KissMeData/003030/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205200	2433979900	170600	170600	170600	170600	1378
3	20230607	205100	2433979900	170600	170600	170600	170600	0
4	20230607	205000	2433979900	170600	170600	170600	170600	0
5	20230607	204900	2433979900	170600	170600	170600	170600	0
6	20230607	204800	2433979900	170600	170600	170600	170600	0
7	20230607	204700	2433979900	170600	170600	170600	170600	0
8	20230607	204600	2433979900	170600	170600	170600	170600	0
9	20230607	204500	2433979900	170600	170600	170600	170600	0
10	20230607	204400	2433979900	170600	170600	170600	170600	0
11	20230607	204300	2433979900	170600	170600	170600	170600	0
12	20230607	204200	2433979900	170600	170600	170600	170600	0
13	20230607	204100	2433979900	170600	170600	170600	170600	0
14	20230607	204000	2433979900	170600	170600	170600	170600	0
15	20230607	203900	2433979900	170600	170600	170600	170600	0
16	20230607	203800	2433979900	170600	170600	170600	170600	0
17	20230607	203700	2433979900	170600	170600	170600	170600	0
18	20230607	203600	2433979900	170600	170600	170600	170600	0
19	20230607	203500	2433979900	170600	170600	170600	170600	0
20	20230607	203400	2433979900	170600	170600	170600	170600	0
21	20230607	203300	2433979900	170600	170600	170600	170600	0
22	20230607	203200	2433979900	170600	170600	170600	170600	0
23	20230607	203100	2433979900	170600	170600	170600	170600	0
24	20230607	203000	2433979900	170600	170600	170600	170600	0
25	20230607	202900	2433979900	170600	170600	170600	170600	0
26	20230607	202800	2433979900	170600	170600	170600	170600	0
27	20230607	202700	2433979900	170600	170600	170600	170600	0
28	20230607	202600	2433979900	170600	170600	170600	170600	0
29	20230607	202500	2433979900	170600	170600	170600	170600	0
30	20230607	202400	2433979900	170600	170600	170600	170600	0
31	20230607	202300	2433979900	170600	170600	170600	170600	0
32	20230607	202200	2433979900	170600	170600	170600	170600	1378
33	20230607	202100	2433979900	170600	170600	170600	170600	0
34	20230607	202000	2433979900	170600	170600	170600	170600	0
35	20230607	201900	2433979900	170600	170600	170600	170600	0
36	20230607	201800	2433979900	170600	170600	170600	170600	0
37	20230607	201700	2433979900	170600	170600	170600	170600	0
38	20230607	201600	2433979900	170600	170600	170600	170600	0
39	20230607	201500	2433979900	170600	170600	170600	170600	0
40	20230607	201400	2433979900	170600	170600	170600	170600	0
41	20230607	201300	2433979900	170600	170600	170600	170600	0
42	20230607	201200	2433979900	170600	170600	170600	170600	0
43	20230607	201100	2433979900	170600	170600	170600	170600	0
44	20230607	201000	2433979900	170600	170600	170600	170600	0
45	20230607	200900	2433979900	170600	170600	170600	170600	0
46	20230607	200800	2433979900	170600	170600	170600	170600	0
47	20230607	200700	2433979900	170600	170600	170600	170600	0
48	20230607	200600	2433979900	170600	170600	170600	170600	0
49	20230607	200500	2433979900	170600	170600	170600	170600	0
50	20230607	200400	2433979900	170600	170600	170600	170600	0
51	20230607	200300	2433979900	170600	170600	170600	170600	0
52	20230607	200200	2433979900	170600	170600	170600	170600	0
53	20230607	200100	2433979900	170600	170600	170600	170600	0
54	20230607	200000	2433979900	170600	170600	170600	170600	0
55	20230607	195900	2433979900	170600	170600	170600	170600	0
56	20230607	195800	2433979900	170600	170600	170600	170600	0
57	20230607	195700	2433979900	170600	170600	170600	170600	0
58	20230607	195600	2433979900	170600	170600	170600	170600	0
59	20230607	195500	2433979900	170600	170600	170600	170600	0
60	20230607	195400	2433979900	170600	170600	170600	170600	0
61	20230607	195300	2433979900	170600	170600	170600	170600	0
62	20230607	195200	2433979900	170600	170600	170600	170600	1378
63	20230607	195100	2433979900	170600	170600	170600	170600	0
64	20230607	195000	2433979900	170600	170600	170600	170600	0
65	20230607	194900	2433979900	170600	170600	170600	170600	0
66	20230607	194800	2433979900	170600	170600	170600	170600	0
67	20230607	194700	2433979900	170600	170600	170600	170600	0
68	20230607	194600	2433979900	170600	170600	170600	170600	0
69	20230607	194500	2433979900	170600	170600	170600	170600	0
70	20230607	194400	2433979900	170600	170600	170600	170600	0
71	20230607	194300	2433979900	170600	170600	170600	170600	0
72	20230607	194200	2433979900	170600	170600	170600	170600	0
73	20230607	194100	2433979900	170600	170600	170600	170600	0
74	20230607	194000	2433979900	170600	170600	170600	170600	0
75	20230607	193900	2433979900	170600	170600	170600	170600	0
76	20230607	193800	2433979900	170600	170600	170600	170600	0
77	20230607	193700	2433979900	170600	170600	170600	170600	0
78	20230607	193600	2433979900	170600	170600	170600	170600	0
79	20230607	193500	2433979900	170600	170600	170600	170600	0
80	20230607	193400	2433979900	170600	170600	170600	170600	0
81	20230607	193300	2433979900	170600	170600	170600	170600	0
82	20230607	193200	2433979900	170600	170600	170600	170600	0
83	20230607	193100	2433979900	170600	170600	170600	170600	0
84	20230607	193000	2433979900	170600	170600	170600	170600	0
85	20230607	192900	2433979900	170600	170600	170600	170600	0
86	20230607	192800	2433979900	170600	170600	170600	170600	0
87	20230607	192700	2433979900	170600	170600	170600	170600	0
88	20230607	192600	2433979900	170600	170600	170600	170600	0
89	20230607	192500	2433979900	170600	170600	170600	170600	0
90	20230607	192400	2433979900	170600	170600	170600	170600	0
91	20230607	192300	2433979900	170600	170600	170600	170600	0
92	20230607	192200	2433979900	170600	170600	170600	170600	1378
93	20230607	192100	2433979900	170600	170600	170600	170600	0
94	20230607	192000	2433979900	170600	170600	170600	170600	0
95	20230607	191900	2433979900	170600	170600	170600	170600	0
96	20230607	191800	2433979900	170600	170600	170600	170600	0
97	20230607	191700	2433979900	170600	170600	170600	170600	0
98	20230607	191600	2433979900	170600	170600	170600	170600	0
99	20230607	191500	2433979900	170600	170600	170600	170600	0
100	20230607	191400	2433979900	170600	170600	170600	170600	0
101	20230607	191300	2433979900	170600	170600	170600	170600	0
102	20230607	191200	2433979900	170600	170600	170600	170600	0
103	20230607	191100	2433979900	170600	170600	170600	170600	0
104	20230607	191000	2433979900	170600	170600	170600	170600	0
105	20230607	190900	2433979900	170600	170600	170600	170600	0
106	20230607	190800	2433979900	170600	170600	170600	170600	0
107	20230607	190700	2433979900	170600	170600	170600	170600	0
108	20230607	190600	2433979900	170600	170600	170600	170600	0
109	20230607	190500	2433979900	170600	170600	170600	170600	0
110	20230607	190400	2433979900	170600	170600	170600	170600	0
111	20230607	190300	2433979900	170600	170600	170600	170600	0
112	20230607	190200	2433979900	170600	170600	170600	170600	0
113	20230607	190100	2433979900	170600	170600	170600	170600	0
114	20230607	190000	2433979900	170600	170600	170600	170600	0
115	20230607	185900	2433979900	170600	170600	170600	170600	0
116	20230607	185800	2433979900	170600	170600	170600	170600	0
117	20230607	185700	2433979900	170600	170600	170600	170600	0
118	20230607	185600	2433979900	170600	170600	170600	170600	0
119	20230607	185500	2433979900	170600	170600	170600	170600	0
120	20230607	185400	2433979900	170600	170600	170600	170600	0
121	20230607	185300	2433979900	170600	170600	170600	170600	0
122	20230607	185200	2433979900	170600	170600	170600	170600	1378
123	20230607	185100	2433979900	170600	170600	170600	170600	0
124	20230607	185000	2433979900	170600	170600	170600	170600	0
125	20230607	184900	2433979900	170600	170600	170600	170600	0
126	20230607	184800	2433979900	170600	170600	170600	170600	0
127	20230607	184700	2433979900	170600	170600	170600	170600	0
128	20230607	184600	2433979900	170600	170600	170600	170600	0
129	20230607	184500	2433979900	170600	170600	170600	170600	0
130	20230607	184400	2433979900	170600	170600	170600	170600	0
131	20230607	184300	2433979900	170600	170600	170600	170600	0
132	20230607	184200	2433979900	170600	170600	170600	170600	0
133	20230607	184100	2433979900	170600	170600	170600	170600	0
134	20230607	184000	2433979900	170600	170600	170600	170600	0
135	20230607	183900	2433979900	170600	170600	170600	170600	0
136	20230607	183800	2433979900	170600	170600	170600	170600	0
137	20230607	183700	2433979900	170600	170600	170600	170600	0
138	20230607	183600	2433979900	170600	170600	170600	170600	0
139	20230607	183500	2433979900	170600	170600	170600	170600	0
140	20230607	183400	2433979900	170600	170600	170600	170600	0
141	20230607	183300	2433979900	170600	170600	170600	170600	0
142	20230607	183200	2433979900	170600	170600	170600	170600	0
143	20230607	183100	2433979900	170600	170600	170600	170600	0
144	20230607	183000	2433979900	170600	170600	170600	170600	0
145	20230607	182900	2433979900	170600	170600	170600	170600	0
146	20230607	182800	2433979900	170600	170600	170600	170600	0
147	20230607	182700	2433979900	170600	170600	170600	170600	0
148	20230607	182600	2433979900	170600	170600	170600	170600	0
149	20230607	182500	2433979900	170600	170600	170600	170600	0
150	20230607	182400	2433979900	170600	170600	170600	170600	0
151	20230607	182300	2433979900	170600	170600	170600	170600	0
152	20230607	182200	2433979900	170600	170600	170600	170600	1378
153	20230607	182100	2433979900	170600	170600	170600	170600	0
154	20230607	182000	2433979900	170600	170600	170600	170600	0
155	20230607	181900	2433979900	170600	170600	170600	170600	0
156	20230607	181800	2433979900	170600	170600	170600	170600	0
157	20230607	181700	2433979900	170600	170600	170600	170600	0
158	20230607	181600	2433979900	170600	170600	170600	170600	0
159	20230607	181500	2433979900	170600	170600	170600	170600	0
160	20230607	181400	2433979900	170600	170600	170600	170600	0
161	20230607	181300	2433979900	170600	170600	170600	170600	0
162	20230607	181200	2433979900	170600	170600	170600	170600	0
163	20230607	181100	2433979900	170600	170600	170600	170600	0
164	20230607	181000	2433979900	170600	170600	170600	170600	0
165	20230607	180900	2433979900	170600	170600	170600	170600	0
166	20230607	180800	2433979900	170600	170600	170600	170600	0
167	20230607	180700	2433979900	170600	170600	170600	170600	0
168	20230607	180600	2433979900	170600	170600	170600	170600	0
169	20230607	180500	2433979900	170600	170600	170600	170600	0
170	20230607	180400	2433979900	170600	170600	170600	170600	0
171	20230607	180300	2433979900	170600	170600	170600	170600	0
172	20230607	180200	2433979900	170600	170600	170600	170600	0
173	20230607	180100	2433979900	170600	170600	170600	170600	0
174	20230607	180000	2433979900	170600	170600	170600	170600	0
175	20230607	175900	2433979900	170600	170600	170600	170600	0
176	20230607	175800	2433979900	170600	170600	170600	170600	0
177	20230607	175700	2433979900	170600	170600	170600	170600	0
178	20230607	175600	2433979900	170600	170600	170600	170600	0
179	20230607	175500	2433979900	170600	170600	170600	170600	0
180	20230607	175400	2433979900	170600	170600	170600	170600	0
181	20230607	175300	2433979900	170600	170600	170600	170600	0
182	20230607	175200	2433979900	170600	170600	170600	170600	1378
183	20230607	175100	2433979900	170600	170600	170600	170600	0
184	20230607	175000	2433979900	170600	170600	170600	170600	0
185	20230607	174900	2433979900	170600	170600	170600	170600	0
186	20230607	174800	2433979900	170600	170600	170600	170600	0
187	20230607	174700	2433979900	170600	170600	170600	170600	0
188	20230607	174600	2433979900	170600	170600	170600	170600	0
189	20230607	174500	2433979900	170600	170600	170600	170600	0
190	20230607	174400	2433979900	170600	170600	170600	170600	0
191	20230607	174300	2433979900	170600	170600	170600	170600	0
192	20230607	174200	2433979900	170600	170600	170600	170600	0
193	20230607	174100	2433979900	170600	170600	170600	170600	0
194	20230607	174000	2433979900	170600	170600	170600	170600	0
195	20230607	173900	2433979900	170600	170600	170600	170600	0
196	20230607	173800	2433979900	170600	170600	170600	170600	0
197	20230607	173700	2433979900	170600	170600	170600	170600	0
198	20230607	173600	2433979900	170600	170600	170600	170600	0
199	20230607	173500	2433979900	170600	170600	170600	170600	0
200	20230607	173400	2433979900	170600	170600	170600	170600	0
201	20230607	173300	2433979900	170600	170600	170600	170600	0
202	20230607	173200	2433979900	170600	170600	170600	170600	0
203	20230607	173100	2433979900	170600	170600	170600	170600	0
204	20230607	173000	2433979900	170600	170600	170600	170600	0
205	20230607	172900	2433979900	170600	170600	170600	170600	0
206	20230607	172800	2433979900	170600	170600	170600	170600	0
207	20230607	172700	2433979900	170600	170600	170600	170600	0
208	20230607	172600	2433979900	170600	170600	170600	170600	0
209	20230607	172500	2433979900	170600	170600	170600	170600	0
210	20230607	172400	2433979900	170600	170600	170600	170600	0
211	20230607	172300	2433979900	170600	170600	170600	170600	0
212	20230607	172200	2433979900	170600	170600	170600	170600	1378
213	20230607	172100	2433979900	170600	170600	170600	170600	0
214	20230607	172000	2433979900	170600	170600	170600	170600	0
215	20230607	171900	2433979900	170600	170600	170600	170600	0
216	20230607	171800	2433979900	170600	170600	170600	170600	0
217	20230607	171700	2433979900	170600	170600	170600	170600	0
218	20230607	171600	2433979900	170600	170600	170600	170600	0
219	20230607	171500	2433979900	170600	170600	170600	170600	0
220	20230607	171400	2433979900	170600	170600	170600	170600	0
221	20230607	171300	2433979900	170600	170600	170600	170600	0
222	20230607	171200	2433979900	170600	170600	170600	170600	0
223	20230607	171100	2433979900	170600	170600	170600	170600	0
224	20230607	171000	2433979900	170600	170600	170600	170600	0
225	20230607	170900	2433979900	170600	170600	170600	170600	0
226	20230607	170800	2433979900	170600	170600	170600	170600	0
227	20230607	170700	2433979900	170600	170600	170600	170600	0
228	20230607	170600	2433979900	170600	170600	170600	170600	0
229	20230607	170500	2433979900	170600	170600	170600	170600	0
230	20230607	170400	2433979900	170600	170600	170600	170600	0
231	20230607	170300	2433979900	170600	170600	170600	170600	0
232	20230607	170200	2433979900	170600	170600	170600	170600	0
233	20230607	170100	2433979900	170600	170600	170600	170600	0
234	20230607	170000	2433979900	170600	170600	170600	170600	0
235	20230607	165900	2433979900	170600	170600	170600	170600	0
236	20230607	165800	2433979900	170600	170600	170600	170600	0
237	20230607	165700	2433979900	170600	170600	170600	170600	0
238	20230607	165600	2433979900	170600	170600	170600	170600	0
239	20230607	165500	2433979900	170600	170600	170600	170600	0
240	20230607	165400	2433979900	170600	170600	170600	170600	0
241	20230607	165300	2433979900	170600	170600	170600	170600	0
242	20230607	165200	2433979900	170600	170600	170600	170600	1378
243	20230607	165100	2433979900	170600	170600	170600	170600	0
244	20230607	165000	2433979900	170600	170600	170600	170600	0
245	20230607	164900	2433979900	170600	170600	170600	170600	0
246	20230607	164800	2433979900	170600	170600	170600	170600	0
247	20230607	164700	2433979900	170600	170600	170600	170600	0
248	20230607	164600	2433979900	170600	170600	170600	170600	0
249	20230607	164500	2433979900	170600	170600	170600	170600	0
250	20230607	164400	2433979900	170600	170600	170600	170600	0
251	20230607	164300	2433979900	170600	170600	170600	170600	0
252	20230607	164200	2433979900	170600	170600	170600	170600	0
253	20230607	164100	2433979900	170600	170600	170600	170600	0
254	20230607	164000	2433979900	170600	170600	170600	170600	0
255	20230607	163900	2433979900	170600	170600	170600	170600	0
256	20230607	163800	2433979900	170600	170600	170600	170600	0
257	20230607	163700	2433979900	170600	170600	170600	170600	0
258	20230607	163600	2433979900	170600	170600	170600	170600	0
259	20230607	163500	2433979900	170600	170600	170600	170600	0
260	20230607	163400	2433979900	170600	170600	170600	170600	0
261	20230607	163300	2433979900	170600	170600	170600	170600	0
262	20230607	163200	2433979900	170600	170600	170600	170600	0
263	20230607	163100	2433979900	170600	170600	170600	170600	0
264	20230607	163000	2433979900	170600	170600	170600	170600	0
265	20230607	162900	2433979900	170600	170600	170600	170600	0
266	20230607	162800	2433979900	170600	170600	170600	170600	0
267	20230607	162700	2433979900	170600	170600	170600	170600	0
268	20230607	162600	2433979900	170600	170600	170600	170600	0
269	20230607	162500	2433979900	170600	170600	170600	170600	0
270	20230607	162400	2433979900	170600	170600	170600	170600	0
271	20230607	162300	2433979900	170600	170600	170600	170600	0
272	20230607	162200	2433979900	170600	170600	170600	170600	1378
273	20230607	162100	2433979900	170600	170600	170600	170600	0
274	20230607	162000	2433979900	170600	170600	170600	170600	0
275	20230607	161900	2433979900	170600	170600	170600	170600	0
276	20230607	161800	2433979900	170600	170600	170600	170600	0
277	20230607	161700	2433979900	170600	170600	170600	170600	0
278	20230607	161600	2433979900	170600	170600	170600	170600	0
279	20230607	161500	2433979900	170600	170600	170600	170600	0
280	20230607	161400	2433979900	170600	170600	170600	170600	0
281	20230607	161300	2433979900	170600	170600	170600	170600	0
282	20230607	161200	2433979900	170600	170600	170600	170600	0
283	20230607	161100	2433979900	170600	170600	170600	170600	0
284	20230607	161000	2433979900	170600	170600	170600	170600	0
285	20230607	160900	2433979900	170600	170600	170600	170600	0
286	20230607	160800	2433979900	170600	170600	170600	170600	0
287	20230607	160700	2433979900	170600	170600	170600	170600	0
288	20230607	160600	2433979900	170600	170600	170600	170600	0
289	20230607	160500	2433979900	170600	170600	170600	170600	0
290	20230607	160400	2433979900	170600	170600	170600	170600	0
291	20230607	160300	2433979900	170600	170600	170600	170600	0
292	20230607	160200	2433979900	170600	170600	170600	170600	0
293	20230607	160100	2433979900	170600	170600	170600	170600	0
294	20230607	160000	2433979900	170600	170600	170600	170600	0
295	20230607	155900	2433979900	170600	170600	170600	170600	0
296	20230607	155800	2433979900	170600	170600	170600	170600	0
297	20230607	155700	2433979900	170600	170600	170600	170600	0
298	20230607	155600	2433979900	170600	170600	170600	170600	0
299	20230607	155500	2433979900	170600	170600	170600	170600	0
300	20230607	155400	2433979900	170600	170600	170600	170600	0
301	20230607	155300	2433979900	170600	170600	170600	170600	0
302	20230607	155200	2433979900	170600	170600	170600	170600	1378
303	20230607	155100	2433979900	170600	170600	170600	170600	0
304	20230607	155000	2433979900	170600	170600	170600	170600	0
305	20230607	154900	2433979900	170600	170600	170600	170600	0
306	20230607	154800	2433979900	170600	170600	170600	170600	0
307	20230607	154700	2433979900	170600	170600	170600	170600	0
308	20230607	154600	2433979900	170600	170600	170600	170600	0
309	20230607	154500	2433979900	170600	170600	170600	170600	0
310	20230607	154400	2433979900	170600	170600	170600	170600	0
311	20230607	154300	2433979900	170600	170600	170600	170600	0
312	20230607	154200	2433979900	170600	170600	170600	170600	0
313	20230607	154100	2433979900	170600	170600	170600	170600	0
314	20230607	154000	2433979900	170600	170600	170600	170600	0
315	20230607	153900	2433979900	170600	170600	170600	170600	0
316	20230607	153800	2433979900	170600	170600	170600	170600	0
317	20230607	153700	2433979900	170600	170600	170600	170600	0
318	20230607	153600	2433979900	170600	170600	170600	170600	0
319	20230607	153500	2433979900	170600	170600	170600	170600	0
320	20230607	153400	2433979900	170600	170600	170600	170600	0
321	20230607	153300	2433979900	170600	170600	170600	170600	0
322	20230607	153200	2433979900	170600	170600	170600	170600	0
323	20230607	153100	2433979900	170600	170600	170600	170600	0
324	20230607	153000	2433979900	170600	170600	170600	170600	1378
325	20230607	152900	2198893100	169000	169000	169000	169000	0
326	20230607	152800	2198893100	169000	169000	169000	169000	0
327	20230607	152700	2198893100	169000	169000	169000	169000	0
328	20230607	152600	2198893100	169000	169000	169000	169000	0
329	20230607	152500	2198893100	169000	169000	169000	169000	0
330	20230607	152400	2198893100	169000	169000	169000	169000	0
331	20230607	152300	2198893100	169000	169000	169000	169000	0
332	20230607	152200	2198893100	169000	169000	169000	169000	0
333	20230607	152100	2198893100	169000	169000	169000	169000	0
334	20230607	152000	2198893100	169000	169000	169000	169000	0
335	20230607	151900	2198893100	169000	169000	169100	169000	26
336	20230607	151800	2194497500	169000	168700	169000	168700	39
337	20230607	151700	2187914200	168500	168500	168500	168500	13
338	20230607	151600	2185723700	168500	168100	168700	168100	18
339	20230607	151500	2182688700	168000	167700	168100	167700	35
340	20230607	151400	2176811900	169000	167800	169000	167600	81
341	20230607	151300	2163207300	167800	168100	168100	167800	47
342	20230607	151200	2155315500	168100	168200	168200	168100	66
343	20230607	151100	2144220300	168200	168300	168300	168100	105
344	20230607	151000	2126566100	168200	168100	168200	168100	37
345	20230607	150900	2120344800	168200	167900	168200	167900	41
346	20230607	150800	2113451500	168000	168600	169000	168000	115
347	20230607	150700	2094090300	168600	168400	169300	168400	33
348	20230607	150600	2088528500	168600	168400	168600	168400	27
349	20230607	150500	2083979700	168400	168400	168500	168400	41
350	20230607	150400	2077074000	168400	168600	168600	168400	32
351	20230607	150300	2071682700	168500	168400	168500	168400	22
352	20230607	150200	2067976100	168400	169000	169000	168300	18
353	20230607	150100	2064943800	168300	168300	169100	168300	65
354	20230607	150000	2053998800	168300	169100	170000	168300	85
355	20230607	145900	2039668800	169100	169100	169100	168500	54
356	20230607	145800	2030551500	169100	169000	170200	168700	133
357	20230607	145700	2008067900	169000	169500	170300	169000	33
358	20230607	145600	2002476700	170200	169800	170300	169400	52
359	20230607	145500	1993642800	169800	170000	170000	169800	16
360	20230607	145400	1990923100	170000	170100	170300	170000	54
361	20230607	145300	1981738700	170200	170300	170300	169400	18
362	20230607	145200	1978676700	170300	169700	170400	169600	20
363	20230607	145100	1975280700	169700	169700	170400	169700	23
364	20230607	145000	1971367500	170400	170100	170400	169600	22
365	20230607	144900	1967629400	170400	170000	170400	170000	23
366	20230607	144800	1963714800	170000	170100	170100	169600	25
367	20230607	144700	1959464800	170400	170100	170400	170100	25
368	20230607	144600	1955206300	170400	170000	170400	170000	30
369	20230607	144500	1950099800	170000	170100	170200	170000	14
370	20230607	144400	1947719200	170200	170300	170400	170200	21
371	20230607	144300	1944143800	170300	170300	170400	170200	49
372	20230607	144200	1935798400	170300	170100	170300	170100	28
373	20230607	144100	1931032200	170100	170200	170200	170000	10
374	20230607	144000	1929331100	170200	170000	170200	170000	25
375	20230607	143900	1925078400	170100	170000	170200	169900	14
376	20230607	143800	1922698300	170100	170100	170200	170000	35
377	20230607	143700	1916746200	170100	170000	170200	170000	15
378	20230607	143600	1914194700	170000	169900	170100	169900	9
379	20230607	143500	1912665100	170200	170100	170200	169900	20
380	20230607	143400	1909263600	170200	170100	170200	169900	11
381	20230607	143300	1907392600	170100	170000	170300	169800	34
382	20230607	143200	1901609700	169800	170200	170300	169800	16
383	20230607	143100	1898889300	170000	170100	170200	170000	14
384	20230607	143000	1896508100	170100	170200	170400	170100	31
385	20230607	142900	1891228900	170200	170300	170400	170100	19
386	20230607	142800	1887995400	170400	170100	170400	170100	36
387	20230607	142700	1881867100	170300	170000	170300	170000	22
388	20230607	142600	1878122100	170200	170000	170300	170000	17
389	20230607	142500	1875230800	170300	170000	170300	169800	16
390	20230607	142400	1872510300	170000	170200	170200	170000	42
391	20230607	142300	1865364800	170300	170000	170400	170000	18
392	20230607	142200	1862300300	170000	170200	170400	170000	36
393	20230607	142100	1856173100	170400	170200	170400	170200	23
394	20230607	142000	1852256300	170300	170100	170300	170100	19
395	20230607	141900	1849021700	170100	170100	170200	170100	8
396	20230607	141800	1847660500	170300	170100	170300	170000	34
397	20230607	141700	1841875900	170000	169900	170100	169900	26
398	20230607	141600	1837456700	170100	169500	170100	169500	20
399	20230607	141500	1834060400	169500	170000	170000	169400	32
400	20230607	141400	1828623700	170000	169500	170000	169400	27
401	20230607	141300	1824045300	170100	170000	170100	169600	42
402	20230607	141200	1816911000	169500	169600	170100	169500	26
403	20230607	141100	1812498900	169800	170000	170100	169800	16
404	20230607	141000	1809778800	170200	169500	170200	169500	50
405	20230607	140900	1801278300	170100	169300	170100	169300	6
406	20230607	140800	1800260900	169300	170000	170300	169200	35
407	20230607	140700	1794315400	170100	169300	170100	169200	21
408	20230607	140600	1790759500	170200	169200	170200	169100	18
409	20230607	140500	1787705600	169200	169600	170300	169200	52
410	20230607	140400	1778882500	169600	169700	170400	169600	13
411	20230607	140300	1776673100	170400	170000	170500	170000	26
412	20230607	140200	1772246900	170500	170200	170500	169600	53
413	20230607	140100	1763229900	170200	170300	170500	170200	15
414	20230607	140000	1760674800	170300	170100	170300	170100	7
415	20230607	135900	1759483300	170300	170300	170300	170300	5
416	20230607	135800	1758631800	170000	170400	170400	170000	5
417	20230607	135700	1757780600	170400	170300	170500	170100	46
418	20230607	135600	1749947400	170400	170400	170500	170400	17
419	20230607	135500	1747050000	170400	170500	170500	170400	43
420	20230607	135400	1739720600	170400	170600	170600	170400	3
421	20230607	135300	1739209000	170600	170600	170600	170600	5
422	20230607	135200	1738356000	170300	170600	170600	170300	5
423	20230607	135100	1737503600	170600	170600	170600	170300	43
424	20230607	135000	1730172800	170600	170700	170700	170600	13
425	20230607	134900	1727953800	170700	170700	170700	170500	8
426	20230607	134800	1726588600	170700	170700	170700	170500	31
427	20230607	134700	1721299800	170800	170600	170800	170600	12
428	20230607	134600	1719250900	170600	170800	170800	170600	3
429	20230607	134500	1718738700	170600	170600	170600	170600	36
430	20230607	134400	1712597100	170500	170500	170500	170500	0
431	20230607	134300	1712597100	170500	170800	170800	170500	6
432	20230607	134200	1711572900	170800	170800	170800	170400	17
433	20230607	134100	1708670300	170700	170700	170700	170700	6
434	20230607	134000	1707646100	170700	170700	170900	170700	31
435	20230607	133900	1702350800	170700	171100	171100	170600	18
436	20230607	133800	1699275200	170800	170700	171100	170700	20
437	20230607	133700	1695857300	170800	171000	171200	170800	42
438	20230607	133600	1688680200	171000	171100	171300	171000	29
439	20230607	133500	1683718600	171300	171000	171300	171000	10
440	20230607	133400	1682007100	171000	171100	171100	171000	44
441	20230607	133300	1674481300	171100	171300	171400	171100	79
442	20230607	133200	1660957400	171400	171300	171400	171300	38
443	20230607	133100	1654447700	171400	171400	171400	171400	12
444	20230607	133000	1652390900	171400	171500	171500	171400	43
445	20230607	132900	1645019100	171500	171200	171500	171200	57
446	20230607	132800	1635245000	171300	170900	171300	170900	369
447	20230607	132700	1572108900	170800	170900	170900	170800	3
448	20230607	132600	1571596400	170900	170800	170900	170800	25
449	20230607	132500	1567325000	170900	170900	170900	170800	21
450	20230607	132400	1563737100	170900	170900	170900	170800	8
451	20230607	132300	1562370100	170900	170800	170900	170800	10
452	20230607	132200	1560661300	170900	170900	170900	170800	7
453	20230607	132100	1559465100	170600	170800	170900	170600	157
454	20230607	132000	1532649300	170700	170800	170800	170600	78
455	20230607	131900	1519335700	170800	170700	170800	170700	11
456	20230607	131800	1517457200	170700	170600	170700	170600	23
457	20230607	131700	1513531400	170600	170700	170700	170500	26
458	20230607	131600	1509094100	170500	170500	170500	170500	78
459	20230607	131500	1495795100	170400	170500	170500	170400	7
460	20230607	131400	1494601800	170500	170300	170500	170200	43
461	20230607	131300	1487273400	170300	170300	170300	170300	22
462	20230607	131200	1483526800	170300	170200	170300	170200	20
463	20230607	131100	1480121400	170200	170200	170200	170000	19
464	20230607	131000	1476887800	170200	170100	170200	170100	48
465	20230607	130900	1468722800	170000	170100	170100	170000	5
466	20230607	130800	1467872500	170100	170100	170100	170000	8
467	20230607	130700	1466511800	170100	170000	170100	170000	22
468	20230607	130600	1462771600	170100	170100	170100	170000	24
469	20230607	130500	1458689400	170100	170100	170100	170000	14
470	20230607	130400	1456308200	170000	170000	170000	170000	1
471	20230607	130300	1456138200	170100	170100	170100	170000	13
472	20230607	130200	1453927000	170000	170100	170100	170000	9
473	20230607	130100	1452396800	170100	170000	170100	170000	11
474	20230607	130000	1450525800	170100	170100	170100	170000	15
475	20230607	125900	1447974500	170000	170000	170000	170000	4
476	20230607	125800	1447294500	170100	170000	170100	170000	11
477	20230607	125700	1445424000	170000	170000	170000	169900	10
478	20230607	125600	1443724200	170000	170000	170100	170000	49
479	20230607	125500	1435393200	170000	170100	170100	170000	4
480	20230607	125400	1434712900	170000	170100	170100	170000	5
481	20230607	125300	1433862600	170000	170000	170000	169900	36
482	20230607	125200	1427742700	169900	170000	170000	169900	15
483	20230607	125100	1425194100	169900	170000	170000	169900	7
484	20230607	125000	1424004300	170000	170100	170100	170000	51
485	20230607	124900	1415333300	170100	170000	170100	170000	41
486	20230607	124800	1408363200	170000	170000	170100	170000	23
487	20230607	124700	1404452100	170000	170000	170000	169900	71
488	20230607	124600	1392382300	170000	170000	170000	170000	15
489	20230607	124500	1389832300	169900	170000	170000	169900	11
490	20230607	124400	1387962400	170000	169900	170000	169800	16
491	20230607	124300	1385243900	169900	169800	169900	169800	22
492	20230607	124200	1381506200	169800	169900	169900	169800	6
493	20230607	124100	1380486900	169800	169800	169900	169800	8
494	20230607	124000	1379128200	169900	169800	169900	169800	15
495	20230607	123900	1376580900	169700	169800	169800	169700	6
496	20230607	123800	1375562300	169800	169900	169900	169800	16
497	20230607	123700	1372845400	169900	169900	169900	169800	71
498	20230607	123600	1360789100	169800	169900	169900	169800	12
499	20230607	123500	1358750500	169900	169900	169900	169800	4
500	20230607	123400	1358071000	169900	169800	169900	169800	4
501	20230607	123300	1357391600	169900	169900	169900	169900	5
502	20230607	123200	1356542100	169900	169800	169900	169700	8
503	20230607	123100	1355183600	169800	169800	169900	169800	73
504	20230607	123000	1342786000	169900	169900	169900	169900	14
505	20230607	122900	1340407400	169800	169900	169900	169800	4
506	20230607	122800	1339728000	169800	169800	169800	169800	1
507	20230607	122700	1339558200	169900	169900	169900	169900	55
508	20230607	122600	1330213700	169900	169800	169900	169800	30
509	20230607	122500	1325117000	169900	169800	169900	169800	4
510	20230607	122400	1324437500	169900	169900	169900	169900	8
511	20230607	122300	1323078300	169800	169900	169900	169800	26
512	20230607	122200	1318662500	169900	169800	169900	169800	5
513	20230607	122100	1317813300	170000	170000	170000	170000	0
514	20230607	122000	1317813300	170000	169700	170000	169700	107
515	20230607	121900	1299651200	169700	169300	169700	169300	47
516	20230607	121800	1291683900	169500	169300	169500	169300	52
517	20230607	121700	1282877900	169400	169300	169400	169200	68
518	20230607	121600	1271367500	169300	169200	169300	169200	12
519	20230607	121500	1269336100	169300	169300	169300	169300	4
520	20230607	121400	1268658900	169200	169200	169300	169200	5
521	20230607	121300	1267812800	169300	169200	169300	169200	14
522	20230607	121200	1265442700	169300	169300	169300	169300	3
523	20230607	121100	1264934800	169300	169200	169300	169200	5
524	20230607	121000	1264088600	169300	169200	169300	169200	33
525	20230607	120900	1258503900	169200	169300	169300	169200	13
526	20230607	120800	1256304100	169200	169200	169300	169200	12
527	20230607	120700	1254273500	169300	169200	169300	169200	2
528	20230607	120600	1253935000	169300	169300	169300	169300	12
529	20230607	120500	1251903400	169300	169300	169300	169100	7
530	20230607	120400	1250718700	169100	169300	169300	169100	4
531	20230607	120300	1250041900	169200	169200	169300	169200	97
532	20230607	120200	1233627600	169200	169100	169200	169000	15
533	20230607	120100	1231090900	169100	169000	169100	169000	7
534	20230607	120000	1229907500	169000	169200	169200	169000	42
535	20230607	115900	1222804600	169200	169300	169300	169100	22
536	20230607	115800	1219082300	169300	169200	169300	169100	7
537	20230607	115700	1217897900	169200	169200	169300	169200	43
538	20230607	115600	1210622200	169300	169200	169300	169200	15
539	20230607	115500	1208083100	169200	169300	169300	169200	8
540	20230607	115400	1206729200	169300	169200	169300	169200	7
541	20230607	115300	1205544400	169200	169300	169300	169200	13
542	20230607	115200	1203343700	169300	169300	169300	169100	4
543	20230607	115100	1202666700	169300	169300	169300	169200	43
544	20230607	115000	1195390700	169300	169300	169300	169200	6
545	20230607	114900	1194375200	169300	169100	169300	169100	7
546	20230607	114800	1193190800	169200	169200	169200	169200	8
547	20230607	114700	1191837200	169100	169200	169200	169100	6
548	20230607	114600	1190822200	169100	169200	169200	169100	17
549	20230607	114500	1187947200	169200	169300	169300	169200	24
550	20230607	114400	1183884900	169300	169400	169400	169300	6
551	20230607	114300	1182868600	169300	169100	169300	169100	7
552	20230607	114200	1181683900	169300	169300	169300	169300	7
553	20230607	114100	1180498800	169000	169200	169300	169000	7
554	20230607	114000	1179314300	169200	169200	169200	169200	21
555	20230607	113900	1175761100	169300	169000	169300	169000	9
556	20230607	113800	1174238000	169300	169300	169400	169300	12
557	20230607	113700	1172206300	168900	168900	169500	168900	15
558	20230607	113600	1169671600	169500	169000	169500	168900	32
559	20230607	113500	1164260600	169500	169000	169500	169000	17
560	20230607	113400	1161385300	168900	168700	169000	168700	115
561	20230607	113300	1141970300	168700	168600	168700	168600	116
562	20230607	113200	1122401500	168600	168700	168700	168600	12
563	20230607	113100	1120377800	168700	168700	168700	168600	7
564	20230607	113000	1119197300	168500	168400	168500	168400	13
565	20230607	112900	1117007000	168400	168500	168500	168400	9
566	20230607	112800	1115491300	168400	168400	168500	168400	11
567	20230607	112700	1113638600	168400	168400	168500	168400	7
568	20230607	112600	1112459600	168500	168300	168500	168300	55
569	20230607	112500	1103193000	168200	168500	168500	168200	40
570	20230607	112400	1096453600	168500	168200	168500	168200	4
571	20230607	112300	1095779900	168500	168500	168500	168500	3
572	20230607	112200	1095274400	168100	168100	168100	168100	2
573	20230607	112100	1094938200	168500	167900	168500	167900	5
574	20230607	112000	1094096900	168500	168600	168600	168500	11
575	20230607	111900	1092242900	168600	168700	168700	168600	6
576	20230607	111800	1091230800	168700	168700	169000	168700	14
577	20230607	111700	1088867900	168900	167700	169000	167700	265
578	20230607	111600	1044332600	167600	167500	167700	167400	25
579	20230607	111500	1040143600	167500	167000	167700	167000	235
580	20230607	111400	1000816100	167000	166900	167000	166900	30
581	20230607	111300	995807400	166900	166600	166900	166600	140
582	20230607	111200	972465700	166300	166300	166300	166300	1
583	20230607	111100	972299400	166600	166600	166600	166600	2
584	20230607	111000	971966200	166300	166300	166600	166300	13
585	20230607	110900	969804000	166600	166000	166600	166000	10
586	20230607	110800	968142800	166600	166600	166700	166600	74
587	20230607	110700	955814300	166700	166600	166700	165900	50
588	20230607	110600	947483900	166500	166300	166500	165700	86
589	20230607	110500	933174200	165500	165500	165500	165500	0
590	20230607	110400	933174200	165500	165900	166300	165500	103
591	20230607	110300	916072200	165900	165800	165900	165400	11
592	20230607	110200	914249100	165800	165800	165800	165800	2
593	20230607	110100	913917500	165400	165700	165800	165400	10
594	20230607	110000	912260000	165700	165400	165700	165300	17
595	20230607	105900	909447900	165700	165600	165700	165400	27
596	20230607	105800	904979300	165600	165600	165700	165400	12
597	20230607	105700	902993000	165400	165300	165400	165300	13
598	20230607	105600	900843600	165400	165600	165600	165400	7
599	20230607	105500	899685400	165600	165300	165600	165300	14
600	20230607	105400	897370400	165300	165600	165600	165300	17
601	20230607	105300	894556300	165400	165700	165700	165300	10
602	20230607	105200	892901500	165600	165400	165700	165400	11
603	20230607	105100	891080500	165400	165500	165700	165400	10
604	20230607	105000	889424800	165500	165400	165700	165400	13
605	20230607	104900	887272600	165400	165800	165800	165400	17
606	20230607	104800	884455200	165800	165700	165800	165700	21
607	20230607	104700	880973800	165700	165600	165900	165500	12
608	20230607	104600	878986400	165600	165400	165600	165400	68
609	20230607	104500	867728900	165400	165300	165500	165300	14
610	20230607	104400	865413500	165300	165200	165300	165200	17
611	20230607	104300	862604300	165200	165300	165400	165200	40
612	20230607	104200	855992500	165300	165400	165400	165200	23
613	20230607	104100	852191900	165400	165200	165400	165200	19
614	20230607	104000	849052500	165200	165200	165300	165100	33
615	20230607	103900	843601300	165200	165300	165400	165200	29
616	20230607	103800	838809100	165200	165200	165300	165200	20
617	20230607	103700	835504300	165500	165200	165500	165100	33
618	20230607	103600	830053900	165200	165400	165400	165200	25
619	20230607	103500	825921400	165200	165300	165500	165100	100
620	20230607	103400	809400100	165200	165200	165200	165200	20
621	20230607	103300	806096100	165400	165400	165500	165200	34
622	20230607	103200	800474000	165300	165300	165500	165300	19
623	20230607	103100	797330900	165600	165400	165600	165300	35
624	20230607	103000	791541900	165300	165300	165800	165300	23
625	20230607	102900	787739000	165300	166200	166200	165300	32
626	20230607	102800	782445300	165500	165600	166300	165200	33
627	20230607	102700	776976300	165700	165300	166200	165300	48
628	20230607	102600	769021400	165300	165200	166100	165200	40
629	20230607	102500	762409800	165200	165200	165600	165200	20
630	20230607	102400	759104400	165800	165400	165900	165200	35
631	20230607	102300	753314600	165300	165500	165500	165100	148
632	20230607	102200	728851300	165500	165900	166500	165500	289
633	20230607	102100	680989300	165900	165900	166000	165800	35
634	20230607	102000	675184200	165900	165900	166000	165900	144
635	20230607	101900	651293500	165900	166000	166100	165900	61
636	20230607	101800	641168200	166100	166100	166200	166000	35
637	20230607	101700	635354600	166300	166000	166500	166000	29
638	20230607	101600	630537100	166100	166100	166100	166000	22
639	20230607	101500	626883100	166400	166000	166400	166000	27
640	20230607	101400	622399200	166100	166000	166100	166000	26
641	20230607	101300	618082100	166100	166000	166100	166000	25
642	20230607	101200	613930200	166000	166000	166700	165900	28
643	20230607	101100	609281800	166600	166900	166900	165900	31
644	20230607	101000	604131800	166000	166000	166600	165900	47
645	20230607	100900	596329800	166000	165900	166100	165900	24
646	20230607	100800	592347300	165900	167000	167000	165900	139
647	20230607	100700	569265600	167100	166200	167100	166100	37
648	20230607	100600	563117300	166100	166300	166300	166100	74
649	20230607	100500	550819600	166300	166200	167200	166200	17
650	20230607	100400	547991600	166200	166300	167500	166200	73
651	20230607	100300	535854700	166300	166300	166400	166200	60
652	20230607	100200	525876600	166300	166500	166500	166300	25
653	20230607	100100	521717700	166500	166300	167700	166300	31
654	20230607	100000	516553800	166200	166400	166500	166200	56
655	20230607	095900	507239100	166400	166600	166600	166400	7
656	20230607	095800	506073100	166800	166400	167300	166400	17
657	20230607	095700	503235300	166400	166400	166400	166300	22
658	20230607	095600	499575600	166300	166500	166500	166300	59
659	20230607	095500	489760900	166500	166800	166800	166500	16
660	20230607	095400	487095700	166600	166700	166700	166500	28
661	20230607	095300	482429900	166700	166300	166700	166300	19
662	20230607	095200	479267200	166300	166400	166400	166300	21
663	20230607	095100	475774000	166300	166300	166500	166200	68
664	20230607	095000	464462300	166300	166300	166400	166200	35
665	20230607	094900	458643000	166200	166400	166500	166200	169
666	20230607	094800	430525400	166400	166700	166700	166400	32
667	20230607	094700	425199200	166500	166900	166900	166500	132
668	20230607	094600	403205100	167100	167200	167200	166900	13
669	20230607	094500	401033300	167000	167500	167500	167000	38
670	20230607	094400	394678700	167600	167900	167900	167500	13
671	20230607	094300	392499800	167900	168100	168200	167900	26
672	20230607	094200	388130900	168100	168100	168100	168100	0
673	20230607	094100	388130900	168100	168300	168300	168100	10
674	20230607	094000	386449000	168300	168300	168300	168200	16
675	20230607	093900	383757600	168300	168300	168300	168300	6
676	20230607	093800	382747800	168200	168200	168200	168200	14
677	20230607	093700	380393000	168300	168200	168300	168200	14
678	20230607	093600	378038000	168300	168300	168300	168300	8
679	20230607	093500	376691600	168300	168300	168300	168200	3
680	20230607	093400	376186800	168200	168200	168300	168200	20
681	20230607	093300	372822600	168300	168300	168300	168300	11
682	20230607	093200	370971300	168200	167800	168200	167800	15
683	20230607	093100	368448700	168300	168400	168400	168300	28
684	20230607	093000	363735800	168400	167900	168400	167900	43
685	20230607	092900	356510400	167800	167900	167900	167800	6
686	20230607	092800	355503100	167900	167900	167900	167900	0
687	20230607	092700	355503100	167900	167500	167900	167500	8
688	20230607	092600	354162000	167500	167500	167500	167500	0
689	20230607	092500	354162000	167500	167700	167700	167400	22
690	20230607	092400	350475400	167800	167800	167900	167800	34
691	20230607	092300	344769600	167700	167700	167700	167700	9
692	20230607	092200	343260300	167700	167700	167800	167700	11
693	20230607	092100	341415000	167500	167900	167900	167200	16
694	20230607	092000	338731200	167600	167400	167600	167400	30
695	20230607	091900	333704200	167300	167200	167300	167200	16
696	20230607	091800	331027900	167200	167200	167200	167200	8
697	20230607	091700	329690300	167200	167200	167200	166600	20
698	20230607	091600	326355000	167300	167400	167400	167300	4
699	20230607	091500	325685600	166500	166500	166500	166200	44
700	20230607	091400	318364000	166200	166200	166700	166200	111
701	20230607	091300	299891300	166200	167100	167100	166200	499
702	20230607	091200	216819100	167100	167600	167600	167100	77
703	20230607	091100	203929100	167500	167800	167800	167500	345
704	20230607	091000	146107000	167800	168300	168300	167800	209
705	20230607	090900	110975900	168400	168700	168700	168400	49
706	20230607	090800	102717000	168700	169200	169200	168700	17
707	20230607	090700	99845100	169200	169000	169200	169000	2
708	20230607	090600	99506900	169000	169000	169000	169000	5
709	20230607	090500	98661900	169000	169000	169000	169000	4
710	20230607	090400	97985900	168800	169000	169000	168700	64
711	20230607	090300	87174300	169000	169900	169900	169000	19
712	20230607	090200	83960600	169000	170100	170900	169000	213
713	20230607	090100	47742100	170100	169800	170100	169700	243
714	20230607	090000	6433700	169900	169400	170100	169200	38