KissMeData/003030/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212500	937585100	167200	167200	167200	167200	185
3	20230614	212400	937585100	167200	167200	167200	167200	0
4	20230614	212300	937585100	167200	167200	167200	167200	0
5	20230614	212200	937585100	167200	167200	167200	167200	0
6	20230614	212100	937585100	167200	167200	167200	167200	0
7	20230614	212000	937585100	167200	167200	167200	167200	0
8	20230614	211900	937585100	167200	167200	167200	167200	0
9	20230614	211800	937585100	167200	167200	167200	167200	0
10	20230614	211700	937585100	167200	167200	167200	167200	0
11	20230614	211600	937585100	167200	167200	167200	167200	0
12	20230614	211500	937585100	167200	167200	167200	167200	0
13	20230614	211400	937585100	167200	167200	167200	167200	0
14	20230614	211300	937585100	167200	167200	167200	167200	0
15	20230614	211200	937585100	167200	167200	167200	167200	0
16	20230614	211100	937585100	167200	167200	167200	167200	0
17	20230614	211000	937585100	167200	167200	167200	167200	0
18	20230614	210900	937585100	167200	167200	167200	167200	0
19	20230614	210800	937585100	167200	167200	167200	167200	0
20	20230614	210700	937585100	167200	167200	167200	167200	0
21	20230614	210600	937585100	167200	167200	167200	167200	0
22	20230614	210500	937585100	167200	167200	167200	167200	0
23	20230614	210400	937585100	167200	167200	167200	167200	0
24	20230614	210300	937585100	167200	167200	167200	167200	0
25	20230614	210200	937585100	167200	167200	167200	167200	0
26	20230614	210100	937585100	167200	167200	167200	167200	0
27	20230614	210000	937585100	167200	167200	167200	167200	0
28	20230614	205900	937585100	167200	167200	167200	167200	0
29	20230614	205800	937585100	167200	167200	167200	167200	0
30	20230614	205700	937585100	167200	167200	167200	167200	0
31	20230614	205600	937585100	167200	167200	167200	167200	0
32	20230614	205500	937585100	167200	167200	167200	167200	185
33	20230614	205400	937585100	167200	167200	167200	167200	0
34	20230614	205300	937585100	167200	167200	167200	167200	0
35	20230614	205200	937585100	167200	167200	167200	167200	0
36	20230614	205100	937585100	167200	167200	167200	167200	0
37	20230614	205000	937585100	167200	167200	167200	167200	0
38	20230614	204900	937585100	167200	167200	167200	167200	0
39	20230614	204800	937585100	167200	167200	167200	167200	0
40	20230614	204700	937585100	167200	167200	167200	167200	0
41	20230614	204600	937585100	167200	167200	167200	167200	0
42	20230614	204500	937585100	167200	167200	167200	167200	0
43	20230614	204400	937585100	167200	167200	167200	167200	0
44	20230614	204300	937585100	167200	167200	167200	167200	0
45	20230614	204200	937585100	167200	167200	167200	167200	0
46	20230614	204100	937585100	167200	167200	167200	167200	0
47	20230614	204000	937585100	167200	167200	167200	167200	0
48	20230614	203900	937585100	167200	167200	167200	167200	0
49	20230614	203800	937585100	167200	167200	167200	167200	0
50	20230614	203700	937585100	167200	167200	167200	167200	0
51	20230614	203600	937585100	167200	167200	167200	167200	0
52	20230614	203500	937585100	167200	167200	167200	167200	0
53	20230614	203400	937585100	167200	167200	167200	167200	0
54	20230614	203300	937585100	167200	167200	167200	167200	0
55	20230614	203200	937585100	167200	167200	167200	167200	0
56	20230614	203100	937585100	167200	167200	167200	167200	0
57	20230614	203000	937585100	167200	167200	167200	167200	0
58	20230614	202900	937585100	167200	167200	167200	167200	0
59	20230614	202800	937585100	167200	167200	167200	167200	0
60	20230614	202700	937585100	167200	167200	167200	167200	0
61	20230614	202600	937585100	167200	167200	167200	167200	0
62	20230614	202500	937585100	167200	167200	167200	167200	185
63	20230614	202400	937585100	167200	167200	167200	167200	0
64	20230614	202300	937585100	167200	167200	167200	167200	0
65	20230614	202200	937585100	167200	167200	167200	167200	0
66	20230614	202100	937585100	167200	167200	167200	167200	0
67	20230614	202000	937585100	167200	167200	167200	167200	0
68	20230614	201900	937585100	167200	167200	167200	167200	0
69	20230614	201800	937585100	167200	167200	167200	167200	0
70	20230614	201700	937585100	167200	167200	167200	167200	0
71	20230614	201600	937585100	167200	167200	167200	167200	0
72	20230614	201500	937585100	167200	167200	167200	167200	0
73	20230614	201400	937585100	167200	167200	167200	167200	0
74	20230614	201300	937585100	167200	167200	167200	167200	0
75	20230614	201200	937585100	167200	167200	167200	167200	0
76	20230614	201100	937585100	167200	167200	167200	167200	0
77	20230614	201000	937585100	167200	167200	167200	167200	0
78	20230614	200900	937585100	167200	167200	167200	167200	0
79	20230614	200800	937585100	167200	167200	167200	167200	0
80	20230614	200700	937585100	167200	167200	167200	167200	0
81	20230614	200600	937585100	167200	167200	167200	167200	0
82	20230614	200500	937585100	167200	167200	167200	167200	0
83	20230614	200400	937585100	167200	167200	167200	167200	0
84	20230614	200300	937585100	167200	167200	167200	167200	0
85	20230614	200200	937585100	167200	167200	167200	167200	0
86	20230614	200100	937585100	167200	167200	167200	167200	0
87	20230614	200000	937585100	167200	167200	167200	167200	0
88	20230614	195900	937585100	167200	167200	167200	167200	0
89	20230614	195800	937585100	167200	167200	167200	167200	0
90	20230614	195700	937585100	167200	167200	167200	167200	0
91	20230614	195600	937585100	167200	167200	167200	167200	0
92	20230614	195500	937585100	167200	167200	167200	167200	185
93	20230614	195400	937585100	167200	167200	167200	167200	0
94	20230614	195300	937585100	167200	167200	167200	167200	0
95	20230614	195200	937585100	167200	167200	167200	167200	0
96	20230614	195100	937585100	167200	167200	167200	167200	0
97	20230614	195000	937585100	167200	167200	167200	167200	0
98	20230614	194900	937585100	167200	167200	167200	167200	0
99	20230614	194800	937585100	167200	167200	167200	167200	0
100	20230614	194700	937585100	167200	167200	167200	167200	0
101	20230614	194600	937585100	167200	167200	167200	167200	0
102	20230614	194500	937585100	167200	167200	167200	167200	0
103	20230614	194400	937585100	167200	167200	167200	167200	0
104	20230614	194300	937585100	167200	167200	167200	167200	0
105	20230614	194200	937585100	167200	167200	167200	167200	0
106	20230614	194100	937585100	167200	167200	167200	167200	0
107	20230614	194000	937585100	167200	167200	167200	167200	0
108	20230614	193900	937585100	167200	167200	167200	167200	0
109	20230614	193800	937585100	167200	167200	167200	167200	0
110	20230614	193700	937585100	167200	167200	167200	167200	0
111	20230614	193600	937585100	167200	167200	167200	167200	0
112	20230614	193500	937585100	167200	167200	167200	167200	0
113	20230614	193400	937585100	167200	167200	167200	167200	0
114	20230614	193300	937585100	167200	167200	167200	167200	0
115	20230614	193200	937585100	167200	167200	167200	167200	0
116	20230614	193100	937585100	167200	167200	167200	167200	0
117	20230614	193000	937585100	167200	167200	167200	167200	0
118	20230614	192900	937585100	167200	167200	167200	167200	0
119	20230614	192800	937585100	167200	167200	167200	167200	0
120	20230614	192700	937585100	167200	167200	167200	167200	0
121	20230614	192600	937585100	167200	167200	167200	167200	0
122	20230614	192500	937585100	167200	167200	167200	167200	185
123	20230614	192400	937585100	167200	167200	167200	167200	0
124	20230614	192300	937585100	167200	167200	167200	167200	0
125	20230614	192200	937585100	167200	167200	167200	167200	0
126	20230614	192100	937585100	167200	167200	167200	167200	0
127	20230614	192000	937585100	167200	167200	167200	167200	0
128	20230614	191900	937585100	167200	167200	167200	167200	0
129	20230614	191800	937585100	167200	167200	167200	167200	0
130	20230614	191700	937585100	167200	167200	167200	167200	0
131	20230614	191600	937585100	167200	167200	167200	167200	0
132	20230614	191500	937585100	167200	167200	167200	167200	0
133	20230614	191400	937585100	167200	167200	167200	167200	0
134	20230614	191300	937585100	167200	167200	167200	167200	0
135	20230614	191200	937585100	167200	167200	167200	167200	0
136	20230614	191100	937585100	167200	167200	167200	167200	0
137	20230614	191000	937585100	167200	167200	167200	167200	0
138	20230614	190900	937585100	167200	167200	167200	167200	0
139	20230614	190800	937585100	167200	167200	167200	167200	0
140	20230614	190700	937585100	167200	167200	167200	167200	0
141	20230614	190600	937585100	167200	167200	167200	167200	0
142	20230614	190500	937585100	167200	167200	167200	167200	0
143	20230614	190400	937585100	167200	167200	167200	167200	0
144	20230614	190300	937585100	167200	167200	167200	167200	0
145	20230614	190200	937585100	167200	167200	167200	167200	0
146	20230614	190100	937585100	167200	167200	167200	167200	0
147	20230614	190000	937585100	167200	167200	167200	167200	0
148	20230614	185900	937585100	167200	167200	167200	167200	0
149	20230614	185800	937585100	167200	167200	167200	167200	0
150	20230614	185700	937585100	167200	167200	167200	167200	0
151	20230614	185600	937585100	167200	167200	167200	167200	0
152	20230614	185500	937585100	167200	167200	167200	167200	185
153	20230614	185400	937585100	167200	167200	167200	167200	0
154	20230614	185300	937585100	167200	167200	167200	167200	0
155	20230614	185200	937585100	167200	167200	167200	167200	0
156	20230614	185100	937585100	167200	167200	167200	167200	0
157	20230614	185000	937585100	167200	167200	167200	167200	0
158	20230614	184900	937585100	167200	167200	167200	167200	0
159	20230614	184800	937585100	167200	167200	167200	167200	0
160	20230614	184700	937585100	167200	167200	167200	167200	0
161	20230614	184600	937585100	167200	167200	167200	167200	0
162	20230614	184500	937585100	167200	167200	167200	167200	0
163	20230614	184400	937585100	167200	167200	167200	167200	0
164	20230614	184300	937585100	167200	167200	167200	167200	0
165	20230614	184200	937585100	167200	167200	167200	167200	0
166	20230614	184100	937585100	167200	167200	167200	167200	0
167	20230614	184000	937585100	167200	167200	167200	167200	0
168	20230614	183900	937585100	167200	167200	167200	167200	0
169	20230614	183800	937585100	167200	167200	167200	167200	0
170	20230614	183700	937585100	167200	167200	167200	167200	0
171	20230614	183600	937585100	167200	167200	167200	167200	0
172	20230614	183500	937585100	167200	167200	167200	167200	0
173	20230614	183400	937585100	167200	167200	167200	167200	0
174	20230614	183300	937585100	167200	167200	167200	167200	0
175	20230614	183200	937585100	167200	167200	167200	167200	0
176	20230614	183100	937585100	167200	167200	167200	167200	0
177	20230614	183000	937585100	167200	167200	167200	167200	0
178	20230614	182900	937585100	167200	167200	167200	167200	0
179	20230614	182800	937585100	167200	167200	167200	167200	0
180	20230614	182700	937585100	167200	167200	167200	167200	0
181	20230614	182600	937585100	167200	167200	167200	167200	0
182	20230614	182500	937585100	167200	167200	167200	167200	185
183	20230614	182400	937585100	167200	167200	167200	167200	0
184	20230614	182300	937585100	167200	167200	167200	167200	0
185	20230614	182200	937585100	167200	167200	167200	167200	0
186	20230614	182100	937585100	167200	167200	167200	167200	0
187	20230614	182000	937585100	167200	167200	167200	167200	0
188	20230614	181900	937585100	167200	167200	167200	167200	0
189	20230614	181800	937585100	167200	167200	167200	167200	0
190	20230614	181700	937585100	167200	167200	167200	167200	0
191	20230614	181600	937585100	167200	167200	167200	167200	0
192	20230614	181500	937585100	167200	167200	167200	167200	0
193	20230614	181400	937585100	167200	167200	167200	167200	0
194	20230614	181300	937585100	167200	167200	167200	167200	0
195	20230614	181200	937585100	167200	167200	167200	167200	0
196	20230614	181100	937585100	167200	167200	167200	167200	0
197	20230614	181000	937585100	167200	167200	167200	167200	0
198	20230614	180900	937585100	167200	167200	167200	167200	0
199	20230614	180800	937585100	167200	167200	167200	167200	0
200	20230614	180700	937585100	167200	167200	167200	167200	0
201	20230614	180600	937585100	167200	167200	167200	167200	0
202	20230614	180500	937585100	167200	167200	167200	167200	0
203	20230614	180400	937585100	167200	167200	167200	167200	0
204	20230614	180300	937585100	167200	167200	167200	167200	0
205	20230614	180200	937585100	167200	167200	167200	167200	0
206	20230614	180100	937585100	167200	167200	167200	167200	0
207	20230614	180000	937585100	167200	167200	167200	167200	0
208	20230614	175900	937585100	167200	167200	167200	167200	0
209	20230614	175800	937585100	167200	167200	167200	167200	0
210	20230614	175700	937585100	167200	167200	167200	167200	0
211	20230614	175600	937585100	167200	167200	167200	167200	0
212	20230614	175500	937585100	167200	167200	167200	167200	185
213	20230614	175400	937585100	167200	167200	167200	167200	0
214	20230614	175300	937585100	167200	167200	167200	167200	0
215	20230614	175200	937585100	167200	167200	167200	167200	0
216	20230614	175100	937585100	167200	167200	167200	167200	0
217	20230614	175000	937585100	167200	167200	167200	167200	0
218	20230614	174900	937585100	167200	167200	167200	167200	0
219	20230614	174800	937585100	167200	167200	167200	167200	0
220	20230614	174700	937585100	167200	167200	167200	167200	0
221	20230614	174600	937585100	167200	167200	167200	167200	0
222	20230614	174500	937585100	167200	167200	167200	167200	0
223	20230614	174400	937585100	167200	167200	167200	167200	0
224	20230614	174300	937585100	167200	167200	167200	167200	0
225	20230614	174200	937585100	167200	167200	167200	167200	0
226	20230614	174100	937585100	167200	167200	167200	167200	0
227	20230614	174000	937585100	167200	167200	167200	167200	0
228	20230614	173900	937585100	167200	167200	167200	167200	0
229	20230614	173800	937585100	167200	167200	167200	167200	0
230	20230614	173700	937585100	167200	167200	167200	167200	0
231	20230614	173600	937585100	167200	167200	167200	167200	0
232	20230614	173500	937585100	167200	167200	167200	167200	0
233	20230614	173400	937585100	167200	167200	167200	167200	0
234	20230614	173300	937585100	167200	167200	167200	167200	0
235	20230614	173200	937585100	167200	167200	167200	167200	0
236	20230614	173100	937585100	167200	167200	167200	167200	0
237	20230614	173000	937585100	167200	167200	167200	167200	0
238	20230614	172900	937585100	167200	167200	167200	167200	0
239	20230614	172800	937585100	167200	167200	167200	167200	0
240	20230614	172700	937585100	167200	167200	167200	167200	0
241	20230614	172600	937585100	167200	167200	167200	167200	0
242	20230614	172500	937585100	167200	167200	167200	167200	185
243	20230614	172400	937585100	167200	167200	167200	167200	0
244	20230614	172300	937585100	167200	167200	167200	167200	0
245	20230614	172200	937585100	167200	167200	167200	167200	0
246	20230614	172100	937585100	167200	167200	167200	167200	0
247	20230614	172000	937585100	167200	167200	167200	167200	0
248	20230614	171900	937585100	167200	167200	167200	167200	0
249	20230614	171800	937585100	167200	167200	167200	167200	0
250	20230614	171700	937585100	167200	167200	167200	167200	0
251	20230614	171600	937585100	167200	167200	167200	167200	0
252	20230614	171500	937585100	167200	167200	167200	167200	0
253	20230614	171400	937585100	167200	167200	167200	167200	0
254	20230614	171300	937585100	167200	167200	167200	167200	0
255	20230614	171200	937585100	167200	167200	167200	167200	0
256	20230614	171100	937585100	167200	167200	167200	167200	0
257	20230614	171000	937585100	167200	167200	167200	167200	0
258	20230614	170900	937585100	167200	167200	167200	167200	0
259	20230614	170800	937585100	167200	167200	167200	167200	0
260	20230614	170700	937585100	167200	167200	167200	167200	0
261	20230614	170600	937585100	167200	167200	167200	167200	0
262	20230614	170500	937585100	167200	167200	167200	167200	0
263	20230614	170400	937585100	167200	167200	167200	167200	0
264	20230614	170300	937585100	167200	167200	167200	167200	0
265	20230614	170200	937585100	167200	167200	167200	167200	0
266	20230614	170100	937585100	167200	167200	167200	167200	0
267	20230614	170000	937585100	167200	167200	167200	167200	0
268	20230614	165900	937585100	167200	167200	167200	167200	0
269	20230614	165800	937585100	167200	167200	167200	167200	0
270	20230614	165700	937585100	167200	167200	167200	167200	0
271	20230614	165600	937585100	167200	167200	167200	167200	0
272	20230614	165500	937585100	167200	167200	167200	167200	185
273	20230614	165400	937585100	167200	167200	167200	167200	0
274	20230614	165300	937585100	167200	167200	167200	167200	0
275	20230614	165200	937585100	167200	167200	167200	167200	0
276	20230614	165100	937585100	167200	167200	167200	167200	0
277	20230614	165000	937585100	167200	167200	167200	167200	0
278	20230614	164900	937585100	167200	167200	167200	167200	0
279	20230614	164800	937585100	167200	167200	167200	167200	0
280	20230614	164700	937585100	167200	167200	167200	167200	0
281	20230614	164600	937585100	167200	167200	167200	167200	0
282	20230614	164500	937585100	167200	167200	167200	167200	0
283	20230614	164400	937585100	167200	167200	167200	167200	0
284	20230614	164300	937585100	167200	167200	167200	167200	0
285	20230614	164200	937585100	167200	167200	167200	167200	0
286	20230614	164100	937585100	167200	167200	167200	167200	0
287	20230614	164000	937585100	167200	167200	167200	167200	0
288	20230614	163900	937585100	167200	167200	167200	167200	0
289	20230614	163800	937585100	167200	167200	167200	167200	0
290	20230614	163700	937585100	167200	167200	167200	167200	0
291	20230614	163600	937585100	167200	167200	167200	167200	0
292	20230614	163500	937585100	167200	167200	167200	167200	0
293	20230614	163400	937585100	167200	167200	167200	167200	0
294	20230614	163300	937585100	167200	167200	167200	167200	0
295	20230614	163200	937585100	167200	167200	167200	167200	0
296	20230614	163100	937585100	167200	167200	167200	167200	0
297	20230614	163000	937585100	167200	167200	167200	167200	0
298	20230614	162900	937585100	167200	167200	167200	167200	0
299	20230614	162800	937585100	167200	167200	167200	167200	0
300	20230614	162700	937585100	167200	167200	167200	167200	0
301	20230614	162600	937585100	167200	167200	167200	167200	0
302	20230614	162500	937585100	167200	167200	167200	167200	185
303	20230614	162400	937585100	167200	167200	167200	167200	0
304	20230614	162300	937585100	167200	167200	167200	167200	0
305	20230614	162200	937585100	167200	167200	167200	167200	0
306	20230614	162100	937585100	167200	167200	167200	167200	0
307	20230614	162000	937585100	167200	167200	167200	167200	0
308	20230614	161900	937585100	167200	167200	167200	167200	0
309	20230614	161800	937585100	167200	167200	167200	167200	0
310	20230614	161700	937585100	167200	167200	167200	167200	0
311	20230614	161600	937585100	167200	167200	167200	167200	0
312	20230614	161500	937585100	167200	167200	167200	167200	0
313	20230614	161400	937585100	167200	167200	167200	167200	0
314	20230614	161300	937585100	167200	167200	167200	167200	0
315	20230614	161200	937585100	167200	167200	167200	167200	0
316	20230614	161100	937585100	167200	167200	167200	167200	0
317	20230614	161000	937585100	167200	167200	167200	167200	0
318	20230614	160900	937585100	167200	167200	167200	167200	0
319	20230614	160800	937585100	167200	167200	167200	167200	0
320	20230614	160700	937585100	167200	167200	167200	167200	0
321	20230614	160600	937585100	167200	167200	167200	167200	0
322	20230614	160500	937585100	167200	167200	167200	167200	0
323	20230614	160400	937585100	167200	167200	167200	167200	0
324	20230614	160300	937585100	167200	167200	167200	167200	0
325	20230614	160200	937585100	167200	167200	167200	167200	0
326	20230614	160100	937585100	167200	167200	167200	167200	0
327	20230614	160000	937585100	167200	167200	167200	167200	0
328	20230614	155900	937585100	167200	167200	167200	167200	0
329	20230614	155800	937585100	167200	167200	167200	167200	0
330	20230614	155700	937585100	167200	167200	167200	167200	0
331	20230614	155600	937585100	167200	167200	167200	167200	0
332	20230614	155500	937585100	167200	167200	167200	167200	185
333	20230614	155400	937585100	167200	167200	167200	167200	0
334	20230614	155300	937585100	167200	167200	167200	167200	0
335	20230614	155200	937585100	167200	167200	167200	167200	0
336	20230614	155100	937585100	167200	167200	167200	167200	0
337	20230614	155000	937585100	167200	167200	167200	167200	0
338	20230614	154900	937585100	167200	167200	167200	167200	0
339	20230614	154800	937585100	167200	167200	167200	167200	0
340	20230614	154700	937585100	167200	167200	167200	167200	0
341	20230614	154600	937585100	167200	167200	167200	167200	0
342	20230614	154500	937585100	167200	167200	167200	167200	0
343	20230614	154400	937585100	167200	167200	167200	167200	0
344	20230614	154300	937585100	167200	167200	167200	167200	0
345	20230614	154200	937585100	167200	167200	167200	167200	0
346	20230614	154100	937585100	167200	167200	167200	167200	0
347	20230614	154000	937585100	167200	167200	167200	167200	0
348	20230614	153900	937585100	167200	167200	167200	167200	0
349	20230614	153800	937585100	167200	167200	167200	167200	0
350	20230614	153700	937585100	167200	167200	167200	167200	0
351	20230614	153600	937585100	167200	167200	167200	167200	0
352	20230614	153500	937585100	167200	167200	167200	167200	0
353	20230614	153400	937585100	167200	167200	167200	167200	0
354	20230614	153300	937585100	167200	167200	167200	167200	0
355	20230614	153200	937585100	167200	167200	167200	167200	0
356	20230614	153100	937585100	167200	167200	167200	167200	0
357	20230614	153000	937585100	167200	167200	167200	167200	185
358	20230614	152900	906653100	165600	165600	165600	165600	0
359	20230614	152800	906653100	165600	165600	165600	165600	0
360	20230614	152700	906653100	165600	165600	165600	165600	0
361	20230614	152600	906653100	165600	165600	165600	165600	0
362	20230614	152500	906653100	165600	165600	165600	165600	0
363	20230614	152400	906653100	165600	165600	165600	165600	0
364	20230614	152300	906653100	165600	165600	165600	165600	0
365	20230614	152200	906653100	165600	165600	165600	165600	0
366	20230614	152100	906653100	165600	165600	165600	165600	0
367	20230614	152000	906653100	165600	165600	165600	165600	0
368	20230614	151900	906653100	165600	167500	167500	165600	19
369	20230614	151800	903474300	167500	166600	167500	165800	18
370	20230614	151700	900477700	167000	167600	167600	167000	94
371	20230614	151600	884740500	167600	167600	167600	167600	7
372	20230614	151500	883567300	167600	167500	167600	167500	25
373	20230614	151400	879379700	167500	167500	167500	167500	4
374	20230614	151300	878709700	167500	167500	167500	167400	9
375	20230614	151200	877202500	167500	167500	167500	167500	5
376	20230614	151100	876365000	167500	167500	167500	167500	0
377	20230614	151000	876365000	167500	167400	167500	167400	18
378	20230614	150900	873350700	167500	167500	167500	167500	2
379	20230614	150800	873015700	167300	167300	167300	167300	7
380	20230614	150700	871844600	167300	167200	167300	167200	19
381	20230614	150600	868666000	167200	167200	167200	167200	2
382	20230614	150500	868331600	167200	167200	167200	167200	0
383	20230614	150400	868331600	167200	167100	167200	167100	8
384	20230614	150300	866994700	167100	167100	167100	167100	0
385	20230614	150200	866994700	167100	167100	167100	167100	1
386	20230614	150100	866827600	167100	167100	167100	167100	1
387	20230614	150000	866660500	167100	166700	167100	166700	15
388	20230614	145900	864157200	166700	166700	166700	166700	4
389	20230614	145800	863490400	166700	166600	166700	166600	8
390	20230614	145700	862157000	166700	166700	166700	166700	1
391	20230614	145600	861990300	166700	166700	166700	166600	21
392	20230614	145500	858490400	166600	166600	166600	166600	1
393	20230614	145400	858323800	166600	166600	166600	166600	6
394	20230614	145300	857324200	166600	166600	166600	166600	3
395	20230614	145200	856824400	166600	166600	166700	166600	17
396	20230614	145100	853991200	166600	166600	166600	166600	5
397	20230614	145000	853158200	166700	166600	166700	166600	3
398	20230614	144900	852658300	166700	166500	166700	166500	15
399	20230614	144800	850160100	166500	166400	166500	166400	2
400	20230614	144700	849827200	166400	166400	166400	166400	0
401	20230614	144600	849827200	166400	166400	166400	166400	1
402	20230614	144500	849660800	166400	166400	166500	166400	21
403	20230614	144400	846165500	166400	166400	166400	166400	8
404	20230614	144300	844834300	166500	166500	166500	166500	0
405	20230614	144200	844834300	166500	166500	166500	166500	0
406	20230614	144100	844834300	166500	166200	166500	166200	21
407	20230614	144000	841343600	166100	166100	166100	166100	1
408	20230614	143900	841177500	165800	166100	166100	165800	51
409	20230614	143800	832713300	166200	166200	166200	166200	6
410	20230614	143700	831716100	166100	166100	166100	166100	1
411	20230614	143600	831550000	166100	166100	166100	166100	0
412	20230614	143500	831550000	166100	166100	166100	166100	4
413	20230614	143400	830885600	166200	166000	166200	166000	9
414	20230614	143300	829390700	166000	166000	166000	166000	0
415	20230614	143200	829390700	166000	166000	166000	166000	9
416	20230614	143100	827896700	166000	166000	166000	166000	4
417	20230614	143000	827232700	166000	166000	166000	166000	7
418	20230614	142900	826070700	165900	165900	165900	165900	3
419	20230614	142800	825573000	165900	165900	165900	165900	7
420	20230614	142700	824411700	166000	166000	166000	166000	10
421	20230614	142600	822751700	165900	165900	165900	165900	8
422	20230614	142500	821424500	165900	165900	165900	165900	1
423	20230614	142400	821258600	165800	165800	165800	165800	0
424	20230614	142300	821258600	165800	165800	166000	165800	7
425	20230614	142200	820097200	165600	165600	165600	165600	1
426	20230614	142100	819931600	165600	165700	165700	165600	10
427	20230614	142000	818275200	165700	165800	165800	165700	10
428	20230614	141900	816617400	165800	165700	165800	165700	8
429	20230614	141800	815291300	165700	165800	165800	165700	11
430	20230614	141700	813467700	165800	165800	165800	165800	12
431	20230614	141600	811478100	166200	166200	166200	166200	3
432	20230614	141500	810979500	165700	166100	166100	165700	2
433	20230614	141400	810647700	165700	165700	165700	165700	2
434	20230614	141300	810316300	166200	166200	166200	166200	0
435	20230614	141200	810316300	166200	165700	166200	165700	13
436	20230614	141100	808156200	166400	165700	166400	165700	5
437	20230614	141000	807327000	165700	165700	165700	165700	2
438	20230614	140900	806995600	165700	165700	166400	165700	13
439	20230614	140800	804838700	165600	165600	165600	165600	0
440	20230614	140700	804838700	165600	166500	166500	165600	3
441	20230614	140600	804341000	165600	165600	165600	165600	1
442	20230614	140500	804175400	165600	165600	165600	165600	10
443	20230614	140400	802519400	165200	165300	165400	165100	50
444	20230614	140300	794259200	165300	165400	165400	165300	2
445	20230614	140200	793928500	165300	165300	165300	165300	1
446	20230614	140100	793763200	165400	165300	165400	165300	13
447	20230614	140000	791613200	165400	165400	165400	165400	8
448	20230614	135900	790290000	165400	165300	165400	165300	9
449	20230614	135800	788801700	165400	165300	165400	165300	6
450	20230614	135700	787809500	165200	165200	165200	165200	2
451	20230614	135600	787479100	165200	165500	165500	165200	3
452	20230614	135500	786982900	165500	165300	165600	165100	60
453	20230614	135400	777068300	165300	165500	165600	165300	8
454	20230614	135300	775744200	165500	165100	165500	165100	2
455	20230614	135200	775413600	165100	165100	165100	165100	15
456	20230614	135100	772937100	165100	165500	165500	165100	4
457	20230614	135000	772275900	165500	165200	165500	165100	31
458	20230614	134900	767152300	165500	165200	165600	165200	4
459	20230614	134800	766490500	165500	165300	165500	165300	7
460	20230614	134700	765333000	165400	165400	165400	165300	11
461	20230614	134600	763513700	165400	165800	165800	165400	33
462	20230614	134500	758047100	165800	165800	165800	165800	2
463	20230614	134400	757715500	165900	166300	166300	165900	27
464	20230614	134300	753229200	166300	166800	166900	166300	17
465	20230614	134200	750394400	166400	166500	166500	166400	14
466	20230614	134100	748064600	166400	166400	166400	166400	1
467	20230614	134000	747898200	166400	166400	166400	166400	1
468	20230614	133900	747731800	166500	166600	166600	166400	25
469	20230614	133800	743568400	166600	166600	166600	166600	0
470	20230614	133700	743568400	166600	166600	166600	166600	1
471	20230614	133600	743401800	167000	167000	167000	167000	12
472	20230614	133500	741397800	166700	166900	166900	166700	40
473	20230614	133400	734726000	166900	167200	167200	166900	2
474	20230614	133300	734391900	167300	167300	167300	167200	6
475	20230614	133200	733388500	167200	166800	167200	166800	7
476	20230614	133100	732218900	166700	166700	166700	166700	1
477	20230614	133000	732052200	167200	166900	167200	166900	22
478	20230614	132900	728380100	166800	167300	167600	166800	8
479	20230614	132800	727042400	166500	166500	166500	166500	0
480	20230614	132700	727042400	166500	166500	166500	166500	1
481	20230614	132600	726875900	167300	166300	167300	166200	8
482	20230614	132500	725544700	166200	166300	166300	166200	10
483	20230614	132400	723881800	166200	166200	166200	166200	2
484	20230614	132300	723549400	166300	166200	166300	166200	6
485	20230614	132200	722552000	166200	166200	166200	166200	1
486	20230614	132100	722385800	166200	166200	166300	166100	14
487	20230614	132000	720058600	166100	166100	166100	166100	1
488	20230614	131900	719892500	166100	166100	166100	166100	2
489	20230614	131800	719560300	166100	166200	166200	166100	3
490	20230614	131700	719061900	166100	166100	166100	166100	3
491	20230614	131600	718563600	165800	166100	166100	165800	5
492	20230614	131500	717733700	166100	165600	166200	165600	94
493	20230614	131400	702153900	165700	165700	165700	165700	4
494	20230614	131300	701491100	165700	165500	165700	165500	3
495	20230614	131200	700994400	165500	165500	165500	165500	0
496	20230614	131100	700994400	165500	165500	165500	165500	1
497	20230614	131000	700828900	165700	165600	165700	165500	21
498	20230614	130900	697351200	165700	165700	165700	165700	0
499	20230614	130800	697351200	165700	165700	165700	165700	1
500	20230614	130700	697185500	165700	166000	166100	165700	41
501	20230614	130600	690386200	165900	165900	165900	165900	4
502	20230614	130500	689722600	165900	165900	165900	165900	2
503	20230614	130400	689390800	165800	165800	165800	165800	3
504	20230614	130300	688893400	165900	166200	166200	165900	23
505	20230614	130200	685075100	166100	165900	166100	165900	3
506	20230614	130100	684577200	165900	165900	165900	165900	0
507	20230614	130000	684577200	165900	166200	166200	165900	3
508	20230614	125900	684079000	166200	165800	166200	165800	6
509	20230614	125800	683082600	165800	165800	165800	165800	0
510	20230614	125700	683082600	165800	165800	165800	165800	1
511	20230614	125600	682916800	165800	166000	166200	165800	56
512	20230614	125500	673624700	166000	166100	166100	166000	3
513	20230614	125400	673126600	166000	166000	166000	166000	1
514	20230614	125300	672960600	166000	166000	166000	166000	0
515	20230614	125200	672960600	166000	166000	166200	166000	18
516	20230614	125100	669971500	166000	166000	166000	166000	1
517	20230614	125000	669805500	166100	166100	166100	166100	1
518	20230614	124900	669639400	166000	166000	166300	166000	17
519	20230614	124800	666814500	166000	166200	166200	166000	44
520	20230614	124700	659508200	166200	166200	166200	166200	7
521	20230614	124600	658344800	166200	166200	166300	166200	25
522	20230614	124500	654189700	166300	167200	167300	166300	39
523	20230614	124400	647692000	166400	167300	167300	166400	2
524	20230614	124300	647358300	166400	166400	167200	166400	10
525	20230614	124200	645693500	167300	167300	167300	167300	0
526	20230614	124100	645693500	167300	166300	167300	166300	6
527	20230614	124000	644691600	166300	166300	166300	166300	2
528	20230614	123900	644359000	166400	166700	167300	166400	52
529	20230614	123800	635699300	167300	167400	167400	166600	21
530	20230614	123700	632186400	167300	167200	167300	167200	19
531	20230614	123600	629008100	166500	166500	166500	166500	2
532	20230614	123500	628675100	166500	167400	167400	166500	5
533	20230614	123400	627839000	166700	167300	167300	166700	36
534	20230614	123300	621817600	166500	166500	166500	166500	2
535	20230614	123200	621484600	167300	166800	167300	166800	11
536	20230614	123100	619648800	167400	167400	167400	167400	1
537	20230614	123000	619481400	167400	167300	167400	166600	39
538	20230614	122900	612965800	167400	167500	167500	167400	18
539	20230614	122800	609951500	167500	167500	167500	167500	1
540	20230614	122700	609784000	167700	167700	167800	167500	24
541	20230614	122600	605760100	167600	167700	167700	167600	5
542	20230614	122500	604921800	167800	167900	167900	167800	15
543	20230614	122400	602404500	167900	167900	167900	167900	8
544	20230614	122300	601061300	168000	167800	168000	167800	15
545	20230614	122200	598543000	167900	167900	167900	167800	6
546	20230614	122100	597535700	167800	167800	167800	167800	1
547	20230614	122000	597367900	167800	167900	167900	167800	4
548	20230614	121900	596696500	167900	168000	168000	167900	24
549	20230614	121800	592666300	167900	167900	167900	167900	0
550	20230614	121700	592666300	167900	167900	167900	167900	2
551	20230614	121600	592330500	168000	168000	168000	167900	11
552	20230614	121500	590482600	167900	167900	167900	167900	0
553	20230614	121400	590482600	167900	167900	167900	167900	4
554	20230614	121300	589811000	167900	167900	167900	167900	6
555	20230614	121200	588803600	167900	168000	168000	167900	9
556	20230614	121100	587291700	167900	167500	167900	167500	3
557	20230614	121000	586788800	167500	167500	167500	167500	0
558	20230614	120900	586788800	167500	167600	167900	167500	12
559	20230614	120800	584774700	167600	168000	168000	167600	43
560	20230614	120700	577557800	167900	167900	167900	167900	0
561	20230614	120600	577557800	167900	168000	168000	167900	7
562	20230614	120500	576382000	168000	167800	168000	167800	13
563	20230614	120400	574199300	167900	167900	167900	167900	2
564	20230614	120300	573863500	167800	167900	167900	167800	3
565	20230614	120200	573360000	167900	167900	167900	167900	1
566	20230614	120100	573192100	167800	167800	167900	167800	12
567	20230614	120000	571177600	167800	167800	167800	167800	1
568	20230614	115900	571009800	167900	167900	167900	167900	1
569	20230614	115800	570841900	167900	167900	167900	167800	11
570	20230614	115700	568995200	167800	167600	167800	167600	3
571	20230614	115600	568492000	167700	167800	167800	167700	23
572	20230614	115500	564632900	167800	167900	167900	167800	3
573	20230614	115400	564129400	167900	167800	167900	167800	10
574	20230614	115300	562450900	167700	167600	167700	167600	2
575	20230614	115200	562115600	167600	167600	167600	167600	1
576	20230614	115100	561948000	167800	167800	167800	167800	1
577	20230614	115000	561780200	167800	167800	167800	167600	18
578	20230614	114900	558760800	167800	167700	167800	167600	10
579	20230614	114800	557083800	167700	167700	167700	167700	1
580	20230614	114700	556916100	167700	167800	167800	167700	7
581	20230614	114600	555741800	167700	167700	167700	167700	1
582	20230614	114500	555574100	167700	167600	167800	167600	4
583	20230614	114400	554903400	167600	167600	167600	167600	3
584	20230614	114300	554400600	167600	167700	167700	167600	15
585	20230614	114200	551885600	167700	167800	167800	167700	16
586	20230614	114100	549201900	167800	167700	167800	167700	3
587	20230614	114000	548698700	167700	167800	167800	167700	5
588	20230614	113900	547859800	167800	167800	167900	167800	34
589	20230614	113800	542154000	167900	167800	167900	167800	8
590	20230614	113700	540810900	167800	167900	167900	167800	4
591	20230614	113600	540139500	167900	167900	167900	167800	18
592	20230614	113500	537117400	167900	167900	167900	167900	1
593	20230614	113400	536949500	167900	167700	167900	167700	14
594	20230614	113300	534600400	167800	167700	167800	167700	4
595	20230614	113200	533929400	167800	167700	167800	167700	7
596	20230614	113100	532754900	167800	167700	167800	167700	6
597	20230614	113000	531748300	167700	167700	167700	167700	1
598	20230614	112900	531580600	167700	167800	167800	167700	10
599	20230614	112800	529903200	167800	167700	167800	167700	7
600	20230614	112700	528728900	167700	167700	167700	167700	9
601	20230614	112600	527219600	167800	167700	167800	167700	2
602	20230614	112500	526884100	167700	167700	167700	167600	8
603	20230614	112400	525542700	167600	167700	167700	167600	71
604	20230614	112300	513642000	167600	167600	167600	167600	74
605	20230614	112200	501239600	167600	167600	167700	167600	5
606	20230614	112100	500401400	167700	167700	167700	167700	12
607	20230614	112000	498389000	167600	167600	167600	167600	2
608	20230614	111900	498053800	167600	167600	167600	167600	6
609	20230614	111800	497048200	167600	167700	167700	167600	7
610	20230614	111700	495874500	167700	167700	167700	167600	6
611	20230614	111600	494868400	167600	167600	167600	167600	0
612	20230614	111500	494868400	167600	167600	167600	167600	3
613	20230614	111400	494365600	167700	167600	167700	167600	10
614	20230614	111300	492688700	167700	167700	167700	167700	5
615	20230614	111200	491850200	167600	167600	167700	167600	5
616	20230614	111100	491012000	167700	167700	167700	167700	0
617	20230614	111000	491012000	167700	167700	167700	167500	37
618	20230614	110900	484810100	167700	167800	167800	167700	3
619	20230614	110800	484306900	167800	167800	167800	167800	15
620	20230614	110700	481789900	167800	167900	167900	167800	5
621	20230614	110600	480950600	167700	167700	167700	167700	2
622	20230614	110500	480615200	167800	167800	167800	167800	1
623	20230614	110400	480447400	167800	167800	167800	167700	6
624	20230614	110300	479440700	167800	167800	167800	167800	5
625	20230614	110200	478601700	167600	167700	167700	167600	15
626	20230614	110100	476086400	167800	167800	167800	167800	11
627	20230614	110000	474240600	167900	167900	167900	167900	1
628	20230614	105900	474072700	167900	167900	167900	167800	14
629	20230614	105800	471722500	167800	167800	167800	167800	2
630	20230614	105700	471386900	167800	167800	167800	167800	1
631	20230614	105600	471219100	167900	167900	167900	167800	9
632	20230614	105500	469708200	167700	167700	167700	167700	0
633	20230614	105400	469708200	167700	167700	167700	167700	1
634	20230614	105300	469540500	167700	167700	167700	167700	5
635	20230614	105200	468702000	167700	167800	167900	167700	59
636	20230614	105100	458801000	167800	167800	167800	167800	2
637	20230614	105000	458465400	167900	167700	167900	167700	14
638	20230614	104900	456116200	167700	167800	167800	167700	7
639	20230614	104800	454941700	167700	167800	167800	167700	6
640	20230614	104700	453935100	167800	167800	167800	167800	1
641	20230614	104600	453767300	167700	167800	167800	167700	3
642	20230614	104500	453264100	167800	167800	167800	167700	10
643	20230614	104400	451586200	167800	167800	167800	167800	1
644	20230614	104300	451418400	167700	167700	167700	167700	2
645	20230614	104200	451083000	167700	167700	167700	167700	1
646	20230614	104100	450915300	167800	167800	167800	167800	13
647	20230614	104000	448733900	167800	167800	167800	167700	9
648	20230614	103900	447224000	167800	167800	167800	167800	7
649	20230614	103800	446049400	167700	167900	167900	167700	18
650	20230614	103700	443028700	167800	167700	167800	167700	4
651	20230614	103600	442357700	167800	167800	167800	167800	3
652	20230614	103500	441854300	167700	167800	167800	167700	2
653	20230614	103400	441518800	167800	167800	167800	167700	13
654	20230614	103300	439337600	167800	167800	167800	167800	0
655	20230614	103200	439337600	167800	167700	167800	167700	2
656	20230614	103100	439002100	167700	167700	167700	167700	11
657	20230614	103000	437157400	167800	167800	167800	167800	8
658	20230614	102900	435815000	167700	167700	167800	167700	5
659	20230614	102800	434976300	167800	167900	167900	167800	10
660	20230614	102700	433298200	167800	167900	167900	167800	7
661	20230614	102600	432123000	167800	167800	167800	167800	12
662	20230614	102500	430109400	167800	167800	167800	167800	0
663	20230614	102400	430109400	167800	167800	167900	167800	34
664	20230614	102300	424404100	167900	167800	167900	167800	11
665	20230614	102200	422557400	167900	167900	167900	167900	4
666	20230614	102100	421885800	167800	167800	167800	167800	1
667	20230614	102000	421718000	167900	167800	167900	167800	32
668	20230614	101900	416348000	167800	167800	167800	167700	12
669	20230614	101800	414334600	167700	167700	167700	167700	2
670	20230614	101700	413999200	167800	167900	167900	167800	32
671	20230614	101600	408629500	167800	167800	167800	167800	47
672	20230614	101500	400742900	167800	167600	167800	167600	16
673	20230614	101400	398059300	167800	167700	167900	167700	29
674	20230614	101300	393192600	167700	167700	167700	167700	2
675	20230614	101200	392857200	167800	167800	167800	167800	12
676	20230614	101100	390843600	167700	167900	167900	167700	6
677	20230614	101000	389836500	167900	168100	168100	167900	178
678	20230614	100900	359916300	168100	168100	168100	168100	20
679	20230614	100800	356554300	168000	168000	168000	168000	4
680	20230614	100700	355882300	168100	167900	168100	167900	4
681	20230614	100600	355210400	168100	168100	168100	168100	25
682	20230614	100500	351007900	168000	167700	168000	167600	127
683	20230614	100400	329685300	167700	167500	167800	167500	45
684	20230614	100300	322138800	167400	167200	167400	167200	39
685	20230614	100200	315610600	167100	167100	167100	167000	20
686	20230614	100100	312270200	167100	167100	167100	167100	14
687	20230614	100000	309930800	167100	167400	167400	167000	27
688	20230614	095900	305419000	167000	167000	167000	167000	1
689	20230614	095800	305252000	167100	167100	167100	167100	6
690	20230614	095700	304249400	167000	167000	167000	166800	10
691	20230614	095600	302579800	167000	166900	167000	166900	15
692	20230614	095500	300075800	166800	167000	167000	166800	13
693	20230614	095400	297906100	167000	166900	167000	166900	6
694	20230614	095300	296904300	166900	167000	167000	166900	52
695	20230614	095200	288221500	167000	167000	167000	167000	2
696	20230614	095100	287887500	167000	167000	167000	167000	2
697	20230614	095000	287553500	167100	167100	167100	167100	18
698	20230614	094900	284545700	166800	166800	166800	166800	3
699	20230614	094800	284045300	166800	166800	166800	166800	6
700	20230614	094700	283044500	167100	167200	167200	166800	180
701	20230614	094600	252974700	167200	167200	167300	167200	31
702	20230614	094500	247790800	167300	167500	167500	167300	18
703	20230614	094400	244778100	167500	167700	167700	167500	25
704	20230614	094300	240586200	167800	167700	167800	167700	5
705	20230614	094200	239747300	167800	167800	167800	167800	1
706	20230614	094100	239579500	167800	167600	167800	167600	55
707	20230614	094000	230353500	167600	167600	167600	167600	1
708	20230614	093900	230185900	167800	167800	167800	167800	14
709	20230614	093800	227836700	167500	167500	167500	167500	8
710	20230614	093700	226496700	167800	167500	167800	167500	11
711	20230614	093600	224653900	167500	167500	167800	167500	9
712	20230614	093500	223144300	167500	167800	167800	167500	14
713	20230614	093400	220798700	167800	167500	167800	167500	17
714	20230614	093300	217946500	167300	167300	167300	167300	8
715	20230614	093200	216608100	167300	167200	167800	167200	18
716	20230614	093100	213595900	167700	167600	167800	167500	54
717	20230614	093000	204543400	167500	167500	167500	167500	1
718	20230614	092900	204375900	167800	167800	167800	167800	4
719	20230614	092800	203704700	167500	167300	167800	167300	38
720	20230614	092700	197333000	167100	167300	167400	167100	76
721	20230614	092600	184617700	167300	167300	167300	167300	3
722	20230614	092500	184115800	167300	167300	167300	167100	13
723	20230614	092400	181941800	167300	167300	167300	167200	65
724	20230614	092300	171070400	167400	167300	167400	167100	32
725	20230614	092200	165716700	167300	167000	167300	167000	42
726	20230614	092100	158694200	167100	166900	167100	166800	40
727	20230614	092000	152013400	165800	165900	167000	165800	39
728	20230614	091900	145507600	165500	165500	166400	165500	4
729	20230614	091800	144844700	166800	166300	166800	166200	31
730	20230614	091700	139680300	166300	165200	166300	165200	40
731	20230614	091600	133071100	165200	165200	165200	165200	2
732	20230614	091500	132740700	166300	166200	166400	165200	38
733	20230614	091400	126431400	166200	166200	166200	166200	11
734	20230614	091300	124603200	166200	166200	166200	166200	1
735	20230614	091200	124437000	164900	164900	164900	164900	1
736	20230614	091100	124272100	164800	166200	166200	164800	51
737	20230614	091000	115847300	166100	166100	166100	166100	16
738	20230614	090900	113189700	166000	166000	166000	166000	0
739	20230614	090800	113189700	166000	166100	166100	166000	11
740	20230614	090700	111362700	165000	165300	165400	165000	14
741	20230614	090600	109050500	164700	164600	164700	164600	38
742	20230614	090500	102792800	164700	164000	165000	164000	72
743	20230614	090400	90946000	164700	164700	164700	164400	70
744	20230614	090300	79427500	164700	165100	165100	164700	259
745	20230614	090200	36719000	165300	165300	165300	165200	112
746	20230614	090100	18209300	165300	165500	165500	165300	82
747	20230614	090000	4649600	165500	166300	166300	165500	28