
97	20230530	195000	464529900	17950	17950	17950	17950	0
98	20230530	194900	464529900	17950	17950	17950	17950	0
99	20230530	194800	464529900	17950	17950	17950	17950	0
100	20230530	194700	464529900	17950	17950	17950	17950	0
101	20230530	194600	464529900	17950	17950	17950	17950	0
102	20230530	194500	464529900	17950	17950	17950	17950	0
103	20230530	194400	464529900	17950	17950	17950	17950	0
104	20230530	194300	464529900	17950	17950	17950	17950	0
105	20230530	194200	464529900	17950	17950	17950	17950	0
106	20230530	194100	464529900	17950	17950	17950	17950	0
107	20230530	194000	464529900	17950	17950	17950	17950	0
108	20230530	193900	464529900	17950	17950	17950	17950	0
109	20230530	193800	464529900	17950	17950	17950	17950	0
110	20230530	193700	464529900	17950	17950	17950	17950	0
111	20230530	193600	464529900	17950	17950	17950	17950	0
112	20230530	193500	464529900	17950	17950	17950	17950	0
113	20230530	193400	464529900	17950	17950	17950	17950	0
114	20230530	193300	464529900	17950	17950	17950	17950	0
115	20230530	193200	464529900	17950	17950	17950	17950	0
116	20230530	193100	464529900	17950	17950	17950	17950	0
117	20230530	193000	464529900	17950	17950	17950	17950	0
118	20230530	192900	464529900	17950	17950	17950	17950	0
119	20230530	192800	464529900	17950	17950	17950	17950	0
120	20230530	192700	464529900	17950	17950	17950	17950	0
121	20230530	192600	464529900	17950	17950	17950	17950	0
122	20230530	192500	464529900	17950	17950	17950	17950	529
123	20230530	192400	464529900	17950	17950	17950	17950	0
124	20230530	192300	464529900	17950	17950	17950	17950	0
125	20230530	192200	464529900	17950	17950	17950	17950	0
126	20230530	192100	464529900	17950	17950	17950	17950	0
127	20230530	192000	464529900	17950	17950	17950	17950	0
128	20230530	191900	464529900	17950	17950	17950	17950	0
129	20230530	191800	464529900	17950	17950	17950	17950	0
130	20230530	191700	464529900	17950	17950	17950	17950	0
131	20230530	191600	464529900	17950	17950	17950	17950	0
132	20230530	191500	464529900	17950	17950	17950	17950	0
133	20230530	191400	464529900	17950	17950	17950	17950	0
134	20230530	191300	464529900	17950	17950	17950	17950	0
135	20230530	191200	464529900	17950	17950	17950	17950	0
136	20230530	191100	464529900	17950	17950	17950	17950	0
137	20230530	191000	464529900	17950	17950	17950	17950	0
138	20230530	190900	464529900	17950	17950	17950	17950	0
139	20230530	190800	464529900	17950	17950	17950	17950	0
140	20230530	190700	464529900	17950	17950	17950	17950	0
141	20230530	190600	464529900	17950	17950	17950	17950	0
142	20230530	190500	464529900	17950	17950	17950	17950	0
143	20230530	190400	464529900	17950	17950	17950	17950	0
144	20230530	190300	464529900	17950	17950	17950	17950	0
145	20230530	190200	464529900	17950	17950	17950	17950	0
146	20230530	190100	464529900	17950	17950	17950	17950	0
147	20230530	190000	464529900	17950	17950	17950	17950	0
148	20230530	185900	464529900	17950	17950	17950	17950	0
149	20230530	185800	464529900	17950	17950	17950	17950	0
150	20230530	185700	464529900	17950	17950	17950	17950	0
151	20230530	185600	464529900	17950	17950	17950	17950	0
152	20230530	185500	464529900	17950	17950	17950	17950	529
153	20230530	185400	464529900	17950	17950	17950	17950	0
154	20230530	185300	464529900	17950	17950	17950	17950	0
155	20230530	185200	464529900	17950	17950	17950	17950	0
156	20230530	185100	464529900	17950	17950	17950	17950	0
157	20230530	185000	464529900	17950	17950	17950	17950	0
158	20230530	184900	464529900	17950	17950	17950	17950	0
159	20230530	184800	464529900	17950	17950	17950	17950	0
160	20230530	184700	464529900	17950	17950	17950	17950	0
161	20230530	184600	464529900	17950	17950	17950	17950	0
162	20230530	184500	464529900	17950	17950	17950	17950	0
163	20230530	184400	464529900	17950	17950	17950	17950	0
164	20230530	184300	464529900	17950	17950	17950	17950	0
165	20230530	184200	464529900	17950	17950	17950	17950	0
166	20230530	184100	464529900	17950	17950	17950	17950	0
167	20230530	184000	464529900	17950	17950	17950	17950	0
168	20230530	183900	464529900	17950	17950	17950	17950	0
169	20230530	183800	464529900	17950	17950	17950	17950	0
170	20230530	183700	464529900	17950	17950	17950	17950	0
171	20230530	183600	464529900	17950	17950	17950	17950	0
172	20230530	183500	464529900	17950	17950	17950	17950	0
173	20230530	183400	464529900	17950	17950	17950	17950	0
174	20230530	183300	464529900	17950	17950	17950	17950	0
175	20230530	183200	464529900	17950	17950	17950	17950	0
176	20230530	183100	464529900	17950	17950	17950	17950	0
177	20230530	183000	464529900	17950	17950	17950	17950	0
178	20230530	182900	464529900	17950	17950	17950	17950	0
179	20230530	182800	464529900	17950	17950	17950	17950	0
180	20230530	182700	464529900	17950	17950	17950	17950	0
181	20230530	182600	464529900	17950	17950	17950	17950	0
182	20230530	182500	464529900	17950	17950	17950	17950	529
183	20230530	182400	464529900	17950	17950	17950	17950	0
184	20230530	182300	464529900	17950	17950	17950	17950	0
185	20230530	182200	464529900	17950	17950	17950	17950	0
186	20230530	182100	464529900	17950	17950	17950	17950	0
187	20230530	182000	464529900	17950	17950	17950	17950	0
188	20230530	181900	464529900	17950	17950	17950	17950	0
189	20230530	181800	464529900	17950	17950	17950	17950	0
190	20230530	181700	464529900	17950	17950	17950	17950	0
191	20230530	181600	464529900	17950	17950	17950	17950	0
192	20230530	181500	464529900	17950	17950	17950	17950	0
193	20230530	181400	464529900	17950	17950	17950	17950	0
194	20230530	181300	464529900	17950	17950	17950	17950	0
195	20230530	181200	464529900	17950	17950	17950	17950	0
196	20230530	181100	464529900	17950	17950	17950	17950	0
197	20230530	181000	464529900	17950	17950	17950	17950	0
198	20230530	180900	464529900	17950	17950	17950	17950	0
199	20230530	180800	464529900	17950	17950	17950	17950	0
200	20230530	180700	464529900	17950	17950	17950	17950	0
201	20230530	180600	464529900	17950	17950	17950	17950	0
202	20230530	180500	464529900	17950	17950	17950	17950	0
203	20230530	180400	464529900	17950	17950	17950	17950	0
204	20230530	180300	464529900	17950	17950	17950	17950	0
205	20230530	180200	464529900	17950	17950	17950	17950	0
206	20230530	180100	464529900	17950	17950	17950	17950	0
207	20230530	180000	464529900	17950	17950	17950	17950	0
208	20230530	175900	464529900	17950	17950	17950	17950	0
209	20230530	175800	464529900	17950	17950	17950	17950	0
210	20230530	175700	464529900	17950	17950	17950	17950	0
211	20230530	175600	464529900	17950	17950	17950	17950	0
212	20230530	175500	464529900	17950	17950	17950	17950	529
213	20230530	175400	464529900	17950	17950	17950	17950	0
214	20230530	175300	464529900	17950	17950	17950	17950	0
215	20230530	175200	464529900	17950	17950	17950	17950	0
216	20230530	175100	464529900	17950	17950	17950	17950	0
217	20230530	175000	464529900	17950	17950	17950	17950	0
218	20230530	174900	464529900	17950	17950	17950	17950	0
219	20230530	174800	464529900	17950	17950	17950	17950	0
220	20230530	174700	464529900	17950	17950	17950	17950	0
221	20230530	174600	464529900	17950	17950	17950	17950	0
222	20230530	174500	464529900	17950	17950	17950	17950	0
223	20230530	174400	464529900	17950	17950	17950	17950	0
224	20230530	174300	464529900	17950	17950	17950	17950	0
225	20230530	174200	464529900	17950	17950	17950	17950	0
226	20230530	174100	464529900	17950	17950	17950	17950	0
227	20230530	174000	464529900	17950	17950	17950	17950	0
228	20230530	173900	464529900	17950	17950	17950	17950	0
229	20230530	173800	464529900	17950	17950	17950	17950	0
230	20230530	173700	464529900	17950	17950	17950	17950	0
231	20230530	173600	464529900	17950	17950	17950	17950	0
232	20230530	173500	464529900	17950	17950	17950	17950	0
233	20230530	173400	464529900	17950	17950	17950	17950	0
234	20230530	173300	464529900	17950	17950	17950	17950	0
235	20230530	173200	464529900	17950	17950	17950	17950	0
236	20230530	173100	464529900	17950	17950	17950	17950	0
237	20230530	173000	464529900	17950	17950	17950	17950	0
238	20230530	172900	464529900	17950	17950	17950	17950	0
239	20230530	172800	464529900	17950	17950	17950	17950	0
240	20230530	172700	464529900	17950	17950	17950	17950	0
241	20230530	172600	464529900	17950	17950	17950	17950	0
242	20230530	172500	464529900	17950	17950	17950	17950	529
243	20230530	172400	464529900	17950	17950	17950	17950	0
244	20230530	172300	464529900	17950	17950	17950	17950	0
245	20230530	172200	464529900	17950	17950	17950	17950	0
246	20230530	172100	464529900	17950	17950	17950	17950	0
247	20230530	172000	464529900	17950	17950	17950	17950	0
248	20230530	171900	464529900	17950	17950	17950	17950	0
249	20230530	171800	464529900	17950	17950	17950	17950	0
250	20230530	171700	464529900	17950	17950	17950	17950	0
251	20230530	171600	464529900	17950	17950	17950	17950	0
252	20230530	171500	464529900	17950	17950	17950	17950	0
253	20230530	171400	464529900	17950	17950	17950	17950	0
254	20230530	171300	464529900	17950	17950	17950	17950	0
255	20230530	171200	464529900	17950	17950	17950	17950	0
256	20230530	171100	464529900	17950	17950	17950	17950	0
257	20230530	171000	464529900	17950	17950	17950	17950	0
258	20230530	170900	464529900	17950	17950	17950	17950	0
259	20230530	170800	464529900	17950	17950	17950	17950	0
260	20230530	170700	464529900	17950	17950	17950	17950	0
261	20230530	170600	464529900	17950	17950	17950	17950	0
262	20230530	170500	464529900	17950	17950	17950	17950	0
263	20230530	170400	464529900	17950	17950	17950	17950	0
264	20230530	170300	464529900	17950	17950	17950	17950	0
265	20230530	170200	464529900	17950	17950	17950	17950	0
266	20230530	170100	464529900	17950	17950	17950	17950	0
267	20230530	170000	464529900	17950	17950	17950	17950	0
268	20230530	165900	464529900	17950	17950	17950	17950	0
269	20230530	165800	464529900	17950	17950	17950	17950	0
270	20230530	165700	464529900	17950	17950	17950	17950	0
271	20230530	165600	464529900	17950	17950	17950	17950	0
272	20230530	165500	464529900	17950	17950	17950	17950	529
273	20230530	165400	464529900	17950	17950	17950	17950	0
274	20230530	165300	464529900	17950	17950	17950	17950	0
275	20230530	165200	464529900	17950	17950	17950	17950	0
276	20230530	165100	464529900	17950	17950	17950	17950	0
277	20230530	165000	464529900	17950	17950	17950	17950	0
278	20230530	164900	464529900	17950	17950	17950	17950	0
279	20230530	164800	464529900	17950	17950	17950	17950	0
280	20230530	164700	464529900	17950	17950	17950	17950	0
281	20230530	164600	464529900	17950	17950	17950	17950	0
282	20230530	164500	464529900	17950	17950	17950	17950	0
283	20230530	164400	464529900	17950	17950	17950	17950	0
284	20230530	164300	464529900	17950	17950	17950	17950	0
285	20230530	164200	464529900	17950	17950	17950	17950	0
286	20230530	164100	464529900	17950	17950	17950	17950	0
287	20230530	164000	464529900	17950	17950	17950	17950	0
288	20230530	163900	464529900	17950	17950	17950	17950	0
289	20230530	163800	464529900	17950	17950	17950	17950	0
290	20230530	163700	464529900	17950	17950	17950	17950	0
291	20230530	163600	464529900	17950	17950	17950	17950	0
292	20230530	163500	464529900	17950	17950	17950	17950	0
293	20230530	163400	464529900	17950	17950	17950	17950	0
294	20230530	163300	464529900	17950	17950	17950	17950	0
295	20230530	163200	464529900	17950	17950	17950	17950	0
296	20230530	163100	464529900	17950	17950	17950	17950	0
297	20230530	163000	464529900	17950	17950	17950	17950	0
298	20230530	162900	464529900	17950	17950	17950	17950	0
299	20230530	162800	464529900	17950	17950	17950	17950	0
300	20230530	162700	464529900	17950	17950	17950	17950	0
301	20230530	162600	464529900	17950	17950	17950	17950	0
302	20230530	162500	464529900	17950	17950	17950	17950	529
303	20230530	162400	464529900	17950	17950	17950	17950	0
304	20230530	162300	464529900	17950	17950	17950	17950	0
305	20230530	162200	464529900	17950	17950	17950	17950	0
306	20230530	162100	464529900	17950	17950	17950	17950	0
307	20230530	162000	464529900	17950	17950	17950	17950	0
308	20230530	161900	464529900	17950	17950	17950	17950	0
309	20230530	161800	464529900	17950	17950	17950	17950	0
310	20230530	161700	464529900	17950	17950	17950	17950	0
311	20230530	161600	464529900	17950	17950	17950	17950	0
312	20230530	161500	464529900	17950	17950	17950	17950	0
313	20230530	161400	464529900	17950	17950	17950	17950	0
314	20230530	161300	464529900	17950	17950	17950	17950	0
315	20230530	161200	464529900	17950	17950	17950	17950	0
316	20230530	161100	464529900	17950	17950	17950	17950	0
317	20230530	161000	464529900	17950	17950	17950	17950	0
318	20230530	160900	464529900	17950	17950	17950	17950	0
319	20230530	160800	464529900	17950	17950	17950	17950	0
320	20230530	160700	464529900	17950	17950	17950	17950	0
321	20230530	160600	464529900	17950	17950	17950	17950	0
322	20230530	160500	464529900	17950	17950	17950	17950	0
323	20230530	160400	464529900	17950	17950	17950	17950	0
324	20230530	160300	464529900	17950	17950	17950	17950	0
325	20230530	160200	464529900	17950	17950	17950	17950	0
326	20230530	160100	464529900	17950	17950	17950	17950	0
327	20230530	160000	464529900	17950	17950	17950	17950	0
328	20230530	155900	464529900	17950	17950	17950	17950	0
329	20230530	155800	464529900	17950	17950	17950	17950	0
330	20230530	155700	464529900	17950	17950	17950	17950	0
331	20230530	155600	464529900	17950	17950	17950	17950	0
332	20230530	155500	464529900	17950	17950	17950	17950	529
333	20230530	155400	464529900	17950	17950	17950	17950	0
334	20230530	155300	464529900	17950	17950	17950	17950	0
335	20230530	155200	464529900	17950	17950	17950	17950	0
336	20230530	155100	464529900	17950	17950	17950	17950	0
337	20230530	155000	464529900	17950	17950	17950	17950	0
338	20230530	154900	464529900	17950	17950	17950	17950	0
339	20230530	154800	464529900	17950	17950	17950	17950	0
340	20230530	154700	464529900	17950	17950	17950	17950	0
341	20230530	154600	464529900	17950	17950	17950	17950	0
342	20230530	154500	464529900	17950	17950	17950	17950	0
343	20230530	154400	464529900	17950	17950	17950	17950	0
344	20230530	154300	464529900	17950	17950	17950	17950	0
345	20230530	154200	464529900	17950	17950	17950	17950	0
346	20230530	154100	464529900	17950	17950	17950	17950	0
347	20230530	154000	464529900	17950	17950	17950	17950	0
348	20230530	153900	464529900	17950	17950	17950	17950	0
349	20230530	153800	464529900	17950	17950	17950	17950	0
350	20230530	153700	464529900	17950	17950	17950	17950	0
351	20230530	153600	464529900	17950	17950	17950	17950	0
352	20230530	153500	464529900	17950	17950	17950	17950	0
353	20230530	153400	464529900	17950	17950	17950	17950	0
354	20230530	153300	464529900	17950	17950	17950	17950	0
355	20230530	153200	464529900	17950	17950	17950	17950	0
356	20230530	153100	464529900	17950	17950	17950	17950	0
357	20230530	153000	464529900	17950	17950	17950	17950	529
358	20230530	152900	455034350	17950	17950	17950	17950	0
359	20230530	152800	455034350	17950	17950	17950	17950	0
360	20230530	152700	455034350	17950	17950	17950	17950	0
361	20230530	152600	455034350	17950	17950	17950	17950	0
362	20230530	152500	455034350	17950	17950	17950	17950	0
363	20230530	152400	455034350	17950	17950	17950	17950	0
364	20230530	152300	455034350	17950	17950	17950	17950	0
365	20230530	152200	455034350	17950	17950	17950	17950	0
366	20230530	152100	455034350	17950	17950	17950	17950	0
367	20230530	152000	455034350	17950	17950	17950	17950	0
368	20230530	151900	455034350	17950	17950	17950	17950	40
369	20230530	151800	454316350	17950	17970	17970	17950	240
370	20230530	151700	450006840	17970	17970	17970	17970	55
371	20230530	151600	449018490	17970	17970	17970	17970	30
372	20230530	151500	448479390	17960	17950	17960	17950	117
373	20230530	151400	446379090	17950	17950	17950	17950	1
374	20230530	151300	446361140	17940	17950	17950	17940	92
375	20230530	151200	444709750	17970	17970	17970	17970	14
376	20230530	151100	444458170	17950	17950	17950	17950	200
377	20230530	151000	440868170	17970	17950	17970	17950	188
378	20230530	150900	437490080	17950	17950	17950	17950	145
379	20230530	150800	434887330	17940	17940	17940	17940	214
380	20230530	150700	431048170	17940	17940	17940	17940	0
381	20230530	150600	431048170	17940	17940	17940	17940	0
382	20230530	150500	431048170	17940	17940	17940	17940	0
383	20230530	150400	431048170	17940	17950	17950	17940	2
384	20230530	150300	431012280	17950	17950	17950	17950	0
385	20230530	150200	431012280	17950	17960	17960	17950	43
386	20230530	150100	430240420	17950	17950	17950	17950	9
387	20230530	150000	430078870	17950	17950	17970	17950	29
388	20230530	145900	429557960	17960	17960	17960	17950	35
389	20230530	145800	428929410	17960	17970	17980	17960	74
390	20230530	145700	427599600	17980	17980	17980	17980	31
391	20230530	145600	427042220	17980	17990	17990	17980	81
392	20230530	145500	425585520	17990	17990	17990	17990	76
393	20230530	145400	424218280	17990	17980	17990	17980	39
394	20230530	145300	423516820	17980	17980	17990	17970	118
395	20230530	145200	421395090	17980	17980	17980	17980	127
396	20230530	145100	419111630	17980	17960	17980	17960	27
397	20230530	145000	418626390	17960	17910	17960	17910	283
398	20230530	144900	413551980	17920	17890	17920	17880	854
399	20230530	144800	398268010	17900	17900	17900	17900	83
400	20230530	144700	396782310	17900	17900	17900	17900	24
401	20230530	144600	396352710	17900	17900	17900	17900	20
402	20230530	144500	395994710	17900	17900	17900	17900	23
403	20230530	144400	395583010	17900	17900	17900	17900	32
404	20230530	144300	395010210	17900	17900	17900	17890	24
405	20230530	144200	394580620	17900	17900	17900	17900	98
406	20230530	144100	392826420	17900	17890	17900	17890	26
407	20230530	144000	392361040	17900	17900	17900	17900	22
408	20230530	143900	391967240	17900	17900	17900	17890	43
409	20230530	143800	391197730	17900	17900	17900	17900	29
410	20230530	143700	390678630	17900	17900	17900	17900	36
411	20230530	143600	390034230	17890	17890	17900	17890	408
412	20230530	143500	382734740	17890	17890	17890	17890	69
413	20230530	143400	381500330	17890	17840	17890	17840	770
414	20230530	143300	367762620	17840	17830	17840	17830	36
415	20230530	143200	367120440	17840	17840	17840	17840	32
416	20230530	143100	366549560	17840	17840	17840	17840	38
417	20230530	143000	365871640	17840	17840	17840	17840	22
418	20230530	142900	365479160	17840	17840	17840	17840	23
419	20230530	142800	365068840	17840	17850	17850	17840	23
420	20230530	142700	364658480	17850	17850	17850	17850	16
421	20230530	142600	364372880	17850	17850	17850	17850	14
422	20230530	142500	364122980	17850	17840	17850	17840	24
423	20230530	142400	363694590	17850	17850	17850	17850	30
424	20230530	142300	363159090	17850	17860	17890	17850	92
425	20230530	142200	361516670	17860	17880	17880	17860	893
426	20230530	142100	345551350	17910	17890	17910	17890	209
427	20230530	142000	341812220	17910	17910	17910	17910	0
428	20230530	141900	341812220	17910	17910	17910	17910	2
429	20230530	141800	341776400	17910	17920	17920	17910	146
430	20230530	141700	339161080	17920	17910	17940	17910	74
431	20230530	141600	337835240	17910	17910	17910	17910	471
432	20230530	141500	329399630	17910	17910	17910	17910	13
433	20230530	141400	329166800	17910	17900	17910	17900	114
434	20230530	141300	327125490	17890	17900	17900	17890	83
435	20230530	141200	325640020	17890	17890	17890	17890	175
436	20230530	141100	322509270	17880	17880	17900	17870	237
437	20230530	141000	318271200	17860	17870	17870	17860	158
438	20230530	140900	315449270	17900	17840	17900	17840	116
439	20230530	140800	313379410	17830	17830	17830	17820	149
440	20230530	140700	310723710	17810	17810	17810	17810	20
441	20230530	140600	310367510	17810	17800	17900	17800	48
442	20230530	140500	309511080	17800	17760	17800	17750	1059
443	20230530	140400	290684010	17760	17630	17780	17630	2184
444	20230530	140300	252036920	17650	17650	17650	17650	0
445	20230530	140200	252036920	17650	17630	17650	17630	11
446	20230530	140100	251842810	17670	17670	17670	17670	0
447	20230530	140000	251842810	17670	17560	17670	17560	571
448	20230530	135900	241774710	17610	17510	17610	17510	1006
449	20230530	135800	224153890	17500	17500	17500	17500	57
450	20230530	135700	223156390	17500	17500	17500	17500	1
451	20230530	135600	223138890	17500	17500	17500	17500	8
452	20230530	135500	222998890	17450	17450	17450	17450	60
453	20230530	135400	221951890	17490	17490	17490	17490	0
454	20230530	135300	221951890	17490	17490	17490	17490	0
455	20230530	135200	221951890	17490	17490	17490	17490	0
456	20230530	135100	221951890	17490	17490	17490	17490	0
457	20230530	135000	221951890	17490	17490	17490	17490	0
458	20230530	134900	221951890	17490	17490	17490	17490	11
459	20230530	134800	221759500	17490	17490	17490	17490	0
460	20230530	134700	221759500	17490	17450	17490	17450	180
461	20230530	134600	218616610	17450	17450	17450	17450	9
462	20230530	134500	218459560	17450	17450	17450	17450	44
463	20230530	134400	217691760	17450	17450	17450	17450	58
464	20230530	134300	216679660	17450	17450	17450	17450	0
465	20230530	134200	216679660	17450	17450	17450	17450	0
466	20230530	134100	216679660	17450	17450	17450	17450	8
467	20230530	134000	216540060	17450	17450	17450	17450	0
468	20230530	133900	216540060	17450	17450	17450	17450	16
469	20230530	133800	216260860	17460	17460	17460	17460	0
470	20230530	133700	216260860	17460	17460	17460	17460	2
471	20230530	133600	216225940	17460	17460	17460	17460	0
472	20230530	133500	216225940	17460	17460	17460	17460	0
473	20230530	133400	216225940	17460	17460	17460	17460	0
474	20230530	133300	216225940	17460	17460	17460	17460	0
475	20230530	133200	216225940	17460	17460	17460	17460	0
476	20230530	133100	216225940	17460	17460	17460	17460	0
477	20230530	133000	216225940	17460	17460	17460	17460	0
478	20230530	132900	216225940	17460	17460	17460	17460	0
479	20230530	132800	216225940	17460	17460	17460	17460	0
480	20230530	132700	216225940	17460	17460	17460	17460	33
481	20230530	132600	215649760	17490	17490	17490	17490	0
482	20230530	132500	215649760	17490	17490	17490	17490	0
483	20230530	132400	215649760	17490	17490	17490	17490	0
484	20230530	132300	215649760	17490	17490	17490	17490	0
485	20230530	132200	215649760	17490	17490	17490	17490	0
486	20230530	132100	215649760	17490	17490	17490	17490	0
487	20230530	132000	215649760	17490	17490	17490	17490	0
488	20230530	131900	215649760	17490	17490	17490	17490	0
489	20230530	131800	215649760	17490	17490	17490	17490	0
490	20230530	131700	215649760	17490	17490	17490	17490	0
491	20230530	131600	215649760	17490	17490	17490	17490	0
492	20230530	131500	215649760	17490	17490	17490	17490	0
493	20230530	131400	215649760	17490	17490	17490	17490	0
494	20230530	131300	215649760	17490	17490	17490	17490	0
495	20230530	131200	215649760	17490	17490	17490	17490	0
496	20230530	131100	215649760	17490	17490	17490	17490	0
497	20230530	131000	215649760	17490	17490	17490	17490	0
498	20230530	130900	215649760	17490	17490	17490	17490	1
499	20230530	130800	215632270	17490	17490	17490	17490	0
500	20230530	130700	215632270	17490	17490	17490	17490	0
501	20230530	130600	215632270	17490	17490	17490	17490	0
502	20230530	130500	215632270	17490	17490	17490	17490	0
503	20230530	130400	215632270	17490	17490	17490	17490	4
504	20230530	130300	215562310	17460	17460	17460	17460	0
505	20230530	130200	215562310	17460	17460	17460	17460	1
506	20230530	130100	215544850	17460	17460	17460	17460	0
507	20230530	130000	215544850	17460	17460	17460	17460	0
508	20230530	125900	215544850	17460	17460	17460	17460	0
509	20230530	125800	215544850	17460	17460	17460	17460	0
510	20230530	125700	215544850	17460	17460	17460	17460	0
511	20230530	125600	215544850	17460	17460	17460	17460	0
512	20230530	125500	215544850	17460	17460	17460	17460	0
513	20230530	125400	215544850	17460	17460	17460	17460	0
514	20230530	125300	215544850	17460	17460	17460	17460	0
515	20230530	125200	215544850	17460	17460	17460	17460	0
516	20230530	125100	215544850	17460	17460	17460	17460	0
517	20230530	125000	215544850	17460	17460	17460	17460	0
518	20230530	124900	215544850	17460	17460	17460	17460	0
519	20230530	124800	215544850	17460	17460	17460	17460	0
520	20230530	124700	215544850	17460	17460	17460	17460	100
521	20230530	124600	213798850	17450	17450	17450	17450	0
522	20230530	124500	213798850	17450	17450	17450	17450	0
523	20230530	124400	213798850	17450	17450	17450	17450	0
524	20230530	124300	213798850	17450	17450	17450	17450	0
525	20230530	124200	213798850	17450	17450	17450	17450	0
526	20230530	124100	213798850	17450	17450	17450	17450	0
527	20230530	124000	213798850	17450	17450	17450	17450	0
528	20230530	123900	213798850	17450	17450	17450	17450	0
529	20230530	123800	213798850	17450	17450	17450	17450	0
530	20230530	123700	213798850	17450	17450	17450	17450	2
531	20230530	123600	213763950	17450	17450	17450	17450	268
532	20230530	123500	209087350	17400	17400	17400	17400	1
533	20230530	123400	209069950	17400	17410	17410	17400	10
534	20230530	123300	208895940	17410	17440	17440	17410	61
535	20230530	123200	207832940	17450	17450	17450	17450	274
536	20230530	123100	203051640	17460	17470	17470	17460	44
537	20230530	123000	202283390	17460	17460	17460	17460	0
538	20230530	122900	202283390	17460	17460	17460	17460	0
539	20230530	122800	202283390	17460	17460	17460	17460	0
540	20230530	122700	202283390	17460	17470	17470	17460	297
541	20230530	122600	197097760	17460	17460	17460	17460	0
542	20230530	122500	197097760	17460	17460	17460	17460	0
543	20230530	122400	197097760	17460	17460	17460	17460	0
544	20230530	122300	197097760	17460	17460	17460	17460	0
545	20230530	122200	197097760	17460	17460	17460	17460	0
546	20230530	122100	197097760	17460	17460	17460	17460	0
547	20230530	122000	197097760	17460	17460	17460	17460	0
548	20230530	121900	197097760	17460	17460	17460	17460	104
549	20230530	121800	195281920	17470	17470	17470	17470	0
550	20230530	121700	195281920	17470	17470	17470	17470	0
551	20230530	121600	195281920	17470	17470	17470	17470	0
552	20230530	121500	195281920	17470	17480	17480	17470	186
553	20230530	121400	192032160	17510	17510	17510	17510	0
554	20230530	121300	192032160	17510	17510	17510	17510	0
555	20230530	121200	192032160	17510	17510	17510	17510	20
556	20230530	121100	191681960	17510	17510	17510	17510	0
557	20230530	121000	191681960	17510	17510	17510	17510	1
558	20230530	120900	191664450	17510	17510	17510	17510	2
559	20230530	120800	191629430	17510	17510	17510	17510	1
560	20230530	120700	191611920	17470	17470	17470	17470	0
561	20230530	120600	191611920	17470	17470	17470	17470	0
562	20230530	120500	191611920	17470	17470	17470	17470	1
563	20230530	120400	191594450	17470	17470	17470	17470	0
564	20230530	120300	191594450	17470	17470	17470	17470	2
565	20230530	120200	191559510	17470	17470	17470	17470	0
566	20230530	120100	191559510	17470	17470	17470	17470	0
567	20230530	120000	191559510	17470	17470	17470	17470	10
568	20230530	115900	191384810	17470	17480	17480	17470	45
569	20230530	115800	190598640	17480	17480	17480	17480	0
570	20230530	115700	190598640	17480	17480	17480	17480	0
571	20230530	115600	190598640	17480	17480	17480	17480	4
572	20230530	115500	190528720	17470	17480	17480	17470	29
573	20230530	115400	190022080	17510	17510	17510	17510	0
574	20230530	115300	190022080	17510	17510	17510	17510	1
575	20230530	115200	190004570	17510	17510	17510	17510	2
576	20230530	115100	189969550	17510	17510	17510	17510	18
577	20230530	115000	189654370	17510	17510	17510	17510	0
578	20230530	114900	189654370	17510	17510	17510	17510	1
579	20230530	114800	189636860	17510	17510	17510	17510	5
580	20230530	114700	189549310	17510	17510	17510	17510	0
581	20230530	114600	189549310	17510	17510	17510	17510	5
582	20230530	114500	189461760	17470	17470	17470	17470	0
583	20230530	114400	189461760	17470	17470	17470	17470	0
584	20230530	114300	189461760	17470	17470	17470	17470	0
585	20230530	114200	189461760	17470	17470	17470	17470	0
586	20230530	114100	189461760	17470	17470	17470	17470	0
587	20230530	114000	189461760	17470	17470	17470	17470	0
588	20230530	113900	189461760	17470	17470	17470	17470	0
589	20230530	113800	189461760	17470	17470	17470	17470	0
590	20230530	113700	189461760	17470	17470	17470	17470	0
591	20230530	113600	189461760	17470	17470	17470	17470	0
592	20230530	113500	189461760	17470	17470	17470	17470	0
593	20230530	113400	189461760	17470	17470	17470	17470	0
594	20230530	113300	189461760	17470	17470	17470	17470	0
595	20230530	113200	189461760	17470	17470	17470	17470	0
596	20230530	113100	189461760	17470	17470	17470	17470	0
597	20230530	113000	189461760	17470	17470	17470	17470	0
598	20230530	112900	189461760	17470	17470	17470	17470	0
599	20230530	112800	189461760	17470	17470	17470	17470	0
600	20230530	112700	189461760	17470	17470	17470	17470	0
601	20230530	112600	189461760	17470	17470	17470	17470	0
602	20230530	112500	189461760	17470	17470	17470	17470	0
603	20230530	112400	189461760	17470	17470	17470	17470	0
604	20230530	112300	189461760	17470	17470	17470	17470	28
605	20230530	112200	188972600	17470	17470	17470	17470	20
606	20230530	112100	188623200	17520	17520	17520	17520	0
607	20230530	112000	188623200	17520	17520	17520	17510	3
608	20230530	111900	188570650	17490	17490	17490	17490	110
609	20230530	111800	186646750	17460	17460	17460	17450	790
610	20230530	111700	172853740	17460	17470	17470	17460	272
611	20230530	111600	168104610	17470	17470	17470	17470	1
612	20230530	111500	168087140	17460	17460	17460	17460	229
613	20230530	111400	164088800	17460	17460	17460	17460	0
614	20230530	111300	164088800	17460	17460	17460	17460	1
615	20230530	111200	164071340	17460	17460	17460	17460	0
616	20230530	111100	164071340	17460	17460	17460	17460	0
617	20230530	111000	164071340	17460	17460	17460	17460	0
618	20230530	110900	164071340	17460	17460	17460	17460	0
619	20230530	110800	164071340	17460	17460	17460	17460	1
620	20230530	110700	164053880	17450	17450	17450	17450	0
621	20230530	110600	164053880	17450	17450	17450	17450	0
622	20230530	110500	164053880	17450	17450	17450	17450	77
623	20230530	110400	162710230	17450	17450	17450	17450	0
624	20230530	110300	162710230	17450	17450	17450	17450	0
625	20230530	110200	162710230	17450	17450	17450	17450	0
626	20230530	110100	162710230	17450	17450	17450	17450	0
627	20230530	110000	162710230	17450	17450	17450	17450	333
628	20230530	105900	156899380	17450	17450	17450	17450	0
629	20230530	105800	156899380	17450	17450	17450	17450	0
630	20230530	105700	156899380	17450	17450	17450	17450	0
631	20230530	105600	156899380	17450	17450	17450	17450	0
632	20230530	105500	156899380	17450	17450	17450	17450	0
633	20230530	105400	156899380	17450	17450	17450	17450	3
634	20230530	105300	156847030	17460	17460	17460	17460	144
635	20230530	105200	154332790	17460	17460	17460	17460	5
636	20230530	105100	154245490	17520	17520	17520	17520	0
637	20230530	105000	154245490	17520	17520	17520	17520	0
638	20230530	104900	154245490	17520	17520	17520	17520	0
639	20230530	104800	154245490	17520	17520	17520	17520	0
640	20230530	104700	154245490	17520	17520	17520	17520	0
641	20230530	104600	154245490	17520	17520	17520	17520	0
642	20230530	104500	154245490	17520	17520	17520	17520	0
643	20230530	104400	154245490	17520	17520	17520	17520	0
644	20230530	104300	154245490	17520	17520	17520	17520	0
645	20230530	104200	154245490	17520	17520	17520	17520	0
646	20230530	104100	154245490	17520	17520	17520	17520	0
647	20230530	104000	154245490	17520	17520	17520	17520	0
648	20230530	103900	154245490	17520	17580	17630	17510	11
649	20230530	103800	154052630	17630	17550	17630	17550	10
650	20230530	103700	153876790	17630	17530	17630	17530	6
651	20230530	103600	153771230	17600	17500	17600	17500	114
652	20230530	103500	151775900	17500	17500	17500	17500	0
653	20230530	103400	151775900	17500	17500	17500	17500	0
654	20230530	103300	151775900	17500	17500	17500	17500	50
655	20230530	103200	150900900	17500	17500	17500	17500	1
656	20230530	103100	150883400	17440	17440	17440	17440	0
657	20230530	103000	150883400	17440	17440	17440	17440	0
658	20230530	102900	150883400	17440	17430	17440	17430	251
659	20230530	102800	146506110	17400	17400	17400	17400	0
660	20230530	102700	146506110	17400	17400	17400	17400	15
661	20230530	102600	146245110	17400	17400	17400	17400	3
662	20230530	102500	146192910	17430	17430	17430	17430	1
663	20230530	102400	146175480	17430	17430	17430	17430	5
664	20230530	102300	146088330	17430	17430	17430	17430	30
665	20230530	102200	145565430	17510	17510	17510	17510	0
666	20230530	102100	145565430	17510	17510	17510	17510	0
667	20230530	102000	145565430	17510	17510	17510	17510	0
668	20230530	101900	145565430	17510	17510	17510	17510	0
669	20230530	101800	145565430	17510	17510	17510	17510	0
670	20230530	101700	145565430	17510	17510	17510	17510	0
671	20230530	101600	145565430	17510	17510	17510	17510	0
672	20230530	101500	145565430	17510	17510	17510	17510	1
673	20230530	101400	145547920	17350	17350	17350	17350	0
674	20230530	101300	145547920	17350	17350	17350	17350	0
675	20230530	101200	145547920	17350	17370	17370	17290	1998
676	20230530	101100	110927190	17460	17520	17520	17450	978
677	20230530	101000	93851100	17520	17500	17630	17480	682
678	20230530	100900	81900030	17500	17500	17500	17500	0
679	20230530	100800	81900030	17500	17500	17500	17500	0
680	20230530	100700	81900030	17500	17500	17500	17500	0
681	20230530	100600	81900030	17500	17500	17500	17500	0
682	20230530	100500	81900030	17500	17500	17500	17500	0
683	20230530	100400	81900030	17500	17500	17500	17500	0
684	20230530	100300	81900030	17500	17480	17500	17480	35
685	20230530	100200	81288210	17460	17460	17460	17460	76
686	20230530	100100	79961250	17460	17440	17460	17440	30
687	20230530	100000	79437560	17460	17460	17460	17460	0
688	20230530	095900	79437560	17460	17460	17460	17460	0
689	20230530	095800	79437560	17460	17460	17460	17460	0
690	20230530	095700	79437560	17460	17460	17460	17460	0
691	20230530	095600	79437560	17460	17340	17460	17340	8
692	20230530	095500	79298720	17480	17400	17480	17400	65
693	20230530	095400	78166940	17400	17350	17400	17350	154
694	20230530	095300	75493860	17350	17270	17350	17270	473
695	20230530	095200	67299830	17270	17270	17270	17270	0
696	20230530	095100	67299830	17270	17260	17270	17260	308
697	20230530	095000	61980860	17260	17270	17270	17260	354
698	20230530	094900	55870280	17270	17270	17270	17270	0
699	20230530	094800	55870280	17270	17270	17270	17270	5
700	20230530	094700	55783930	17280	17280	17280	17280	0
701	20230530	094600	55783930	17280	17280	17280	17280	1
702	20230530	094500	55766650	17270	17270	17270	17270	3
703	20230530	094400	55714840	17290	17280	17290	17280	92
704	20230530	094300	54124280	17270	17270	17270	17270	0
705	20230530	094200	54124280	17270	17270	17270	17270	21
706	20230530	094100	53761610	17250	17230	17250	17230	235
707	20230530	094000	49709170	17240	17200	17240	17200	567
708	20230530	093900	39949770	17200	17180	17200	17180	11
709	20230530	093800	39760760	17180	17150	17180	17150	2
710	20230530	093700	39726430	17160	17120	17160	17110	400
711	20230530	093600	32868690	17130	17150	17150	17130	121
712	20230530	093500	30795400	17170	17160	17170	17160	99
713	20230530	093400	29095590	17150	17150	17150	17150	0
714	20230530	093300	29095590	17150	17150	17150	17150	1
715	20230530	093200	29078440	17110	17110	17110	17110	0
716	20230530	093100	29078440	17110	17110	17110	17110	21
717	20230530	093000	28719130	17200	17200	17200	17200	0
718	20230530	092900	28719130	17200	17200	17200	17200	0
719	20230530	092800	28719130	17200	17200	17200	17200	0
720	20230530	092700	28719130	17200	17200	17200	17200	0
721	20230530	092600	28719130	17200	17090	17200	17080	483
722	20230530	092500	20459540	17100	17100	17100	17100	25
723	20230530	092400	20032040	17100	17100	17100	17100	70
724	20230530	092300	18835040	17100	17100	17100	17100	15
725	20230530	092200	18578540	17100	17100	17100	17100	3
726	20230530	092100	18527240	17100	17100	17100	17100	11
727	20230530	092000	18339140	17180	17180	17180	17180	1
728	20230530	091900	18321960	17200	17210	17210	17190	31
729	20230530	091800	17788780	17100	17100	17100	17100	0
730	20230530	091700	17788780	17100	17110	17110	17100	115
731	20230530	091600	15822270	17100	17100	17100	17100	0
732	20230530	091500	15822270	17100	17100	17100	17100	0
733	20230530	091400	15822270	17100	17100	17100	17100	0
734	20230530	091300	15822270	17100	17100	17100	17100	0
735	20230530	091200	15822270	17100	17100	17100	17100	35
736	20230530	091100	15223770	17100	17100	17100	17100	17
737	20230530	091000	14933070	17090	17160	17160	17090	57
738	20230530	090900	13955440	17160	17160	17160	17160	10
739	20230530	090800	13783840	17160	17160	17160	17160	0
740	20230530	090700	13783840	17160	17010	17160	17010	14
741	20230530	090600	13545400	17100	17170	17170	17100	459
742	20230530	090500	5686480	17170	17170	17170	17170	0
743	20230530	090400	5686480	17170	17340	17340	17170	325
744	20230530	090300	69360	17340	17340	17340	17340	0
745	20230530	090200	69360	17340	17340	17340	17340	1
746	20230530	090100	52020	17340	17340	17340	17340	2
747	20230530	090000	17340	17340	17340	17340	17340	1