KissMeData/007570/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	202900	343812130	17700	17700	17700	17700	548
3	20230530	202800	343812130	17700	17700	17700	17700	0
4	20230530	202700	343812130	17700	17700	17700	17700	0
5	20230530	202600	343812130	17700	17700	17700	17700	0
6	20230530	202500	343812130	17700	17700	17700	17700	0
7	20230530	202400	343812130	17700	17700	17700	17700	0
8	20230530	202300	343812130	17700	17700	17700	17700	0
9	20230530	202200	343812130	17700	17700	17700	17700	0
10	20230530	202100	343812130	17700	17700	17700	17700	0
11	20230530	202000	343812130	17700	17700	17700	17700	0
12	20230530	201900	343812130	17700	17700	17700	17700	0
13	20230530	201800	343812130	17700	17700	17700	17700	0
14	20230530	201700	343812130	17700	17700	17700	17700	0
15	20230530	201600	343812130	17700	17700	17700	17700	0
16	20230530	201500	343812130	17700	17700	17700	17700	0
17	20230530	201400	343812130	17700	17700	17700	17700	0
18	20230530	201300	343812130	17700	17700	17700	17700	0
19	20230530	201200	343812130	17700	17700	17700	17700	0
20	20230530	201100	343812130	17700	17700	17700	17700	0
21	20230530	201000	343812130	17700	17700	17700	17700	0
22	20230530	200900	343812130	17700	17700	17700	17700	0
23	20230530	200800	343812130	17700	17700	17700	17700	0
24	20230530	200700	343812130	17700	17700	17700	17700	0
25	20230530	200600	343812130	17700	17700	17700	17700	0
26	20230530	200500	343812130	17700	17700	17700	17700	0
27	20230530	200400	343812130	17700	17700	17700	17700	0
28	20230530	200300	343812130	17700	17700	17700	17700	0
29	20230530	200200	343812130	17700	17700	17700	17700	0
30	20230530	200100	343812130	17700	17700	17700	17700	0
31	20230530	200000	343812130	17700	17700	17700	17700	0
32	20230530	195900	343812130	17700	17700	17700	17700	548
33	20230530	195800	343812130	17700	17700	17700	17700	0
34	20230530	195700	343812130	17700	17700	17700	17700	0
35	20230530	195600	343812130	17700	17700	17700	17700	0
36	20230530	195500	343812130	17700	17700	17700	17700	0
37	20230530	195400	343812130	17700	17700	17700	17700	0
38	20230530	195300	343812130	17700	17700	17700	17700	0
39	20230530	195200	343812130	17700	17700	17700	17700	0
40	20230530	195100	343812130	17700	17700	17700	17700	0
41	20230530	195000	343812130	17700	17700	17700	17700	0
42	20230530	194900	343812130	17700	17700	17700	17700	0
43	20230530	194800	343812130	17700	17700	17700	17700	0
44	20230530	194700	343812130	17700	17700	17700	17700	0
45	20230530	194600	343812130	17700	17700	17700	17700	0
46	20230530	194500	343812130	17700	17700	17700	17700	0
47	20230530	194400	343812130	17700	17700	17700	17700	0
48	20230530	194300	343812130	17700	17700	17700	17700	0
49	20230530	194200	343812130	17700	17700	17700	17700	0
50	20230530	194100	343812130	17700	17700	17700	17700	0
51	20230530	194000	343812130	17700	17700	17700	17700	0
52	20230530	193900	343812130	17700	17700	17700	17700	0
53	20230530	193800	343812130	17700	17700	17700	17700	0
54	20230530	193700	343812130	17700	17700	17700	17700	0
55	20230530	193600	343812130	17700	17700	17700	17700	0
56	20230530	193500	343812130	17700	17700	17700	17700	0
57	20230530	193400	343812130	17700	17700	17700	17700	0
58	20230530	193300	343812130	17700	17700	17700	17700	0
59	20230530	193200	343812130	17700	17700	17700	17700	0
60	20230530	193100	343812130	17700	17700	17700	17700	0
61	20230530	193000	343812130	17700	17700	17700	17700	0
62	20230530	192900	343812130	17700	17700	17700	17700	548
63	20230530	192800	343812130	17700	17700	17700	17700	0
64	20230530	192700	343812130	17700	17700	17700	17700	0
65	20230530	192600	343812130	17700	17700	17700	17700	0
66	20230530	192500	343812130	17700	17700	17700	17700	0
67	20230530	192400	343812130	17700	17700	17700	17700	0
68	20230530	192300	343812130	17700	17700	17700	17700	0
69	20230530	192200	343812130	17700	17700	17700	17700	0
70	20230530	192100	343812130	17700	17700	17700	17700	0
71	20230530	192000	343812130	17700	17700	17700	17700	0
72	20230530	191900	343812130	17700	17700	17700	17700	0
73	20230530	191800	343812130	17700	17700	17700	17700	0
74	20230530	191700	343812130	17700	17700	17700	17700	0
75	20230530	191600	343812130	17700	17700	17700	17700	0
76	20230530	191500	343812130	17700	17700	17700	17700	0
77	20230530	191400	343812130	17700	17700	17700	17700	0
78	20230530	191300	343812130	17700	17700	17700	17700	0
79	20230530	191200	343812130	17700	17700	17700	17700	0
80	20230530	191100	343812130	17700	17700	17700	17700	0
81	20230530	191000	343812130	17700	17700	17700	17700	0
82	20230530	190900	343812130	17700	17700	17700	17700	0
83	20230530	190800	343812130	17700	17700	17700	17700	0
84	20230530	190700	343812130	17700	17700	17700	17700	0
85	20230530	190600	343812130	17700	17700	17700	17700	0
86	20230530	190500	343812130	17700	17700	17700	17700	0
87	20230530	190400	343812130	17700	17700	17700	17700	0
88	20230530	190300	343812130	17700	17700	17700	17700	0
89	20230530	190200	343812130	17700	17700	17700	17700	0
90	20230530	190100	343812130	17700	17700	17700	17700	0
91	20230530	190000	343812130	17700	17700	17700	17700	0
92	20230530	185900	343812130	17700	17700	17700	17700	548
93	20230530	185800	343812130	17700	17700	17700	17700	0
94	20230530	185700	343812130	17700	17700	17700	17700	0
95	20230530	185600	343812130	17700	17700	17700	17700	0
96	20230530	185500	343812130	17700	17700	17700	17700	0
97	20230530	185400	343812130	17700	17700	17700	17700	0
98	20230530	185300	343812130	17700	17700	17700	17700	0
99	20230530	185200	343812130	17700	17700	17700	17700	0
100	20230530	185100	343812130	17700	17700	17700	17700	0
101	20230530	185000	343812130	17700	17700	17700	17700	0
102	20230530	184900	343812130	17700	17700	17700	17700	0
103	20230530	184800	343812130	17700	17700	17700	17700	0
104	20230530	184700	343812130	17700	17700	17700	17700	0
105	20230530	184600	343812130	17700	17700	17700	17700	0
106	20230530	184500	343812130	17700	17700	17700	17700	0
107	20230530	184400	343812130	17700	17700	17700	17700	0
108	20230530	184300	343812130	17700	17700	17700	17700	0
109	20230530	184200	343812130	17700	17700	17700	17700	0
110	20230530	184100	343812130	17700	17700	17700	17700	0
111	20230530	184000	343812130	17700	17700	17700	17700	0
112	20230530	183900	343812130	17700	17700	17700	17700	0
113	20230530	183800	343812130	17700	17700	17700	17700	0
114	20230530	183700	343812130	17700	17700	17700	17700	0
115	20230530	183600	343812130	17700	17700	17700	17700	0
116	20230530	183500	343812130	17700	17700	17700	17700	0
117	20230530	183400	343812130	17700	17700	17700	17700	0
118	20230530	183300	343812130	17700	17700	17700	17700	0
119	20230530	183200	343812130	17700	17700	17700	17700	0
120	20230530	183100	343812130	17700	17700	17700	17700	0
121	20230530	183000	343812130	17700	17700	17700	17700	0
122	20230530	182900	343812130	17700	17700	17700	17700	548
123	20230530	182800	343812130	17700	17700	17700	17700	0
124	20230530	182700	343812130	17700	17700	17700	17700	0
125	20230530	182600	343812130	17700	17700	17700	17700	0
126	20230530	182500	343812130	17700	17700	17700	17700	0
127	20230530	182400	343812130	17700	17700	17700	17700	0
128	20230530	182300	343812130	17700	17700	17700	17700	0
129	20230530	182200	343812130	17700	17700	17700	17700	0
130	20230530	182100	343812130	17700	17700	17700	17700	0
131	20230530	182000	343812130	17700	17700	17700	17700	0
132	20230530	181900	343812130	17700	17700	17700	17700	0
133	20230530	181800	343812130	17700	17700	17700	17700	0
134	20230530	181700	343812130	17700	17700	17700	17700	0
135	20230530	181600	343812130	17700	17700	17700	17700	0
136	20230530	181500	343812130	17700	17700	17700	17700	0
137	20230530	181400	343812130	17700	17700	17700	17700	0
138	20230530	181300	343812130	17700	17700	17700	17700	0
139	20230530	181200	343812130	17700	17700	17700	17700	0
140	20230530	181100	343812130	17700	17700	17700	17700	0
141	20230530	181000	343812130	17700	17700	17700	17700	0
142	20230530	180900	343812130	17700	17700	17700	17700	0
143	20230530	180800	343812130	17700	17700	17700	17700	0
144	20230530	180700	343812130	17700	17700	17700	17700	0
145	20230530	180600	343812130	17700	17700	17700	17700	0
146	20230530	180500	343812130	17700	17700	17700	17700	0
147	20230530	180400	343812130	17700	17700	17700	17700	0
148	20230530	180300	343812130	17700	17700	17700	17700	0
149	20230530	180200	343812130	17700	17700	17700	17700	0
150	20230530	180100	343812130	17700	17700	17700	17700	0
151	20230530	180000	343812130	17700	17700	17700	17700	0
152	20230530	175900	343812130	17700	17700	17700	17700	548
153	20230530	175800	343812130	17700	17700	17700	17700	0
154	20230530	175700	343812130	17700	17700	17700	17700	0
155	20230530	175600	343812130	17700	17700	17700	17700	0
156	20230530	175500	343812130	17700	17700	17700	17700	0
157	20230530	175400	343812130	17700	17700	17700	17700	0
158	20230530	175300	343812130	17700	17700	17700	17700	0
159	20230530	175200	343812130	17700	17700	17700	17700	0
160	20230530	175100	343812130	17700	17700	17700	17700	0
161	20230530	175000	343812130	17700	17700	17700	17700	0
162	20230530	174900	343812130	17700	17700	17700	17700	0
163	20230530	174800	343812130	17700	17700	17700	17700	0
164	20230530	174700	343812130	17700	17700	17700	17700	0
165	20230530	174600	343812130	17700	17700	17700	17700	0
166	20230530	174500	343812130	17700	17700	17700	17700	0
167	20230530	174400	343812130	17700	17700	17700	17700	0
168	20230530	174300	343812130	17700	17700	17700	17700	0
169	20230530	174200	343812130	17700	17700	17700	17700	0
170	20230530	174100	343812130	17700	17700	17700	17700	0
171	20230530	174000	343812130	17700	17700	17700	17700	0
172	20230530	173900	343812130	17700	17700	17700	17700	0
173	20230530	173800	343812130	17700	17700	17700	17700	0
174	20230530	173700	343812130	17700	17700	17700	17700	0
175	20230530	173600	343812130	17700	17700	17700	17700	0
176	20230530	173500	343812130	17700	17700	17700	17700	0
177	20230530	173400	343812130	17700	17700	17700	17700	0
178	20230530	173300	343812130	17700	17700	17700	17700	0
179	20230530	173200	343812130	17700	17700	17700	17700	0
180	20230530	173100	343812130	17700	17700	17700	17700	0
181	20230530	173000	343812130	17700	17700	17700	17700	0
182	20230530	172900	343812130	17700	17700	17700	17700	548
183	20230530	172800	343812130	17700	17700	17700	17700	0
184	20230530	172700	343812130	17700	17700	17700	17700	0
185	20230530	172600	343812130	17700	17700	17700	17700	0
186	20230530	172500	343812130	17700	17700	17700	17700	0
187	20230530	172400	343812130	17700	17700	17700	17700	0
188	20230530	172300	343812130	17700	17700	17700	17700	0
189	20230530	172200	343812130	17700	17700	17700	17700	0
190	20230530	172100	343812130	17700	17700	17700	17700	0
191	20230530	172000	343812130	17700	17700	17700	17700	0
192	20230530	171900	343812130	17700	17700	17700	17700	0
193	20230530	171800	343812130	17700	17700	17700	17700	0
194	20230530	171700	343812130	17700	17700	17700	17700	0
195	20230530	171600	343812130	17700	17700	17700	17700	0
196	20230530	171500	343812130	17700	17700	17700	17700	0
197	20230530	171400	343812130	17700	17700	17700	17700	0
198	20230530	171300	343812130	17700	17700	17700	17700	0
199	20230530	171200	343812130	17700	17700	17700	17700	0
200	20230530	171100	343812130	17700	17700	17700	17700	0
201	20230530	171000	343812130	17700	17700	17700	17700	0
202	20230530	170900	343812130	17700	17700	17700	17700	0
203	20230530	170800	343812130	17700	17700	17700	17700	0
204	20230530	170700	343812130	17700	17700	17700	17700	0
205	20230530	170600	343812130	17700	17700	17700	17700	0
206	20230530	170500	343812130	17700	17700	17700	17700	0
207	20230530	170400	343812130	17700	17700	17700	17700	0
208	20230530	170300	343812130	17700	17700	17700	17700	0
209	20230530	170200	343812130	17700	17700	17700	17700	0
210	20230530	170100	343812130	17700	17700	17700	17700	0
211	20230530	170000	343812130	17700	17700	17700	17700	0
212	20230530	165900	343812130	17700	17700	17700	17700	548
213	20230530	165800	343812130	17700	17700	17700	17700	0
214	20230530	165700	343812130	17700	17700	17700	17700	0
215	20230530	165600	343812130	17700	17700	17700	17700	0
216	20230530	165500	343812130	17700	17700	17700	17700	0
217	20230530	165400	343812130	17700	17700	17700	17700	0
218	20230530	165300	343812130	17700	17700	17700	17700	0
219	20230530	165200	343812130	17700	17700	17700	17700	0
220	20230530	165100	343812130	17700	17700	17700	17700	0
221	20230530	165000	343812130	17700	17700	17700	17700	0
222	20230530	164900	343812130	17700	17700	17700	17700	0
223	20230530	164800	343812130	17700	17700	17700	17700	0
224	20230530	164700	343812130	17700	17700	17700	17700	0
225	20230530	164600	343812130	17700	17700	17700	17700	0
226	20230530	164500	343812130	17700	17700	17700	17700	0
227	20230530	164400	343812130	17700	17700	17700	17700	0
228	20230530	164300	343812130	17700	17700	17700	17700	0
229	20230530	164200	343812130	17700	17700	17700	17700	0
230	20230530	164100	343812130	17700	17700	17700	17700	0
231	20230530	164000	343812130	17700	17700	17700	17700	0
232	20230530	163900	343812130	17700	17700	17700	17700	0
233	20230530	163800	343812130	17700	17700	17700	17700	0
234	20230530	163700	343812130	17700	17700	17700	17700	0
235	20230530	163600	343812130	17700	17700	17700	17700	0
236	20230530	163500	343812130	17700	17700	17700	17700	0
237	20230530	163400	343812130	17700	17700	17700	17700	0
238	20230530	163300	343812130	17700	17700	17700	17700	0
239	20230530	163200	343812130	17700	17700	17700	17700	0
240	20230530	163100	343812130	17700	17700	17700	17700	0
241	20230530	163000	343812130	17700	17700	17700	17700	0
242	20230530	162900	343812130	17700	17700	17700	17700	548
243	20230530	162800	343812130	17700	17700	17700	17700	0
244	20230530	162700	343812130	17700	17700	17700	17700	0
245	20230530	162600	343812130	17700	17700	17700	17700	0
246	20230530	162500	343812130	17700	17700	17700	17700	0
247	20230530	162400	343812130	17700	17700	17700	17700	0
248	20230530	162300	343812130	17700	17700	17700	17700	0
249	20230530	162200	343812130	17700	17700	17700	17700	0
250	20230530	162100	343812130	17700	17700	17700	17700	0
251	20230530	162000	343812130	17700	17700	17700	17700	0
252	20230530	161900	343812130	17700	17700	17700	17700	0
253	20230530	161800	343812130	17700	17700	17700	17700	0
254	20230530	161700	343812130	17700	17700	17700	17700	0
255	20230530	161600	343812130	17700	17700	17700	17700	0
256	20230530	161500	343812130	17700	17700	17700	17700	0
257	20230530	161400	343812130	17700	17700	17700	17700	0
258	20230530	161300	343812130	17700	17700	17700	17700	0
259	20230530	161200	343812130	17700	17700	17700	17700	0
260	20230530	161100	343812130	17700	17700	17700	17700	0
261	20230530	161000	343812130	17700	17700	17700	17700	0
262	20230530	160900	343812130	17700	17700	17700	17700	0
263	20230530	160800	343812130	17700	17700	17700	17700	0
264	20230530	160700	343812130	17700	17700	17700	17700	0
265	20230530	160600	343812130	17700	17700	17700	17700	0
266	20230530	160500	343812130	17700	17700	17700	17700	0
267	20230530	160400	343812130	17700	17700	17700	17700	0
268	20230530	160300	343812130	17700	17700	17700	17700	0
269	20230530	160200	343812130	17700	17700	17700	17700	0
270	20230530	160100	343812130	17700	17700	17700	17700	0
271	20230530	160000	343812130	17700	17700	17700	17700	0
272	20230530	155900	343812130	17700	17700	17700	17700	548
273	20230530	155800	343812130	17700	17700	17700	17700	0
274	20230530	155700	343812130	17700	17700	17700	17700	0
275	20230530	155600	343812130	17700	17700	17700	17700	0
276	20230530	155500	343812130	17700	17700	17700	17700	0
277	20230530	155400	343812130	17700	17700	17700	17700	0
278	20230530	155300	343812130	17700	17700	17700	17700	0
279	20230530	155200	343812130	17700	17700	17700	17700	0
280	20230530	155100	343812130	17700	17700	17700	17700	0
281	20230530	155000	343812130	17700	17700	17700	17700	0
282	20230530	154900	343812130	17700	17700	17700	17700	0
283	20230530	154800	343812130	17700	17700	17700	17700	0
284	20230530	154700	343812130	17700	17700	17700	17700	0
285	20230530	154600	343812130	17700	17700	17700	17700	0
286	20230530	154500	343812130	17700	17700	17700	17700	0
287	20230530	154400	343812130	17700	17700	17700	17700	0
288	20230530	154300	343812130	17700	17700	17700	17700	0
289	20230530	154200	343812130	17700	17700	17700	17700	0
290	20230530	154100	343812130	17700	17700	17700	17700	0
291	20230530	154000	343812130	17700	17700	17700	17700	0
292	20230530	153900	343812130	17700	17700	17700	17700	0
293	20230530	153800	343812130	17700	17700	17700	17700	0
294	20230530	153700	343812130	17700	17700	17700	17700	0
295	20230530	153600	343812130	17700	17700	17700	17700	0
296	20230530	153500	343812130	17700	17700	17700	17700	0
297	20230530	153400	343812130	17700	17700	17700	17700	0
298	20230530	153300	343812130	17700	17700	17700	17700	0
299	20230530	153200	343812130	17700	17700	17700	17700	0
300	20230530	153100	343812130	17700	17700	17700	17700	0
301	20230530	153000	343812130	17700	17700	17700	17700	548
302	20230530	152900	334112530	17690	17690	17690	17690	0
303	20230530	152800	334112530	17690	17690	17690	17690	0
304	20230530	152700	334112530	17690	17690	17690	17690	0
305	20230530	152600	334112530	17690	17690	17690	17690	0
306	20230530	152500	334112530	17690	17690	17690	17690	0
307	20230530	152400	334112530	17690	17690	17690	17690	0
308	20230530	152300	334112530	17690	17690	17690	17690	0
309	20230530	152200	334112530	17690	17690	17690	17690	0
310	20230530	152100	334112530	17690	17690	17690	17690	0
311	20230530	152000	334112530	17690	17690	17690	17690	0
312	20230530	151900	334112530	17690	17690	17690	17690	6
313	20230530	151800	334006390	17700	17700	17700	17700	0
314	20230530	151700	334006390	17700	17700	17700	17700	0
315	20230530	151600	334006390	17700	17700	17700	17700	7
316	20230530	151500	333882490	17650	17650	17650	17650	0
317	20230530	151400	333882490	17650	17700	17700	17650	34
318	20230530	151300	333282340	17640	17660	17660	17640	168
319	20230530	151200	330317520	17660	17660	17660	17660	0
320	20230530	151100	330317520	17660	17660	17660	17660	0
321	20230530	151000	330317520	17660	17660	17660	17660	0
322	20230530	150900	330317520	17660	17660	17660	17660	0
323	20230530	150800	330317520	17660	17630	17660	17630	806
324	20230530	150700	316107710	17660	17660	17660	17660	475
325	20230530	150600	307719210	17660	17660	17660	17660	0
326	20230530	150500	307719210	17660	17660	17660	17660	0
327	20230530	150400	307719210	17660	17660	17660	17660	5
328	20230530	150300	307630910	17650	17650	17650	17650	876
329	20230530	150200	292169510	17650	17650	17650	17650	2
330	20230530	150100	292134210	17660	17660	17660	17660	22
331	20230530	150000	291745690	17660	17660	17660	17660	358
332	20230530	145900	285423410	17660	17660	17660	17660	0
333	20230530	145800	285423410	17660	17660	17660	17660	25
334	20230530	145700	284981910	17700	17700	17700	17700	0
335	20230530	145600	284981910	17700	17700	17700	17700	0
336	20230530	145500	284981910	17700	17690	17700	17690	3
337	20230530	145400	284928830	17690	17690	17690	17690	24
338	20230530	145300	284504270	17690	17690	17690	17690	0
339	20230530	145200	284504270	17690	17690	17690	17690	0
340	20230530	145100	284504270	17690	17690	17690	17690	313
341	20230530	145000	278967300	17690	17690	17690	17690	65
342	20230530	144900	277817450	17690	17650	17690	17650	1663
343	20230530	144800	248428020	17650	17650	17650	17650	0
344	20230530	144700	248428020	17650	17650	17650	17650	1
345	20230530	144600	248410370	17650	17650	17650	17650	0
346	20230530	144500	248410370	17650	17650	17650	17650	0
347	20230530	144400	248410370	17650	17650	17650	17650	0
348	20230530	144300	248410370	17650	17650	17650	17650	0
349	20230530	144200	248410370	17650	17650	17650	17650	2
350	20230530	144100	248375070	17650	17640	17650	17630	104
351	20230530	144000	246541430	17650	17650	17650	17650	104
352	20230530	143900	244705830	17660	17660	17660	17660	2
353	20230530	143800	244670510	17660	17660	17660	17660	0
354	20230530	143700	244670510	17660	17660	17660	17660	0
355	20230530	143600	244670510	17660	17660	17660	17660	4
356	20230530	143500	244599870	17660	17660	17660	17660	0
357	20230530	143400	244599870	17660	17660	17660	17660	2
358	20230530	143300	244564550	17650	17650	17650	17650	15
359	20230530	143200	244299800	17660	17660	17660	17660	2
360	20230530	143100	244264480	17660	17660	17660	17660	0
361	20230530	143000	244264480	17660	17660	17660	17660	1
362	20230530	142900	244246820	17620	17620	17620	17620	0
363	20230530	142800	244246820	17620	17620	17620	17620	0
364	20230530	142700	244246820	17620	17620	17620	17620	0
365	20230530	142600	244246820	17620	17620	17620	17620	0
366	20230530	142500	244246820	17620	17620	17620	17620	0
367	20230530	142400	244246820	17620	17620	17620	17620	1
368	20230530	142300	244229200	17620	17620	17620	17620	0
369	20230530	142200	244229200	17620	17620	17620	17620	0
370	20230530	142100	244229200	17620	17620	17620	17620	0
371	20230530	142000	244229200	17620	17620	17620	17620	0
372	20230530	141900	244229200	17620	17620	17620	17620	0
373	20230530	141800	244229200	17620	17620	17620	17620	250
374	20230530	141700	239824200	17620	17620	17620	17620	0
375	20230530	141600	239824200	17620	17620	17620	17620	0
376	20230530	141500	239824200	17620	17670	17670	17620	410
377	20230530	141400	232596240	17680	17680	17680	17680	2
378	20230530	141300	232560880	17680	17680	17680	17680	0
379	20230530	141200	232560880	17680	17680	17680	17680	2
380	20230530	141100	232525520	17680	17680	17680	17680	2
381	20230530	141000	232490160	17680	17680	17680	17680	1
382	20230530	140900	232472480	17670	17670	17670	17670	0
383	20230530	140800	232472480	17670	17670	17670	17670	0
384	20230530	140700	232472480	17670	17670	17670	17670	0
385	20230530	140600	232472480	17670	17670	17670	17670	0
386	20230530	140500	232472480	17670	17670	17670	17670	0
387	20230530	140400	232472480	17670	17670	17670	17670	0
388	20230530	140300	232472480	17670	17670	17670	17670	0
389	20230530	140200	232472480	17670	17670	17670	17670	0
390	20230530	140100	232472480	17670	17670	17670	17670	0
391	20230530	140000	232472480	17670	17680	17680	17670	6
392	20230530	135900	232366450	17680	17680	17680	17680	0
393	20230530	135800	232366450	17680	17680	17680	17680	0
394	20230530	135700	232366450	17680	17680	17680	17670	11
395	20230530	135600	232172060	17670	17670	17670	17670	10
396	20230530	135500	231995360	17670	17670	17670	17670	0
397	20230530	135400	231995360	17670	17670	17670	17670	6
398	20230530	135300	231889340	17670	17670	17670	17670	0
399	20230530	135200	231889340	17670	17670	17670	17670	1
400	20230530	135100	231871670	17610	17660	17660	17610	410
401	20230530	135000	224647310	17680	17680	17680	17680	0
402	20230530	134900	224647310	17680	17680	17680	17680	0
403	20230530	134800	224647310	17680	17680	17680	17680	1
404	20230530	134700	224629630	17650	17650	17650	17650	50
405	20230530	134600	223747130	17680	17680	17680	17680	1
406	20230530	134500	223729450	17680	17680	17680	17680	0
407	20230530	134400	223729450	17680	17650	17680	17650	426
408	20230530	134300	216210520	17650	17650	17650	17650	17
409	20230530	134200	215910470	17650	17610	17650	17610	24
410	20230530	134100	215487750	17640	17640	17640	17640	3
411	20230530	134000	215434830	17650	17650	17650	17650	0
412	20230530	133900	215434830	17650	17640	17650	17640	145
413	20230530	133800	212876990	17650	17640	17650	17640	371
414	20230530	133700	206332540	17640	17640	17640	17640	0
415	20230530	133600	206332540	17640	17640	17640	17640	0
416	20230530	133500	206332540	17640	17640	17640	17640	0
417	20230530	133400	206332540	17640	17640	17640	17640	16
418	20230530	133300	206050300	17640	17640	17640	17640	0
419	20230530	133200	206050300	17640	17640	17640	17640	0
420	20230530	133100	206050300	17640	17640	17640	17640	0
421	20230530	133000	206050300	17640	17640	17640	17640	82
422	20230530	132900	204603820	17640	17630	17640	17630	13
423	20230530	132800	204374620	17640	17630	17640	17630	21
424	20230530	132700	204004370	17630	17630	17630	17630	1
425	20230530	132600	203986740	17620	17620	17620	17620	0
426	20230530	132500	203986740	17620	17620	17620	17620	58
427	20230530	132400	202964780	17600	17600	17600	17600	50
428	20230530	132300	202084780	17610	17610	17610	17610	0
429	20230530	132200	202084780	17610	17610	17610	17610	30
430	20230530	132100	201556480	17620	17620	17620	17620	0
431	20230530	132000	201556480	17620	17620	17620	17620	2
432	20230530	131900	201521240	17590	17590	17590	17590	0
433	20230530	131800	201521240	17590	17590	17590	17590	0
434	20230530	131700	201521240	17590	17590	17590	17590	0
435	20230530	131600	201521240	17590	17590	17590	17590	0
436	20230530	131500	201521240	17590	17590	17590	17590	0
437	20230530	131400	201521240	17590	17590	17590	17590	0
438	20230530	131300	201521240	17590	17590	17590	17590	0
439	20230530	131200	201521240	17590	17590	17590	17590	0
440	20230530	131100	201521240	17590	17590	17590	17590	2
441	20230530	131000	201486060	17600	17610	17610	17600	229
442	20230530	130900	197454550	17630	17630	17630	17630	0
443	20230530	130800	197454550	17630	17630	17630	17630	50
444	20230530	130700	196573050	17630	17630	17630	17630	0
445	20230530	130600	196573050	17630	17630	17630	17630	0
446	20230530	130500	196573050	17630	17630	17630	17630	0
447	20230530	130400	196573050	17630	17630	17630	17630	30
448	20230530	130300	196044150	17630	17630	17630	17630	0
449	20230530	130200	196044150	17630	17630	17630	17630	0
450	20230530	130100	196044150	17630	17630	17630	17630	0
451	20230530	130000	196044150	17630	17630	17630	17630	30
452	20230530	125900	195515250	17630	17630	17630	17630	30
453	20230530	125800	194986350	17640	17630	17640	17630	7
454	20230530	125700	194862930	17620	17620	17620	17620	1
455	20230530	125600	194845310	17630	17630	17630	17630	280
456	20230530	125500	189908910	17620	17620	17620	17620	4
457	20230530	125400	189838430	17620	17620	17620	17620	0
458	20230530	125300	189838430	17620	17620	17620	17620	43
459	20230530	125200	189080770	17620	17620	17620	17620	3
460	20230530	125100	189027910	17620	17620	17620	17620	0
461	20230530	125000	189027910	17620	17620	17620	17620	0
462	20230530	124900	189027910	17620	17620	17620	17620	0
463	20230530	124800	189027910	17620	17620	17620	17620	0
464	20230530	124700	189027910	17620	17620	17620	17620	0
465	20230530	124600	189027910	17620	17620	17620	17620	0
466	20230530	124500	189027910	17620	17620	17620	17620	0
467	20230530	124400	189027910	17620	17610	17620	17610	7
468	20230530	124300	188904580	17610	17610	17610	17610	80
469	20230530	124200	187495780	17630	17630	17630	17630	0
470	20230530	124100	187495780	17630	17630	17630	17630	0
471	20230530	124000	187495780	17630	17630	17630	17630	0
472	20230530	123900	187495780	17630	17630	17630	17630	0
473	20230530	123800	187495780	17630	17630	17630	17630	1
474	20230530	123700	187478150	17630	17630	17630	17630	100
475	20230530	123600	185715150	17630	17630	17630	17630	0
476	20230530	123500	185715150	17630	17630	17630	17630	0
477	20230530	123400	185715150	17630	17630	17630	17630	0
478	20230530	123300	185715150	17630	17630	17630	17630	0
479	20230530	123200	185715150	17630	17630	17630	17630	0
480	20230530	123100	185715150	17630	17630	17630	17630	0
481	20230530	123000	185715150	17630	17630	17630	17630	10
482	20230530	122900	185538850	17630	17630	17630	17630	0
483	20230530	122800	185538850	17630	17630	17630	17630	0
484	20230530	122700	185538850	17630	17630	17630	17630	0
485	20230530	122600	185538850	17630	17630	17630	17630	2
486	20230530	122500	185503590	17630	17630	17630	17630	0
487	20230530	122400	185503590	17630	17630	17630	17630	0
488	20230530	122300	185503590	17630	17630	17630	17630	0
489	20230530	122200	185503590	17630	17630	17630	17630	24
490	20230530	122100	185080470	17630	17630	17630	17630	0
491	20230530	122000	185080470	17630	17630	17630	17630	4
492	20230530	121900	185009950	17630	17630	17630	17630	0
493	20230530	121800	185009950	17630	17630	17630	17630	119
494	20230530	121700	182911980	17640	17640	17640	17640	4
495	20230530	121600	182841420	17640	17640	17640	17640	0
496	20230530	121500	182841420	17640	17640	17640	17640	17
497	20230530	121400	182541540	17640	17640	17640	17640	70
498	20230530	121300	181306740	17640	17640	17640	17640	52
499	20230530	121200	180389460	17650	17650	17650	17650	0
500	20230530	121100	180389460	17650	17650	17650	17650	0
501	20230530	121000	180389460	17650	17650	17650	17650	2
502	20230530	120900	180354160	17650	17650	17650	17650	0
503	20230530	120800	180354160	17650	17690	17690	17650	10
504	20230530	120700	180177500	17680	17690	17690	17680	14
505	20230530	120600	179929880	17690	17680	17690	17680	95
506	20230530	120500	178250270	17690	17690	17690	17690	0
507	20230530	120400	178250270	17690	17690	17690	17690	0
508	20230530	120300	178250270	17690	17690	17690	17690	0
509	20230530	120200	178250270	17690	17690	17690	17690	0
510	20230530	120100	178250270	17690	17690	17690	17680	3
511	20230530	120000	178197210	17680	17650	17680	17650	141
512	20230530	115900	175706660	17650	17650	17650	17650	0
513	20230530	115800	175706660	17650	17650	17650	17650	0
514	20230530	115700	175706660	17650	17630	17650	17630	91
515	20230530	115600	174102280	17630	17620	17630	17620	135
516	20230530	115500	171723280	17620	17600	17620	17600	2
517	20230530	115400	171688060	17620	17620	17620	17620	0
518	20230530	115300	171688060	17620	17620	17620	17620	0
519	20230530	115200	171688060	17620	17620	17620	17620	0
520	20230530	115100	171688060	17620	17620	17620	17620	65
521	20230530	115000	170542760	17620	17620	17620	17620	0
522	20230530	114900	170542760	17620	17620	17620	17620	0
523	20230530	114800	170542760	17620	17620	17620	17620	1
524	20230530	114700	170525140	17620	17620	17620	17620	0
525	20230530	114600	170525140	17620	17620	17620	17620	0
526	20230530	114500	170525140	17620	17620	17620	17620	0
527	20230530	114400	170525140	17620	17620	17620	17570	205
528	20230530	114300	166923040	17620	17620	17620	17620	0
529	20230530	114200	166923040	17620	17620	17620	17620	3
530	20230530	114100	166870180	17560	17610	17610	17560	1000
531	20230530	114000	149298430	17620	17620	17620	17620	10
532	20230530	113900	149122230	17620	17620	17620	17620	0
533	20230530	113800	149122230	17620	17620	17620	17620	0
534	20230530	113700	149122230	17620	17620	17620	17620	0
535	20230530	113600	149122230	17620	17620	17620	17620	4
536	20230530	113500	149051750	17580	17610	17610	17580	100
537	20230530	113400	147293410	17610	17610	17610	17610	1
538	20230530	113300	147275800	17620	17620	17620	17620	0
539	20230530	113200	147275800	17620	17620	17620	17610	20
540	20230530	113100	146923410	17620	17620	17620	17620	6
541	20230530	113000	146817690	17620	17620	17620	17620	80
542	20230530	112900	145408090	17620	17610	17620	17610	26
543	20230530	112800	144950220	17610	17610	17610	17610	0
544	20230530	112700	144950220	17610	17610	17610	17610	0
545	20230530	112600	144950220	17610	17610	17610	17610	4
546	20230530	112500	144879780	17610	17610	17610	17610	100
547	20230530	112400	143118780	17610	17610	17610	17610	0
548	20230530	112300	143118780	17610	17610	17610	17610	2
549	20230530	112200	143083560	17580	17590	17610	17580	171
550	20230530	112100	140076650	17590	17590	17590	17590	0
551	20230530	112000	140076650	17590	17590	17590	17590	10
552	20230530	111900	139900750	17610	17610	17610	17610	0
553	20230530	111800	139900750	17610	17610	17610	17610	0
554	20230530	111700	139900750	17610	17610	17610	17610	4
555	20230530	111600	139830310	17610	17610	17610	17610	1
556	20230530	111500	139812700	17610	17610	17610	17610	0
557	20230530	111400	139812700	17610	17610	17610	17610	2
558	20230530	111300	139777480	17610	17600	17610	17600	3
559	20230530	111200	139724670	17600	17600	17600	17600	10
560	20230530	111100	139548670	17600	17600	17600	17600	0
561	20230530	111000	139548670	17600	17600	17600	17600	0
562	20230530	110900	139548670	17600	17600	17600	17600	0
563	20230530	110800	139548670	17600	17600	17600	17600	0
564	20230530	110700	139548670	17600	17600	17600	17600	0
565	20230530	110600	139548670	17600	17600	17600	17600	14
566	20230530	110500	139302270	17600	17600	17600	17600	1
567	20230530	110400	139284670	17560	17560	17560	17560	0
568	20230530	110300	139284670	17560	17560	17560	17560	0
569	20230530	110200	139284670	17560	17560	17560	17560	0
570	20230530	110100	139284670	17560	17560	17560	17560	0
571	20230530	110000	139284670	17560	17580	17580	17560	600
572	20230530	105900	128746340	17600	17610	17610	17600	58
573	20230530	105800	127725010	17610	17610	17610	17610	0
574	20230530	105700	127725010	17610	17610	17610	17610	2
575	20230530	105600	127689790	17610	17610	17610	17610	1
576	20230530	105500	127672180	17580	17600	17600	17580	180
577	20230530	105400	124507040	17590	17590	17590	17590	0
578	20230530	105300	124507040	17590	17590	17590	17590	27
579	20230530	105200	124032110	17590	17590	17590	17590	0
580	20230530	105100	124032110	17590	17600	17600	17590	19
581	20230530	105000	123697770	17610	17610	17610	17610	0
582	20230530	104900	123697770	17610	17610	17610	17610	2
583	20230530	104800	123662550	17600	17600	17600	17600	5
584	20230530	104700	123574550	17600	17600	17600	17600	2
585	20230530	104600	123539350	17610	17610	17610	17610	0
586	20230530	104500	123539350	17610	17610	17610	17610	4
587	20230530	104400	123468910	17610	17610	17610	17610	4
588	20230530	104300	123398470	17610	17600	17610	17600	309
589	20230530	104200	117958850	17600	17600	17600	17600	0
590	20230530	104100	117958850	17600	17590	17600	17590	52
591	20230530	104000	117043670	17590	17590	17590	17590	67
592	20230530	103900	115865140	17590	17590	17590	17590	0
593	20230530	103800	115865140	17590	17590	17590	17590	0
594	20230530	103700	115865140	17590	17590	17590	17590	2
595	20230530	103600	115829960	17590	17590	17590	17590	0
596	20230530	103500	115829960	17590	17590	17590	17590	4
597	20230530	103400	115759600	17590	17600	17600	17590	36
598	20230530	103300	115126270	17600	17600	17600	17600	5
599	20230530	103200	115038270	17600	17600	17600	17600	2
600	20230530	103100	115003070	17600	17600	17600	17600	0
601	20230530	103000	115003070	17600	17600	17600	17600	0
602	20230530	102900	115003070	17600	17600	17600	17600	0
603	20230530	102800	115003070	17600	17600	17600	17600	48
604	20230530	102700	114158270	17600	17600	17600	17600	0
605	20230530	102600	114158270	17600	17600	17600	17600	0
606	20230530	102500	114158270	17600	17600	17600	17600	4
607	20230530	102400	114087870	17600	17600	17600	17600	1
608	20230530	102300	114070270	17600	17600	17600	17600	0
609	20230530	102200	114070270	17600	17600	17600	17600	0
610	20230530	102100	114070270	17600	17600	17600	17600	0
611	20230530	102000	114070270	17600	17590	17600	17590	7
612	20230530	101900	113947120	17600	17600	17600	17600	0
613	20230530	101800	113947120	17600	17600	17600	17600	0
614	20230530	101700	113947120	17600	17600	17600	17600	12
615	20230530	101600	113735920	17590	17590	17590	17590	0
616	20230530	101500	113735920	17590	17590	17590	17590	1
617	20230530	101400	113718330	17580	17580	17580	17580	0
618	20230530	101300	113718330	17580	17580	17580	17580	0
619	20230530	101200	113718330	17580	17580	17580	17580	10
620	20230530	101100	113542530	17610	17610	17610	17610	0
621	20230530	101000	113542530	17610	17610	17610	17610	0
622	20230530	100900	113542530	17610	17610	17610	17610	0
623	20230530	100800	113542530	17610	17610	17610	17610	0
624	20230530	100700	113542530	17610	17610	17610	17610	1
625	20230530	100600	113524920	17620	17610	17620	17610	4
626	20230530	100500	113454470	17590	17590	17590	17590	0
627	20230530	100400	113454470	17590	17590	17590	17590	0
628	20230530	100300	113454470	17590	17590	17590	17590	6
629	20230530	100200	113348930	17560	17560	17560	17560	148
630	20230530	100100	110750050	17610	17610	17610	17610	21
631	20230530	100000	110380240	17600	17600	17600	17600	0
632	20230530	095900	110380240	17600	17600	17600	17600	206
633	20230530	095800	106754640	17600	17600	17600	17600	113
634	20230530	095700	104765840	17600	17600	17600	17600	40
635	20230530	095600	104061840	17560	17560	17560	17560	0
636	20230530	095500	104061840	17560	17560	17560	17560	350
637	20230530	095400	97915840	17560	17560	17560	17560	0
638	20230530	095300	97915840	17560	17560	17560	17560	0
639	20230530	095200	97915840	17560	17560	17560	17560	0
640	20230530	095100	97915840	17560	17560	17560	17560	15
641	20230530	095000	97652440	17600	17600	17600	17600	1
642	20230530	094900	97634840	17550	17550	17550	17550	0
643	20230530	094800	97634840	17550	17550	17550	17550	0
644	20230530	094700	97634840	17550	17550	17550	17550	0
645	20230530	094600	97634840	17550	17550	17550	17550	0
646	20230530	094500	97634840	17550	17550	17550	17550	0
647	20230530	094400	97634840	17550	17550	17550	17550	0
648	20230530	094300	97634840	17550	17550	17550	17550	0
649	20230530	094200	97634840	17550	17550	17550	17550	41
650	20230530	094100	96915290	17550	17610	17610	17550	253
651	20230530	094000	92472860	17610	17610	17610	17610	0
652	20230530	093900	92472860	17610	17610	17610	17610	1
653	20230530	093800	92455250	17620	17620	17630	17620	39
654	20230530	093700	91767990	17620	17600	17620	17600	181
655	20230530	093600	88582370	17550	17550	17550	17550	0
656	20230530	093500	88582370	17550	17550	17550	17550	0
657	20230530	093400	88582370	17550	17560	17560	17550	10
658	20230530	093300	88406830	17550	17600	17600	17550	32
659	20230530	093200	87843730	17550	17560	17560	17550	735
660	20230530	093100	74939980	17590	17590	17590	17590	0
661	20230530	093000	74939980	17590	17590	17590	17590	10
662	20230530	092900	74764080	17520	17560	17560	17520	100
663	20230530	092800	73009950	17560	17560	17560	17560	93
664	20230530	092700	71376870	17560	17560	17560	17560	0
665	20230530	092600	71376870	17560	17560	17560	17560	35
666	20230530	092500	70762270	17560	17590	17590	17560	620
667	20230530	092400	59869770	17590	17600	17600	17590	120
668	20230530	092300	57758770	17590	17590	17590	17590	1
669	20230530	092200	57741180	17600	17610	17610	17600	97
670	20230530	092100	56033910	17610	17620	17620	17610	13
671	20230530	092000	55804860	17600	17600	17600	17600	1
672	20230530	091900	55787260	17600	17620	17620	17600	227
673	20230530	091800	51789840	17620	17630	17630	17620	149
674	20230530	091700	49164120	17630	17630	17630	17630	0
675	20230530	091600	49164120	17630	17630	17630	17630	11
676	20230530	091500	48970190	17630	17630	17630	17630	0
677	20230530	091400	48970190	17630	17630	17630	17630	0
678	20230530	091300	48970190	17630	17640	17640	17630	22
679	20230530	091200	48582310	17650	17660	17670	17650	285
680	20230530	091100	43550850	17660	17670	17670	17660	104
681	20230530	091000	41713390	17680	17680	17680	17680	330
682	20230530	090900	35878990	17670	17680	17680	17670	29
683	20230530	090800	35366410	17680	17680	17680	17680	94
684	20230530	090700	33704490	17680	17680	17680	17680	8
685	20230530	090600	33563050	17680	17680	17680	17680	3
686	20230530	090500	33510010	17700	17740	17750	17700	461
687	20230530	090400	25339730	17750	17750	17750	17750	6
688	20230530	090300	25233230	17750	17710	17750	17710	272
689	20230530	090200	20415390	17710	17700	17710	17700	365
690	20230530	090100	13954280	17690	17650	17690	17650	154
691	20230530	090000	11231240	17650	17630	17650	17630	624