KissMeData/066620/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210900	621656940	17080	17080	17080	17080	567
3	20230530	210800	621656940	17080	17080	17080	17080	0
4	20230530	210700	621656940	17080	17080	17080	17080	0
5	20230530	210600	621656940	17080	17080	17080	17080	0
6	20230530	210500	621656940	17080	17080	17080	17080	0
7	20230530	210400	621656940	17080	17080	17080	17080	0
8	20230530	210300	621656940	17080	17080	17080	17080	0
9	20230530	210200	621656940	17080	17080	17080	17080	0
10	20230530	210100	621656940	17080	17080	17080	17080	0
11	20230530	210000	621656940	17080	17080	17080	17080	0
12	20230530	205900	621656940	17080	17080	17080	17080	0
13	20230530	205800	621656940	17080	17080	17080	17080	0
14	20230530	205700	621656940	17080	17080	17080	17080	0
15	20230530	205600	621656940	17080	17080	17080	17080	0
16	20230530	205500	621656940	17080	17080	17080	17080	0
17	20230530	205400	621656940	17080	17080	17080	17080	0
18	20230530	205300	621656940	17080	17080	17080	17080	0
19	20230530	205200	621656940	17080	17080	17080	17080	0
20	20230530	205100	621656940	17080	17080	17080	17080	0
21	20230530	205000	621656940	17080	17080	17080	17080	0
22	20230530	204900	621656940	17080	17080	17080	17080	0
23	20230530	204800	621656940	17080	17080	17080	17080	0
24	20230530	204700	621656940	17080	17080	17080	17080	0
25	20230530	204600	621656940	17080	17080	17080	17080	0
26	20230530	204500	621656940	17080	17080	17080	17080	0
27	20230530	204400	621656940	17080	17080	17080	17080	0
28	20230530	204300	621656940	17080	17080	17080	17080	0
29	20230530	204200	621656940	17080	17080	17080	17080	0
30	20230530	204100	621656940	17080	17080	17080	17080	0
31	20230530	204000	621656940	17080	17080	17080	17080	0
32	20230530	203900	621656940	17080	17080	17080	17080	567
33	20230530	203800	621656940	17080	17080	17080	17080	0
34	20230530	203700	621656940	17080	17080	17080	17080	0
35	20230530	203600	621656940	17080	17080	17080	17080	0
36	20230530	203500	621656940	17080	17080	17080	17080	0
37	20230530	203400	621656940	17080	17080	17080	17080	0
38	20230530	203300	621656940	17080	17080	17080	17080	0
39	20230530	203200	621656940	17080	17080	17080	17080	0
40	20230530	203100	621656940	17080	17080	17080	17080	0
41	20230530	203000	621656940	17080	17080	17080	17080	0
42	20230530	202900	621656940	17080	17080	17080	17080	0
43	20230530	202800	621656940	17080	17080	17080	17080	0
44	20230530	202700	621656940	17080	17080	17080	17080	0
45	20230530	202600	621656940	17080	17080	17080	17080	0
46	20230530	202500	621656940	17080	17080	17080	17080	0
47	20230530	202400	621656940	17080	17080	17080	17080	0
48	20230530	202300	621656940	17080	17080	17080	17080	0
49	20230530	202200	621656940	17080	17080	17080	17080	0
50	20230530	202100	621656940	17080	17080	17080	17080	0
51	20230530	202000	621656940	17080	17080	17080	17080	0
52	20230530	201900	621656940	17080	17080	17080	17080	0
53	20230530	201800	621656940	17080	17080	17080	17080	0
54	20230530	201700	621656940	17080	17080	17080	17080	0
55	20230530	201600	621656940	17080	17080	17080	17080	0
56	20230530	201500	621656940	17080	17080	17080	17080	0
57	20230530	201400	621656940	17080	17080	17080	17080	0
58	20230530	201300	621656940	17080	17080	17080	17080	0
59	20230530	201200	621656940	17080	17080	17080	17080	0
60	20230530	201100	621656940	17080	17080	17080	17080	0
61	20230530	201000	621656940	17080	17080	17080	17080	0
62	20230530	200900	621656940	17080	17080	17080	17080	567
63	20230530	200800	621656940	17080	17080	17080	17080	0
64	20230530	200700	621656940	17080	17080	17080	17080	0
65	20230530	200600	621656940	17080	17080	17080	17080	0
66	20230530	200500	621656940	17080	17080	17080	17080	0
67	20230530	200400	621656940	17080	17080	17080	17080	0
68	20230530	200300	621656940	17080	17080	17080	17080	0
69	20230530	200200	621656940	17080	17080	17080	17080	0
70	20230530	200100	621656940	17080	17080	17080	17080	0
71	20230530	200000	621656940	17080	17080	17080	17080	0
72	20230530	195900	621656940	17080	17080	17080	17080	0
73	20230530	195800	621656940	17080	17080	17080	17080	0
74	20230530	195700	621656940	17080	17080	17080	17080	0
75	20230530	195600	621656940	17080	17080	17080	17080	0
76	20230530	195500	621656940	17080	17080	17080	17080	0
77	20230530	195400	621656940	17080	17080	17080	17080	0
78	20230530	195300	621656940	17080	17080	17080	17080	0
79	20230530	195200	621656940	17080	17080	17080	17080	0
80	20230530	195100	621656940	17080	17080	17080	17080	0
81	20230530	195000	621656940	17080	17080	17080	17080	0
82	20230530	194900	621656940	17080	17080	17080	17080	0
83	20230530	194800	621656940	17080	17080	17080	17080	0
84	20230530	194700	621656940	17080	17080	17080	17080	0
85	20230530	194600	621656940	17080	17080	17080	17080	0
86	20230530	194500	621656940	17080	17080	17080	17080	0
87	20230530	194400	621656940	17080	17080	17080	17080	0
88	20230530	194300	621656940	17080	17080	17080	17080	0
89	20230530	194200	621656940	17080	17080	17080	17080	0
90	20230530	194100	621656940	17080	17080	17080	17080	0
91	20230530	194000	621656940	17080	17080	17080	17080	0
92	20230530	193900	621656940	17080	17080	17080	17080	567
93	20230530	193800	621656940	17080	17080	17080	17080	0
94	20230530	193700	621656940	17080	17080	17080	17080	0
95	20230530	193600	621656940	17080	17080	17080	17080	0
96	20230530	193500	621656940	17080	17080	17080	17080	0
97	20230530	193400	621656940	17080	17080	17080	17080	0
98	20230530	193300	621656940	17080	17080	17080	17080	0
99	20230530	193200	621656940	17080	17080	17080	17080	0
100	20230530	193100	621656940	17080	17080	17080	17080	0
101	20230530	193000	621656940	17080	17080	17080	17080	0
102	20230530	192900	621656940	17080	17080	17080	17080	0
103	20230530	192800	621656940	17080	17080	17080	17080	0
104	20230530	192700	621656940	17080	17080	17080	17080	0
105	20230530	192600	621656940	17080	17080	17080	17080	0
106	20230530	192500	621656940	17080	17080	17080	17080	0
107	20230530	192400	621656940	17080	17080	17080	17080	0
108	20230530	192300	621656940	17080	17080	17080	17080	0
109	20230530	192200	621656940	17080	17080	17080	17080	0
110	20230530	192100	621656940	17080	17080	17080	17080	0
111	20230530	192000	621656940	17080	17080	17080	17080	0
112	20230530	191900	621656940	17080	17080	17080	17080	0
113	20230530	191800	621656940	17080	17080	17080	17080	0
114	20230530	191700	621656940	17080	17080	17080	17080	0
115	20230530	191600	621656940	17080	17080	17080	17080	0
116	20230530	191500	621656940	17080	17080	17080	17080	0
117	20230530	191400	621656940	17080	17080	17080	17080	0
118	20230530	191300	621656940	17080	17080	17080	17080	0
119	20230530	191200	621656940	17080	17080	17080	17080	0
120	20230530	191100	621656940	17080	17080	17080	17080	0
121	20230530	191000	621656940	17080	17080	17080	17080	0
122	20230530	190900	621656940	17080	17080	17080	17080	567
123	20230530	190800	621656940	17080	17080	17080	17080	0
124	20230530	190700	621656940	17080	17080	17080	17080	0
125	20230530	190600	621656940	17080	17080	17080	17080	0
126	20230530	190500	621656940	17080	17080	17080	17080	0
127	20230530	190400	621656940	17080	17080	17080	17080	0
128	20230530	190300	621656940	17080	17080	17080	17080	0
129	20230530	190200	621656940	17080	17080	17080	17080	0
130	20230530	190100	621656940	17080	17080	17080	17080	0
131	20230530	190000	621656940	17080	17080	17080	17080	0
132	20230530	185900	621656940	17080	17080	17080	17080	0
133	20230530	185800	621656940	17080	17080	17080	17080	0
134	20230530	185700	621656940	17080	17080	17080	17080	0
135	20230530	185600	621656940	17080	17080	17080	17080	0
136	20230530	185500	621656940	17080	17080	17080	17080	0
137	20230530	185400	621656940	17080	17080	17080	17080	0
138	20230530	185300	621656940	17080	17080	17080	17080	0
139	20230530	185200	621656940	17080	17080	17080	17080	0
140	20230530	185100	621656940	17080	17080	17080	17080	0
141	20230530	185000	621656940	17080	17080	17080	17080	0
142	20230530	184900	621656940	17080	17080	17080	17080	0
143	20230530	184800	621656940	17080	17080	17080	17080	0
144	20230530	184700	621656940	17080	17080	17080	17080	0
145	20230530	184600	621656940	17080	17080	17080	17080	0
146	20230530	184500	621656940	17080	17080	17080	17080	0
147	20230530	184400	621656940	17080	17080	17080	17080	0
148	20230530	184300	621656940	17080	17080	17080	17080	0
149	20230530	184200	621656940	17080	17080	17080	17080	0
150	20230530	184100	621656940	17080	17080	17080	17080	0
151	20230530	184000	621656940	17080	17080	17080	17080	0
152	20230530	183900	621656940	17080	17080	17080	17080	567
153	20230530	183800	621656940	17080	17080	17080	17080	0
154	20230530	183700	621656940	17080	17080	17080	17080	0
155	20230530	183600	621656940	17080	17080	17080	17080	0
156	20230530	183500	621656940	17080	17080	17080	17080	0
157	20230530	183400	621656940	17080	17080	17080	17080	0
158	20230530	183300	621656940	17080	17080	17080	17080	0
159	20230530	183200	621656940	17080	17080	17080	17080	0
160	20230530	183100	621656940	17080	17080	17080	17080	0
161	20230530	183000	621656940	17080	17080	17080	17080	0
162	20230530	182900	621656940	17080	17080	17080	17080	0
163	20230530	182800	621656940	17080	17080	17080	17080	0
164	20230530	182700	621656940	17080	17080	17080	17080	0
165	20230530	182600	621656940	17080	17080	17080	17080	0
166	20230530	182500	621656940	17080	17080	17080	17080	0
167	20230530	182400	621656940	17080	17080	17080	17080	0
168	20230530	182300	621656940	17080	17080	17080	17080	0
169	20230530	182200	621656940	17080	17080	17080	17080	0
170	20230530	182100	621656940	17080	17080	17080	17080	0
171	20230530	182000	621656940	17080	17080	17080	17080	0
172	20230530	181900	621656940	17080	17080	17080	17080	0
173	20230530	181800	621656940	17080	17080	17080	17080	0
174	20230530	181700	621656940	17080	17080	17080	17080	0
175	20230530	181600	621656940	17080	17080	17080	17080	0
176	20230530	181500	621656940	17080	17080	17080	17080	0
177	20230530	181400	621656940	17080	17080	17080	17080	0
178	20230530	181300	621656940	17080	17080	17080	17080	0
179	20230530	181200	621656940	17080	17080	17080	17080	0
180	20230530	181100	621656940	17080	17080	17080	17080	0
181	20230530	181000	621656940	17080	17080	17080	17080	0
182	20230530	180900	621656940	17080	17080	17080	17080	567
183	20230530	180800	621656940	17080	17080	17080	17080	0
184	20230530	180700	621656940	17080	17080	17080	17080	0
185	20230530	180600	621656940	17080	17080	17080	17080	0
186	20230530	180500	621656940	17080	17080	17080	17080	0
187	20230530	180400	621656940	17080	17080	17080	17080	0
188	20230530	180300	621656940	17080	17080	17080	17080	0
189	20230530	180200	621656940	17080	17080	17080	17080	0
190	20230530	180100	621656940	17080	17080	17080	17080	0
191	20230530	180000	621656940	17080	17080	17080	17080	0
192	20230530	175900	621656940	17080	17080	17080	17080	0
193	20230530	175800	621656940	17080	17080	17080	17080	0
194	20230530	175700	621656940	17080	17080	17080	17080	0
195	20230530	175600	621656940	17080	17080	17080	17080	0
196	20230530	175500	621656940	17080	17080	17080	17080	0
197	20230530	175400	621656940	17080	17080	17080	17080	0
198	20230530	175300	621656940	17080	17080	17080	17080	0
199	20230530	175200	621656940	17080	17080	17080	17080	0
200	20230530	175100	621656940	17080	17080	17080	17080	0
201	20230530	175000	621656940	17080	17080	17080	17080	0
202	20230530	174900	621656940	17080	17080	17080	17080	0
203	20230530	174800	621656940	17080	17080	17080	17080	0
204	20230530	174700	621656940	17080	17080	17080	17080	0
205	20230530	174600	621656940	17080	17080	17080	17080	0
206	20230530	174500	621656940	17080	17080	17080	17080	0
207	20230530	174400	621656940	17080	17080	17080	17080	0
208	20230530	174300	621656940	17080	17080	17080	17080	0
209	20230530	174200	621656940	17080	17080	17080	17080	0
210	20230530	174100	621656940	17080	17080	17080	17080	0
211	20230530	174000	621656940	17080	17080	17080	17080	0
212	20230530	173900	621656940	17080	17080	17080	17080	567
213	20230530	173800	621656940	17080	17080	17080	17080	0
214	20230530	173700	621656940	17080	17080	17080	17080	0
215	20230530	173600	621656940	17080	17080	17080	17080	0
216	20230530	173500	621656940	17080	17080	17080	17080	0
217	20230530	173400	621656940	17080	17080	17080	17080	0
218	20230530	173300	621656940	17080	17080	17080	17080	0
219	20230530	173200	621656940	17080	17080	17080	17080	0
220	20230530	173100	621656940	17080	17080	17080	17080	0
221	20230530	173000	621656940	17080	17080	17080	17080	0
222	20230530	172900	621656940	17080	17080	17080	17080	0
223	20230530	172800	621656940	17080	17080	17080	17080	0
224	20230530	172700	621656940	17080	17080	17080	17080	0
225	20230530	172600	621656940	17080	17080	17080	17080	0
226	20230530	172500	621656940	17080	17080	17080	17080	0
227	20230530	172400	621656940	17080	17080	17080	17080	0
228	20230530	172300	621656940	17080	17080	17080	17080	0
229	20230530	172200	621656940	17080	17080	17080	17080	0
230	20230530	172100	621656940	17080	17080	17080	17080	0
231	20230530	172000	621656940	17080	17080	17080	17080	0
232	20230530	171900	621656940	17080	17080	17080	17080	0
233	20230530	171800	621656940	17080	17080	17080	17080	0
234	20230530	171700	621656940	17080	17080	17080	17080	0
235	20230530	171600	621656940	17080	17080	17080	17080	0
236	20230530	171500	621656940	17080	17080	17080	17080	0
237	20230530	171400	621656940	17080	17080	17080	17080	0
238	20230530	171300	621656940	17080	17080	17080	17080	0
239	20230530	171200	621656940	17080	17080	17080	17080	0
240	20230530	171100	621656940	17080	17080	17080	17080	0
241	20230530	171000	621656940	17080	17080	17080	17080	0
242	20230530	170900	621656940	17080	17080	17080	17080	567
243	20230530	170800	621656940	17080	17080	17080	17080	0
244	20230530	170700	621656940	17080	17080	17080	17080	0
245	20230530	170600	621656940	17080	17080	17080	17080	0
246	20230530	170500	621656940	17080	17080	17080	17080	0
247	20230530	170400	621656940	17080	17080	17080	17080	0
248	20230530	170300	621656940	17080	17080	17080	17080	0
249	20230530	170200	621656940	17080	17080	17080	17080	0
250	20230530	170100	621656940	17080	17080	17080	17080	0
251	20230530	170000	621656940	17080	17080	17080	17080	0
252	20230530	165900	621656940	17080	17080	17080	17080	0
253	20230530	165800	621656940	17080	17080	17080	17080	0
254	20230530	165700	621656940	17080	17080	17080	17080	0
255	20230530	165600	621656940	17080	17080	17080	17080	0
256	20230530	165500	621656940	17080	17080	17080	17080	0
257	20230530	165400	621656940	17080	17080	17080	17080	0
258	20230530	165300	621656940	17080	17080	17080	17080	0
259	20230530	165200	621656940	17080	17080	17080	17080	0
260	20230530	165100	621656940	17080	17080	17080	17080	0
261	20230530	165000	621656940	17080	17080	17080	17080	0
262	20230530	164900	621656940	17080	17080	17080	17080	0
263	20230530	164800	621656940	17080	17080	17080	17080	0
264	20230530	164700	621656940	17080	17080	17080	17080	0
265	20230530	164600	621656940	17080	17080	17080	17080	0
266	20230530	164500	621656940	17080	17080	17080	17080	0
267	20230530	164400	621656940	17080	17080	17080	17080	0
268	20230530	164300	621656940	17080	17080	17080	17080	0
269	20230530	164200	621656940	17080	17080	17080	17080	0
270	20230530	164100	621656940	17080	17080	17080	17080	0
271	20230530	164000	621656940	17080	17080	17080	17080	0
272	20230530	163900	621656940	17080	17080	17080	17080	567
273	20230530	163800	621656940	17080	17080	17080	17080	0
274	20230530	163700	621656940	17080	17080	17080	17080	0
275	20230530	163600	621656940	17080	17080	17080	17080	0
276	20230530	163500	621656940	17080	17080	17080	17080	0
277	20230530	163400	621656940	17080	17080	17080	17080	0
278	20230530	163300	621656940	17080	17080	17080	17080	0
279	20230530	163200	621656940	17080	17080	17080	17080	0
280	20230530	163100	621656940	17080	17080	17080	17080	0
281	20230530	163000	621656940	17080	17080	17080	17080	0
282	20230530	162900	621656940	17080	17080	17080	17080	0
283	20230530	162800	621656940	17080	17080	17080	17080	0
284	20230530	162700	621656940	17080	17080	17080	17080	0
285	20230530	162600	621656940	17080	17080	17080	17080	0
286	20230530	162500	621656940	17080	17080	17080	17080	0
287	20230530	162400	621656940	17080	17080	17080	17080	0
288	20230530	162300	621656940	17080	17080	17080	17080	0
289	20230530	162200	621656940	17080	17080	17080	17080	0
290	20230530	162100	621656940	17080	17080	17080	17080	0
291	20230530	162000	621656940	17080	17080	17080	17080	0
292	20230530	161900	621656940	17080	17080	17080	17080	0
293	20230530	161800	621656940	17080	17080	17080	17080	0
294	20230530	161700	621656940	17080	17080	17080	17080	0
295	20230530	161600	621656940	17080	17080	17080	17080	0
296	20230530	161500	621656940	17080	17080	17080	17080	0
297	20230530	161400	621656940	17080	17080	17080	17080	0
298	20230530	161300	621656940	17080	17080	17080	17080	0
299	20230530	161200	621656940	17080	17080	17080	17080	0
300	20230530	161100	621656940	17080	17080	17080	17080	0
301	20230530	161000	621656940	17080	17080	17080	17080	0
302	20230530	160900	621656940	17080	17080	17080	17080	567
303	20230530	160800	621656940	17080	17080	17080	17080	0
304	20230530	160700	621656940	17080	17080	17080	17080	0
305	20230530	160600	621656940	17080	17080	17080	17080	0
306	20230530	160500	621656940	17080	17080	17080	17080	0
307	20230530	160400	621656940	17080	17080	17080	17080	0
308	20230530	160300	621656940	17080	17080	17080	17080	0
309	20230530	160200	621656940	17080	17080	17080	17080	0
310	20230530	160100	621656940	17080	17080	17080	17080	0
311	20230530	160000	621656940	17080	17080	17080	17080	0
312	20230530	155900	621656940	17080	17080	17080	17080	0
313	20230530	155800	621656940	17080	17080	17080	17080	0
314	20230530	155700	621656940	17080	17080	17080	17080	0
315	20230530	155600	621656940	17080	17080	17080	17080	0
316	20230530	155500	621656940	17080	17080	17080	17080	0
317	20230530	155400	621656940	17080	17080	17080	17080	0
318	20230530	155300	621656940	17080	17080	17080	17080	0
319	20230530	155200	621656940	17080	17080	17080	17080	0
320	20230530	155100	621656940	17080	17080	17080	17080	0
321	20230530	155000	621656940	17080	17080	17080	17080	0
322	20230530	154900	621656940	17080	17080	17080	17080	0
323	20230530	154800	621656940	17080	17080	17080	17080	0
324	20230530	154700	621656940	17080	17080	17080	17080	0
325	20230530	154600	621656940	17080	17080	17080	17080	0
326	20230530	154500	621656940	17080	17080	17080	17080	0
327	20230530	154400	621656940	17080	17080	17080	17080	0
328	20230530	154300	621656940	17080	17080	17080	17080	0
329	20230530	154200	621656940	17080	17080	17080	17080	0
330	20230530	154100	621656940	17080	17080	17080	17080	0
331	20230530	154000	621656940	17080	17080	17080	17080	0
332	20230530	153900	621656940	17080	17080	17080	17080	567
333	20230530	153800	621656940	17080	17080	17080	17080	0
334	20230530	153700	621656940	17080	17080	17080	17080	0
335	20230530	153600	621656940	17080	17080	17080	17080	0
336	20230530	153500	621656940	17080	17080	17080	17080	0
337	20230530	153400	621656940	17080	17080	17080	17080	0
338	20230530	153300	621656940	17080	17080	17080	17080	0
339	20230530	153200	621656940	17080	17080	17080	17080	0
340	20230530	153100	621656940	17080	17080	17080	17080	0
341	20230530	153000	621656940	17080	17080	17080	17080	567
342	20230530	152900	611972580	17050	17050	17050	17050	0
343	20230530	152800	611972580	17050	17050	17050	17050	0
344	20230530	152700	611972580	17050	17050	17050	17050	0
345	20230530	152600	611972580	17050	17050	17050	17050	0
346	20230530	152500	611972580	17050	17050	17050	17050	0
347	20230530	152400	611972580	17050	17050	17050	17050	0
348	20230530	152300	611972580	17050	17050	17050	17050	0
349	20230530	152200	611972580	17050	17050	17050	17050	0
350	20230530	152100	611972580	17050	17050	17050	17050	0
351	20230530	152000	611972580	17050	17050	17050	17050	0
352	20230530	151900	611972580	17050	17060	17060	17050	284
353	20230530	151800	607130280	17050	17050	17050	17050	200
354	20230530	151700	603720280	17050	17070	17070	17050	305
355	20230530	151600	598520010	17070	17080	17080	17070	73
356	20230530	151500	597273290	17080	17090	17090	17080	257
357	20230530	151400	592882760	17090	17080	17090	17080	89
358	20230530	151300	591361790	17080	17080	17080	17080	34
359	20230530	151200	590781070	17070	17070	17070	17070	80
360	20230530	151100	589415470	17080	17080	17080	17080	0
361	20230530	151000	589415470	17080	17080	17080	17080	73
362	20230530	150900	588168630	17080	17080	17080	17080	0
363	20230530	150800	588168630	17080	17080	17080	17080	84
364	20230530	150700	586733910	17080	17030	17080	17030	33
365	20230530	150600	586170370	17030	17030	17030	17030	2
366	20230530	150500	586136310	17030	17030	17030	17030	0
367	20230530	150400	586136310	17030	17030	17030	17030	0
368	20230530	150300	586136310	17030	17030	17030	17030	4
369	20230530	150200	586068190	17030	17090	17090	17030	2
370	20230530	150100	586034070	17030	17090	17090	17030	20
371	20230530	150000	585693410	17030	17030	17030	17030	0
372	20230530	145900	585693410	17030	17030	17090	17030	4
373	20230530	145800	585625180	17030	17030	17030	17030	0
374	20230530	145700	585625180	17030	17030	17030	17030	0
375	20230530	145600	585625180	17030	17030	17030	17030	2
376	20230530	145500	585591120	17030	17030	17030	17030	2
377	20230530	145400	585557060	17030	17050	17050	17030	20
378	20230530	145300	585216280	17050	17050	17050	17050	9
379	20230530	145200	585062830	17050	17090	17090	17050	2
380	20230530	145100	585028690	17090	17100	17100	17090	16
381	20230530	145000	584755180	17100	17100	17100	17100	0
382	20230530	144900	584755180	17100	17050	17100	17050	5
383	20230530	144800	584669740	17050	17060	17060	17050	13
384	20230530	144700	584448050	17050	17050	17050	17050	0
385	20230530	144600	584448050	17050	17050	17050	17050	24
386	20230530	144500	584038850	17050	17060	17060	17050	3
387	20230530	144400	583987690	17060	17100	17100	17060	2
388	20230530	144300	583953530	17050	17050	17050	17050	0
389	20230530	144200	583953530	17050	17060	17060	17050	5
390	20230530	144100	583868270	17050	17050	17050	17050	73
391	20230530	144000	582623620	17110	17110	17110	17110	1
392	20230530	143900	582606510	17110	17110	17110	17110	1
393	20230530	143800	582589400	17110	17110	17110	17110	18
394	20230530	143700	582281420	17050	17100	17100	17050	42
395	20230530	143600	581564120	17070	17070	17070	17070	3
396	20230530	143500	581512910	17070	17100	17100	17070	2
397	20230530	143400	581478740	17070	17070	17070	17070	42
398	20230530	143300	580761800	17060	17090	17100	17060	5
399	20230530	143200	580676400	17060	17060	17060	17060	0
400	20230530	143100	580676400	17060	17060	17060	17060	0
401	20230530	143000	580676400	17060	17060	17060	17060	19
402	20230530	142900	580352260	17060	17060	17060	17060	0
403	20230530	142800	580352260	17060	17060	17060	17060	0
404	20230530	142700	580352260	17060	17090	17090	17060	280
405	20230530	142600	575574020	17090	17100	17100	17090	14
406	20230530	142500	575334670	17100	17130	17130	17100	190
407	20230530	142400	572081570	17130	17130	17130	17130	0
408	20230530	142300	572081570	17130	17130	17140	17130	51
409	20230530	142200	571207840	17130	17130	17180	17130	13
410	20230530	142100	570984650	17170	17170	17180	17170	12
411	20230530	142000	570778600	17130	17130	17130	17130	50
412	20230530	141900	569922100	17130	17130	17130	17130	3
413	20230530	141800	569870710	17130	17130	17130	17130	0
414	20230530	141700	569870710	17130	17130	17130	17130	0
415	20230530	141600	569870710	17130	17130	17130	17130	0
416	20230530	141500	569870710	17130	17130	17130	17130	4
417	20230530	141400	569802190	17190	17190	17190	17190	0
418	20230530	141300	569802190	17190	17190	17190	17190	2
419	20230530	141200	569767810	17140	17140	17140	17140	16
420	20230530	141100	569493570	17140	17180	17180	17140	410
421	20230530	141000	562449850	17170	17160	17180	17160	511
422	20230530	140900	553676600	17130	17140	17160	17130	170
423	20230530	140800	550763660	17160	17060	17160	17060	819
424	20230530	140700	536748510	17060	17060	17070	17060	79
425	20230530	140600	535400190	17060	17060	17060	17060	0
426	20230530	140500	535400190	17060	17070	17070	17060	81
427	20230530	140400	534018320	17060	17110	17110	17060	52
428	20230530	140300	533130800	17080	17080	17080	17080	0
429	20230530	140200	533130800	17080	17090	17110	17080	31
430	20230530	140100	532601190	17110	17110	17120	17110	452
431	20230530	140000	524867450	17050	17050	17050	17050	2
432	20230530	135900	524833350	17120	17120	17120	17120	0
433	20230530	135800	524833350	17120	17100	17120	17100	102
434	20230530	135700	523088140	17010	17010	17050	17010	6
435	20230530	135600	522985960	16980	16980	16980	16980	0
436	20230530	135500	522985960	16980	17090	17100	16980	243
437	20230530	135400	518841640	17100	17050	17100	17050	11
438	20230530	135300	518653600	17050	17070	17090	17050	54
439	20230530	135200	517731650	17060	17040	17060	17040	165
440	20230530	135100	514918560	17030	17020	17030	17020	28
441	20230530	135000	514441730	16970	16970	16970	16970	2
442	20230530	134900	514407790	16970	16970	16970	16970	2
443	20230530	134800	514373850	16970	16970	16970	16970	0
444	20230530	134700	514373850	16970	16970	16970	16970	1
445	20230530	134600	514356880	16970	16970	16970	16970	3
446	20230530	134500	514305970	16970	16950	16970	16950	52
447	20230530	134400	513423970	16950	16950	16950	16950	6
448	20230530	134300	513322270	16950	16950	16950	16950	1
449	20230530	134200	513305320	16960	16970	16970	16950	25
450	20230530	134100	512881360	16960	16960	16960	16960	7
451	20230530	134000	512762640	16950	16970	16970	16950	100
452	20230530	133900	511067120	16950	16960	16960	16950	117
453	20230530	133800	509083140	16960	16970	16970	16960	25
454	20230530	133700	508659030	16980	16980	16980	16980	0
455	20230530	133600	508659030	16980	16980	16980	16980	1
456	20230530	133500	508642050	16980	16990	16990	16980	13
457	20230530	133400	508421230	16980	16980	16980	16980	0
458	20230530	133300	508421230	16980	17000	17000	16980	149
459	20230530	133200	505888890	17000	17000	17000	17000	1
460	20230530	133100	505871890	17030	17000	17030	17000	17
461	20230530	133000	505582740	17030	17010	17030	17000	190
462	20230530	132900	502351510	17030	17010	17030	17010	2
463	20230530	132800	502317470	17030	17020	17030	17020	8
464	20230530	132700	502181290	17020	17020	17020	17020	7
465	20230530	132600	502062150	17040	17030	17040	17030	20
466	20230530	132500	501721540	17030	17020	17030	17010	11
467	20230530	132400	501534320	17020	17020	17020	17010	27
468	20230530	132300	501074810	17020	17020	17020	17020	0
469	20230530	132200	501074810	17020	17020	17020	17020	5
470	20230530	132100	500989710	17020	17020	17020	17020	2
471	20230530	132000	500955670	17020	17020	17020	17020	2
472	20230530	131900	500921630	17060	17060	17060	17060	1
473	20230530	131800	500904570	17010	17010	17010	17010	0
474	20230530	131700	500904570	17010	17010	17010	17010	2
475	20230530	131600	500870550	17010	17010	17010	17010	1
476	20230530	131500	500853540	17050	17030	17050	17000	132
477	20230530	131400	498608260	17030	17030	17030	17030	18
478	20230530	131300	498301720	17000	17050	17050	17000	4
479	20230530	131200	498233610	17060	17060	17060	17060	15
480	20230530	131100	497977710	17060	17060	17060	17060	1
481	20230530	131000	497960650	17060	17060	17060	17060	273
482	20230530	130900	493303270	17060	17070	17070	17060	192
483	20230530	130800	490027700	17100	17090	17100	17060	137
484	20230530	130700	487690170	17100	17090	17100	17090	15
485	20230530	130600	487433680	17090	17090	17090	17090	1
486	20230530	130500	487416590	17090	17080	17090	17070	235
487	20230530	130400	483404680	17130	17150	17160	17130	207
488	20230530	130300	479856680	17140	17050	17140	17050	226
489	20230530	130200	475991060	17090	17010	17090	17010	199
490	20230530	130100	472594970	17000	17000	17020	17000	240
491	20230530	130000	468511920	17000	17000	17000	17000	0
492	20230530	125900	468511920	17000	16960	17000	16960	26
493	20230530	125800	468070030	16960	16960	16960	16960	2
494	20230530	125700	468036110	16990	16970	16990	16970	12
495	20230530	125600	467832270	16970	16970	16970	16970	2
496	20230530	125500	467798330	16950	16950	16950	16950	26
497	20230530	125400	467357630	16950	16950	16950	16950	1
498	20230530	125300	467340680	16950	16960	16960	16950	311
499	20230530	125200	462069020	16960	16960	16960	16960	27
500	20230530	125100	461611100	16960	16980	16980	16960	274
501	20230530	125000	456961160	16980	16980	16980	16980	42
502	20230530	124900	456248000	16990	16990	16990	16990	5
503	20230530	124800	456163050	17000	16990	17000	16990	4
504	20230530	124700	456095070	16990	16990	16990	16990	3
505	20230530	124600	456044100	16990	16990	16990	16990	0
506	20230530	124500	456044100	16990	16990	16990	16990	125
507	20230530	124400	453920350	16990	17000	17000	16990	31
508	20230530	124300	453393610	16990	16990	16990	16990	8
509	20230530	124200	453257690	17000	17000	17000	17000	0
510	20230530	124100	453257690	17000	17000	17000	17000	2
511	20230530	124000	453223690	17020	17010	17020	17000	326
512	20230530	123900	447678520	17010	17010	17010	17010	45
513	20230530	123800	446913070	17010	17010	17010	17010	15
514	20230530	123700	446657920	16980	16980	16980	16980	2
515	20230530	123600	446623960	16980	16980	16980	16980	1
516	20230530	123500	446606980	17000	16980	17000	16980	2
517	20230530	123400	446573000	16980	16990	16990	16980	301
518	20230530	123300	441461000	16990	16990	16990	16990	2
519	20230530	123200	441427020	16990	16990	16990	16990	97
520	20230530	123100	439778990	17000	17000	17000	17000	39
521	20230530	123000	439115990	16990	16970	16990	16970	58
522	20230530	122900	438130610	16990	16990	16990	16990	1
523	20230530	122800	438113620	16970	16970	16970	16970	2
524	20230530	122700	438079680	16980	16980	16980	16980	1
525	20230530	122600	438062700	16970	16970	16970	16970	1
526	20230530	122500	438045730	16970	16970	16980	16970	4
527	20230530	122400	437977840	16960	16960	16960	16960	1
528	20230530	122300	437960880	16960	16960	16960	16960	160
529	20230530	122200	435247280	16950	16950	16950	16950	3
530	20230530	122100	435196430	16950	16950	16950	16950	3
531	20230530	122000	435145580	16960	16960	16960	16960	0
532	20230530	121900	435145580	16960	16950	16960	16950	3
533	20230530	121800	435094720	16940	16940	16940	16940	0
534	20230530	121700	435094720	16940	16940	16940	16940	2
535	20230530	121600	435060840	16960	16960	16960	16960	0
536	20230530	121500	435060840	16960	16930	16960	16930	2
537	20230530	121400	435026950	16930	16930	16930	16930	1
538	20230530	121300	435010020	16930	16930	16930	16930	0
539	20230530	121200	435010020	16930	16930	16930	16930	0
540	20230530	121100	435010020	16930	16930	16930	16930	2
541	20230530	121000	434976160	16930	16930	16930	16930	2
542	20230530	120900	434942300	16930	16930	16930	16930	0
543	20230530	120800	434942300	16930	16930	16930	16930	281
544	20230530	120700	430184970	16940	16930	16940	16930	4
545	20230530	120600	430117240	16930	16930	16930	16930	2
546	20230530	120500	430083380	16930	16930	16930	16930	0
547	20230530	120400	430083380	16930	16930	16930	16930	3
548	20230530	120300	430032590	16930	16980	16990	16930	12
549	20230530	120200	429828840	16950	16950	16950	16950	0
550	20230530	120100	429828840	16950	16950	16950	16950	104
551	20230530	120000	428066040	16950	16950	16990	16950	19
552	20230530	115900	427743950	16950	16950	16950	16950	2
553	20230530	115800	427710050	16960	16990	16990	16960	103
554	20230530	115700	425963080	17000	16990	17000	16990	67
555	20230530	115600	424824630	16990	16980	16990	16980	6
556	20230530	115500	424722700	16930	16930	16930	16930	3
557	20230530	115400	424671910	16990	16980	16990	16980	5
558	20230530	115300	424586970	16920	16920	16920	16920	3
559	20230530	115200	424536210	16920	16920	16920	16920	1
560	20230530	115100	424519290	16920	16930	16930	16920	29
561	20230530	115000	424028510	16920	16920	16920	16920	3
562	20230530	114900	423977750	16910	16910	16910	16910	2
563	20230530	114800	423943930	16910	16910	16910	16910	2
564	20230530	114700	423910110	16910	16960	16960	16900	1348
565	20230530	114600	401091340	16960	16960	16960	16960	13
566	20230530	114500	400870860	17010	16980	17010	16980	51
567	20230530	114400	400003840	16960	16960	16960	16960	2
568	20230530	114300	399969920	16960	16960	16960	16960	17
569	20230530	114200	399681600	16960	16970	16970	16960	170
570	20230530	114100	396797390	16960	16960	16960	16960	2
571	20230530	114000	396763470	17000	17000	17000	17000	46
572	20230530	113900	395981470	17010	16950	17010	16950	5
573	20230530	113800	395896480	16950	16970	16970	16950	157
574	20230530	113700	393234480	16970	16970	16970	16970	16
575	20230530	113600	392962960	16960	16950	16960	16950	71
576	20230530	113500	391759500	16950	16950	16950	16950	2
577	20230530	113400	391725600	16930	16980	16980	16930	195
578	20230530	113300	388423400	16960	16980	17090	16930	56
579	20230530	113200	387473740	16990	16970	16990	16970	209
580	20230530	113100	383922970	16970	16950	16970	16930	36
581	20230530	113000	383313060	16960	16960	16990	16960	14
582	20230530	112900	383075580	16990	17030	17030	16950	926
583	20230530	112800	367346810	17030	17030	17090	17030	13
584	20230530	112700	367124820	17100	17090	17100	17020	608
585	20230530	112600	356748230	17100	17210	17210	17090	653
586	20230530	112500	345580370	17100	17130	17150	17090	1316
587	20230530	112400	323076940	17100	17170	17170	17100	1058
588	20230530	112300	304981330	17170	17200	17280	17150	301
589	20230530	112200	299790550	17210	17300	17370	17210	1189
590	20230530	112100	279274170	17300	17470	17470	17290	2144
591	20230530	112000	242071720	17480	17130	17930	17120	6477
592	20230530	111900	129008990	17130	17010	17130	17010	181
593	20230530	111800	125910000	17140	17100	17140	16970	1262
594	20230530	111700	104322880	17110	17040	17110	17040	155
595	20230530	111600	101674680	17110	16860	17110	16860	2285
596	20230530	111500	62853400	16860	16750	16860	16720	568
597	20230530	111400	53303150	16720	16720	16720	16720	0
598	20230530	111300	53303150	16720	16720	16720	16720	2
599	20230530	111200	53269710	16720	16720	16720	16720	0
600	20230530	111100	53269710	16720	16720	16720	16720	1
601	20230530	111000	53252990	16760	16740	16760	16740	50
602	20230530	110900	52415240	16720	16720	16720	16720	1
603	20230530	110800	52398520	16720	16720	16720	16720	2
604	20230530	110700	52365080	16720	16720	16720	16720	100
605	20230530	110600	50693080	16720	16720	16720	16720	9
606	20230530	110500	50542600	16720	16720	16720	16720	0
607	20230530	110400	50542600	16720	16720	16720	16720	12
608	20230530	110300	50341960	16720	16720	16720	16720	0
609	20230530	110200	50341960	16720	16720	16720	16720	3
610	20230530	110100	50291800	16730	16730	16730	16730	140
611	20230530	110000	47949600	16750	16740	16750	16730	14
612	20230530	105900	47715150	16740	16730	16740	16730	38
613	20230530	105800	47079110	16730	16740	16740	16730	2
614	20230530	105700	47045640	16730	16730	16730	16730	275
615	20230530	105600	42444890	16730	16730	16730	16730	29
616	20230530	105500	41959720	16730	16730	16730	16730	31
617	20230530	105400	41441090	16730	16730	16730	16730	0
618	20230530	105300	41441090	16730	16730	16730	16730	15
619	20230530	105200	41190140	16730	16730	16730	16730	0
620	20230530	105100	41190140	16730	16730	16730	16730	2
621	20230530	105000	41156680	16730	16730	16730	16730	0
622	20230530	104900	41156680	16730	16730	16730	16730	1
623	20230530	104800	41139950	16730	16730	16730	16730	1
624	20230530	104700	41123220	16730	16720	16730	16720	20
625	20230530	104600	40788630	16720	16720	16720	16720	2
626	20230530	104500	40755190	16720	16720	16720	16720	0
627	20230530	104400	40755190	16720	16720	16720	16720	2
628	20230530	104300	40721750	16720	16720	16720	16720	0
629	20230530	104200	40721750	16720	16720	16720	16720	2
630	20230530	104100	40688310	16720	16720	16720	16720	0
631	20230530	104000	40688310	16720	16720	16720	16720	2
632	20230530	103900	40654870	16720	16720	16720	16720	1
633	20230530	103800	40638150	16720	16720	16720	16720	2
634	20230530	103700	40604710	16720	16720	16720	16720	30
635	20230530	103600	40103110	16720	16720	16720	16720	2
636	20230530	103500	40069670	16720	16720	16720	16710	103
637	20230530	103400	38347520	16730	16730	16730	16730	83
638	20230530	103300	36958930	16730	16730	16730	16730	22
639	20230530	103200	36590870	16730	16730	16730	16730	0
640	20230530	103100	36590870	16730	16730	16730	16730	1
641	20230530	103000	36574140	16730	16730	16730	16730	0
642	20230530	102900	36574140	16730	16730	16730	16730	1
643	20230530	102800	36557410	16730	16730	16730	16730	1
644	20230530	102700	36540680	16730	16730	16730	16730	2
645	20230530	102600	36507220	16730	16730	16730	16730	2
646	20230530	102500	36473760	16730	16730	16730	16730	0
647	20230530	102400	36473760	16730	16730	16730	16730	2
648	20230530	102300	36440300	16730	16730	16730	16730	30
649	20230530	102200	35938400	16730	16730	16730	16730	2
650	20230530	102100	35904940	16730	16730	16730	16730	1
651	20230530	102000	35888210	16730	16730	16730	16730	9
652	20230530	101900	35737640	16730	16730	16730	16730	0
653	20230530	101800	35737640	16730	16730	16730	16730	1
654	20230530	101700	35720910	16730	16730	16730	16730	0
655	20230530	101600	35720910	16730	16730	16730	16730	2
656	20230530	101500	35687450	16730	16730	16730	16730	103
657	20230530	101400	33964260	16730	16730	16730	16730	0
658	20230530	101300	33964260	16730	16730	16730	16730	2
659	20230530	101200	33930800	16720	16720	16720	16720	0
660	20230530	101100	33930800	16720	16730	16730	16720	41
661	20230530	101000	33245210	16730	16730	16730	16730	0
662	20230530	100900	33245210	16730	16730	16730	16730	4
663	20230530	100800	33178290	16720	16720	16720	16720	114
664	20230530	100700	31272210	16720	16720	16720	16720	2
665	20230530	100600	31238770	16720	16720	16720	16720	49
666	20230530	100500	30419490	16720	16720	16720	16720	2
667	20230530	100400	30386050	16790	16760	16790	16760	279
668	20230530	100300	25708300	16760	16750	16760	16750	21
669	20230530	100200	25356350	16720	16720	16720	16720	2
670	20230530	100100	25322910	16720	16720	16720	16720	0
671	20230530	100000	25322910	16720	16720	16720	16720	1
672	20230530	095900	25306190	16710	16710	16710	16710	0
673	20230530	095800	25306190	16710	16710	16710	16710	2
674	20230530	095700	25272770	16720	16720	16720	16720	7
675	20230530	095600	25155730	16720	16720	16720	16720	2
676	20230530	095500	25122290	16720	16730	16730	16720	2
677	20230530	095400	25088840	16720	16720	16720	16720	2
678	20230530	095300	25055400	16720	16730	16730	16720	300
679	20230530	095200	20039350	16730	16730	16730	16730	0
680	20230530	095100	20039350	16730	16740	16740	16730	51
681	20230530	095000	19186040	16740	16740	16740	16740	1
682	20230530	094900	19169300	16740	16740	16740	16740	0
683	20230530	094800	19169300	16740	16740	16740	16740	0
684	20230530	094700	19169300	16740	16740	16740	16740	0
685	20230530	094600	19169300	16740	16740	16740	16740	0
686	20230530	094500	19169300	16740	16740	16740	16740	0
687	20230530	094400	19169300	16740	16740	16740	16740	0
688	20230530	094300	19169300	16740	16750	16750	16740	120
689	20230530	094200	17159940	16750	16750	16750	16750	0
690	20230530	094100	17159940	16750	16770	16770	16750	2
691	20230530	094000	17126420	16760	16760	16760	16760	0
692	20230530	093900	17126420	16760	16760	16760	16760	0
693	20230530	093800	17126420	16760	16760	16760	16760	0
694	20230530	093700	17126420	16760	16760	16760	16760	0
695	20230530	093600	17126420	16760	16760	16760	16760	14
696	20230530	093500	16891780	16760	16760	16760	16760	0
697	20230530	093400	16891780	16760	16760	16760	16760	0
698	20230530	093300	16891780	16760	16760	16760	16760	0
699	20230530	093200	16891780	16760	16760	16760	16760	0
700	20230530	093100	16891780	16760	16760	16760	16760	0
701	20230530	093000	16891780	16760	16770	16770	16760	245
702	20230530	092900	12785250	16790	16790	16790	16790	0
703	20230530	092800	12785250	16790	16800	16800	16790	64
704	20230530	092700	11710090	16790	16780	16790	16780	158
705	20230530	092600	9058170	16790	16790	16790	16790	59
706	20230530	092500	8067560	16790	16790	16790	16790	5
707	20230530	092400	7983610	16790	16790	16790	16790	0
708	20230530	092300	7983610	16790	16790	16790	16790	0
709	20230530	092200	7983610	16790	16790	16790	16790	7
710	20230530	092100	7866080	16800	16800	16800	16800	1
711	20230530	092000	7849280	16800	16800	16800	16800	0
712	20230530	091900	7849280	16800	16800	16800	16800	5
713	20230530	091800	7765280	16810	16810	16810	16810	52
714	20230530	091700	6891160	16810	16810	16810	16810	0
715	20230530	091600	6891160	16810	16810	16810	16810	0
716	20230530	091500	6891160	16810	16810	16810	16810	2
717	20230530	091400	6857540	16810	16810	16810	16810	0
718	20230530	091300	6857540	16810	16810	16810	16810	0
719	20230530	091200	6857540	16810	16810	16810	16810	0
720	20230530	091100	6857540	16810	16810	16810	16810	4
721	20230530	091000	6790300	16810	16820	16820	16810	13
722	20230530	090900	6571650	16760	16760	16760	16760	0
723	20230530	090800	6571650	16760	16800	16800	16760	30
724	20230530	090700	6068630	16820	16810	16820	16810	25
725	20230530	090600	5648150	16810	16810	16810	16800	87
726	20230530	090500	4185700	16820	16810	16820	16810	46
727	20230530	090400	3412080	16800	16810	16810	16780	65
728	20230530	090300	2320830	16820	16820	16820	16820	0
729	20230530	090200	2320830	16820	16800	16820	16800	79
730	20230530	090100	992370	16810	16810	16810	16810	1
731	20230530	090000	975560	16820	16820	16820	16820	58