KissMeData/003030/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205600	1412384500	168900	168900	168900	168900	370
3	20230615	205500	1412384500	168900	168900	168900	168900	0
4	20230615	205400	1412384500	168900	168900	168900	168900	0
5	20230615	205300	1412384500	168900	168900	168900	168900	0
6	20230615	205200	1412384500	168900	168900	168900	168900	0
7	20230615	205100	1412384500	168900	168900	168900	168900	0
8	20230615	205000	1412384500	168900	168900	168900	168900	0
9	20230615	204900	1412384500	168900	168900	168900	168900	0
10	20230615	204800	1412384500	168900	168900	168900	168900	0
11	20230615	204700	1412384500	168900	168900	168900	168900	0
12	20230615	204600	1412384500	168900	168900	168900	168900	0
13	20230615	204500	1412384500	168900	168900	168900	168900	0
14	20230615	204400	1412384500	168900	168900	168900	168900	0
15	20230615	204300	1412384500	168900	168900	168900	168900	0
16	20230615	204200	1412384500	168900	168900	168900	168900	0
17	20230615	204100	1412384500	168900	168900	168900	168900	0
18	20230615	204000	1412384500	168900	168900	168900	168900	0
19	20230615	203900	1412384500	168900	168900	168900	168900	0
20	20230615	203800	1412384500	168900	168900	168900	168900	0
21	20230615	203700	1412384500	168900	168900	168900	168900	0
22	20230615	203600	1412384500	168900	168900	168900	168900	0
23	20230615	203500	1412384500	168900	168900	168900	168900	0
24	20230615	203400	1412384500	168900	168900	168900	168900	0
25	20230615	203300	1412384500	168900	168900	168900	168900	0
26	20230615	203200	1412384500	168900	168900	168900	168900	0
27	20230615	203100	1412384500	168900	168900	168900	168900	0
28	20230615	203000	1412384500	168900	168900	168900	168900	0
29	20230615	202900	1412384500	168900	168900	168900	168900	0
30	20230615	202800	1412384500	168900	168900	168900	168900	0
31	20230615	202700	1412384500	168900	168900	168900	168900	0
32	20230615	202600	1412384500	168900	168900	168900	168900	370
33	20230615	202500	1412384500	168900	168900	168900	168900	0
34	20230615	202400	1412384500	168900	168900	168900	168900	0
35	20230615	202300	1412384500	168900	168900	168900	168900	0
36	20230615	202200	1412384500	168900	168900	168900	168900	0
37	20230615	202100	1412384500	168900	168900	168900	168900	0
38	20230615	202000	1412384500	168900	168900	168900	168900	0
39	20230615	201900	1412384500	168900	168900	168900	168900	0
40	20230615	201800	1412384500	168900	168900	168900	168900	0
41	20230615	201700	1412384500	168900	168900	168900	168900	0
42	20230615	201600	1412384500	168900	168900	168900	168900	0
43	20230615	201500	1412384500	168900	168900	168900	168900	0
44	20230615	201400	1412384500	168900	168900	168900	168900	0
45	20230615	201300	1412384500	168900	168900	168900	168900	0
46	20230615	201200	1412384500	168900	168900	168900	168900	0
47	20230615	201100	1412384500	168900	168900	168900	168900	0
48	20230615	201000	1412384500	168900	168900	168900	168900	0
49	20230615	200900	1412384500	168900	168900	168900	168900	0
50	20230615	200800	1412384500	168900	168900	168900	168900	0
51	20230615	200700	1412384500	168900	168900	168900	168900	0
52	20230615	200600	1412384500	168900	168900	168900	168900	0
53	20230615	200500	1412384500	168900	168900	168900	168900	0
54	20230615	200400	1412384500	168900	168900	168900	168900	0
55	20230615	200300	1412384500	168900	168900	168900	168900	0
56	20230615	200200	1412384500	168900	168900	168900	168900	0
57	20230615	200100	1412384500	168900	168900	168900	168900	0
58	20230615	200000	1412384500	168900	168900	168900	168900	0
59	20230615	195900	1412384500	168900	168900	168900	168900	0
60	20230615	195800	1412384500	168900	168900	168900	168900	0
61	20230615	195700	1412384500	168900	168900	168900	168900	0
62	20230615	195600	1412384500	168900	168900	168900	168900	370
63	20230615	195500	1412384500	168900	168900	168900	168900	0
64	20230615	195400	1412384500	168900	168900	168900	168900	0
65	20230615	195300	1412384500	168900	168900	168900	168900	0
66	20230615	195200	1412384500	168900	168900	168900	168900	0
67	20230615	195100	1412384500	168900	168900	168900	168900	0
68	20230615	195000	1412384500	168900	168900	168900	168900	0
69	20230615	194900	1412384500	168900	168900	168900	168900	0
70	20230615	194800	1412384500	168900	168900	168900	168900	0
71	20230615	194700	1412384500	168900	168900	168900	168900	0
72	20230615	194600	1412384500	168900	168900	168900	168900	0
73	20230615	194500	1412384500	168900	168900	168900	168900	0
74	20230615	194400	1412384500	168900	168900	168900	168900	0
75	20230615	194300	1412384500	168900	168900	168900	168900	0
76	20230615	194200	1412384500	168900	168900	168900	168900	0
77	20230615	194100	1412384500	168900	168900	168900	168900	0
78	20230615	194000	1412384500	168900	168900	168900	168900	0
79	20230615	193900	1412384500	168900	168900	168900	168900	0
80	20230615	193800	1412384500	168900	168900	168900	168900	0
81	20230615	193700	1412384500	168900	168900	168900	168900	0
82	20230615	193600	1412384500	168900	168900	168900	168900	0
83	20230615	193500	1412384500	168900	168900	168900	168900	0
84	20230615	193400	1412384500	168900	168900	168900	168900	0
85	20230615	193300	1412384500	168900	168900	168900	168900	0
86	20230615	193200	1412384500	168900	168900	168900	168900	0
87	20230615	193100	1412384500	168900	168900	168900	168900	0
88	20230615	193000	1412384500	168900	168900	168900	168900	0
89	20230615	192900	1412384500	168900	168900	168900	168900	0
90	20230615	192800	1412384500	168900	168900	168900	168900	0
91	20230615	192700	1412384500	168900	168900	168900	168900	0
92	20230615	192600	1412384500	168900	168900	168900	168900	370
93	20230615	192500	1412384500	168900	168900	168900	168900	0
94	20230615	192400	1412384500	168900	168900	168900	168900	0
95	20230615	192300	1412384500	168900	168900	168900	168900	0
96	20230615	192200	1412384500	168900	168900	168900	168900	0
97	20230615	192100	1412384500	168900	168900	168900	168900	0
98	20230615	192000	1412384500	168900	168900	168900	168900	0
99	20230615	191900	1412384500	168900	168900	168900	168900	0
100	20230615	191800	1412384500	168900	168900	168900	168900	0
101	20230615	191700	1412384500	168900	168900	168900	168900	0
102	20230615	191600	1412384500	168900	168900	168900	168900	0
103	20230615	191500	1412384500	168900	168900	168900	168900	0
104	20230615	191400	1412384500	168900	168900	168900	168900	0
105	20230615	191300	1412384500	168900	168900	168900	168900	0
106	20230615	191200	1412384500	168900	168900	168900	168900	0
107	20230615	191100	1412384500	168900	168900	168900	168900	0
108	20230615	191000	1412384500	168900	168900	168900	168900	0
109	20230615	190900	1412384500	168900	168900	168900	168900	0
110	20230615	190800	1412384500	168900	168900	168900	168900	0
111	20230615	190700	1412384500	168900	168900	168900	168900	0
112	20230615	190600	1412384500	168900	168900	168900	168900	0
113	20230615	190500	1412384500	168900	168900	168900	168900	0
114	20230615	190400	1412384500	168900	168900	168900	168900	0
115	20230615	190300	1412384500	168900	168900	168900	168900	0
116	20230615	190200	1412384500	168900	168900	168900	168900	0
117	20230615	190100	1412384500	168900	168900	168900	168900	0
118	20230615	190000	1412384500	168900	168900	168900	168900	0
119	20230615	185900	1412384500	168900	168900	168900	168900	0
120	20230615	185800	1412384500	168900	168900	168900	168900	0
121	20230615	185700	1412384500	168900	168900	168900	168900	0
122	20230615	185600	1412384500	168900	168900	168900	168900	370
123	20230615	185500	1412384500	168900	168900	168900	168900	0
124	20230615	185400	1412384500	168900	168900	168900	168900	0
125	20230615	185300	1412384500	168900	168900	168900	168900	0
126	20230615	185200	1412384500	168900	168900	168900	168900	0
127	20230615	185100	1412384500	168900	168900	168900	168900	0
128	20230615	185000	1412384500	168900	168900	168900	168900	0
129	20230615	184900	1412384500	168900	168900	168900	168900	0
130	20230615	184800	1412384500	168900	168900	168900	168900	0
131	20230615	184700	1412384500	168900	168900	168900	168900	0
132	20230615	184600	1412384500	168900	168900	168900	168900	0
133	20230615	184500	1412384500	168900	168900	168900	168900	0
134	20230615	184400	1412384500	168900	168900	168900	168900	0
135	20230615	184300	1412384500	168900	168900	168900	168900	0
136	20230615	184200	1412384500	168900	168900	168900	168900	0
137	20230615	184100	1412384500	168900	168900	168900	168900	0
138	20230615	184000	1412384500	168900	168900	168900	168900	0
139	20230615	183900	1412384500	168900	168900	168900	168900	0
140	20230615	183800	1412384500	168900	168900	168900	168900	0
141	20230615	183700	1412384500	168900	168900	168900	168900	0
142	20230615	183600	1412384500	168900	168900	168900	168900	0
143	20230615	183500	1412384500	168900	168900	168900	168900	0
144	20230615	183400	1412384500	168900	168900	168900	168900	0
145	20230615	183300	1412384500	168900	168900	168900	168900	0
146	20230615	183200	1412384500	168900	168900	168900	168900	0
147	20230615	183100	1412384500	168900	168900	168900	168900	0
148	20230615	183000	1412384500	168900	168900	168900	168900	0
149	20230615	182900	1412384500	168900	168900	168900	168900	0
150	20230615	182800	1412384500	168900	168900	168900	168900	0
151	20230615	182700	1412384500	168900	168900	168900	168900	0
152	20230615	182600	1412384500	168900	168900	168900	168900	370
153	20230615	182500	1412384500	168900	168900	168900	168900	0
154	20230615	182400	1412384500	168900	168900	168900	168900	0
155	20230615	182300	1412384500	168900	168900	168900	168900	0
156	20230615	182200	1412384500	168900	168900	168900	168900	0
157	20230615	182100	1412384500	168900	168900	168900	168900	0
158	20230615	182000	1412384500	168900	168900	168900	168900	0
159	20230615	181900	1412384500	168900	168900	168900	168900	0
160	20230615	181800	1412384500	168900	168900	168900	168900	0
161	20230615	181700	1412384500	168900	168900	168900	168900	0
162	20230615	181600	1412384500	168900	168900	168900	168900	0
163	20230615	181500	1412384500	168900	168900	168900	168900	0
164	20230615	181400	1412384500	168900	168900	168900	168900	0
165	20230615	181300	1412384500	168900	168900	168900	168900	0
166	20230615	181200	1412384500	168900	168900	168900	168900	0
167	20230615	181100	1412384500	168900	168900	168900	168900	0
168	20230615	181000	1412384500	168900	168900	168900	168900	0
169	20230615	180900	1412384500	168900	168900	168900	168900	0
170	20230615	180800	1412384500	168900	168900	168900	168900	0
171	20230615	180700	1412384500	168900	168900	168900	168900	0
172	20230615	180600	1412384500	168900	168900	168900	168900	0
173	20230615	180500	1412384500	168900	168900	168900	168900	0
174	20230615	180400	1412384500	168900	168900	168900	168900	0
175	20230615	180300	1412384500	168900	168900	168900	168900	0
176	20230615	180200	1412384500	168900	168900	168900	168900	0
177	20230615	180100	1412384500	168900	168900	168900	168900	0
178	20230615	180000	1412384500	168900	168900	168900	168900	0
179	20230615	175900	1412384500	168900	168900	168900	168900	0
180	20230615	175800	1412384500	168900	168900	168900	168900	0
181	20230615	175700	1412384500	168900	168900	168900	168900	0
182	20230615	175600	1412384500	168900	168900	168900	168900	370
183	20230615	175500	1412384500	168900	168900	168900	168900	0
184	20230615	175400	1412384500	168900	168900	168900	168900	0
185	20230615	175300	1412384500	168900	168900	168900	168900	0
186	20230615	175200	1412384500	168900	168900	168900	168900	0
187	20230615	175100	1412384500	168900	168900	168900	168900	0
188	20230615	175000	1412384500	168900	168900	168900	168900	0
189	20230615	174900	1412384500	168900	168900	168900	168900	0
190	20230615	174800	1412384500	168900	168900	168900	168900	0
191	20230615	174700	1412384500	168900	168900	168900	168900	0
192	20230615	174600	1412384500	168900	168900	168900	168900	0
193	20230615	174500	1412384500	168900	168900	168900	168900	0
194	20230615	174400	1412384500	168900	168900	168900	168900	0
195	20230615	174300	1412384500	168900	168900	168900	168900	0
196	20230615	174200	1412384500	168900	168900	168900	168900	0
197	20230615	174100	1412384500	168900	168900	168900	168900	0
198	20230615	174000	1412384500	168900	168900	168900	168900	0
199	20230615	173900	1412384500	168900	168900	168900	168900	0
200	20230615	173800	1412384500	168900	168900	168900	168900	0
201	20230615	173700	1412384500	168900	168900	168900	168900	0
202	20230615	173600	1412384500	168900	168900	168900	168900	0
203	20230615	173500	1412384500	168900	168900	168900	168900	0
204	20230615	173400	1412384500	168900	168900	168900	168900	0
205	20230615	173300	1412384500	168900	168900	168900	168900	0
206	20230615	173200	1412384500	168900	168900	168900	168900	0
207	20230615	173100	1412384500	168900	168900	168900	168900	0
208	20230615	173000	1412384500	168900	168900	168900	168900	0
209	20230615	172900	1412384500	168900	168900	168900	168900	0
210	20230615	172800	1412384500	168900	168900	168900	168900	0
211	20230615	172700	1412384500	168900	168900	168900	168900	0
212	20230615	172600	1412384500	168900	168900	168900	168900	370
213	20230615	172500	1412384500	168900	168900	168900	168900	0
214	20230615	172400	1412384500	168900	168900	168900	168900	0
215	20230615	172300	1412384500	168900	168900	168900	168900	0
216	20230615	172200	1412384500	168900	168900	168900	168900	0
217	20230615	172100	1412384500	168900	168900	168900	168900	0
218	20230615	172000	1412384500	168900	168900	168900	168900	0
219	20230615	171900	1412384500	168900	168900	168900	168900	0
220	20230615	171800	1412384500	168900	168900	168900	168900	0
221	20230615	171700	1412384500	168900	168900	168900	168900	0
222	20230615	171600	1412384500	168900	168900	168900	168900	0
223	20230615	171500	1412384500	168900	168900	168900	168900	0
224	20230615	171400	1412384500	168900	168900	168900	168900	0
225	20230615	171300	1412384500	168900	168900	168900	168900	0
226	20230615	171200	1412384500	168900	168900	168900	168900	0
227	20230615	171100	1412384500	168900	168900	168900	168900	0
228	20230615	171000	1412384500	168900	168900	168900	168900	0
229	20230615	170900	1412384500	168900	168900	168900	168900	0
230	20230615	170800	1412384500	168900	168900	168900	168900	0
231	20230615	170700	1412384500	168900	168900	168900	168900	0
232	20230615	170600	1412384500	168900	168900	168900	168900	0
233	20230615	170500	1412384500	168900	168900	168900	168900	0
234	20230615	170400	1412384500	168900	168900	168900	168900	0
235	20230615	170300	1412384500	168900	168900	168900	168900	0
236	20230615	170200	1412384500	168900	168900	168900	168900	0
237	20230615	170100	1412384500	168900	168900	168900	168900	0
238	20230615	170000	1412384500	168900	168900	168900	168900	0
239	20230615	165900	1412384500	168900	168900	168900	168900	0
240	20230615	165800	1412384500	168900	168900	168900	168900	0
241	20230615	165700	1412384500	168900	168900	168900	168900	0
242	20230615	165600	1412384500	168900	168900	168900	168900	370
243	20230615	165500	1412384500	168900	168900	168900	168900	0
244	20230615	165400	1412384500	168900	168900	168900	168900	0
245	20230615	165300	1412384500	168900	168900	168900	168900	0
246	20230615	165200	1412384500	168900	168900	168900	168900	0
247	20230615	165100	1412384500	168900	168900	168900	168900	0
248	20230615	165000	1412384500	168900	168900	168900	168900	0
249	20230615	164900	1412384500	168900	168900	168900	168900	0
250	20230615	164800	1412384500	168900	168900	168900	168900	0
251	20230615	164700	1412384500	168900	168900	168900	168900	0
252	20230615	164600	1412384500	168900	168900	168900	168900	0
253	20230615	164500	1412384500	168900	168900	168900	168900	0
254	20230615	164400	1412384500	168900	168900	168900	168900	0
255	20230615	164300	1412384500	168900	168900	168900	168900	0
256	20230615	164200	1412384500	168900	168900	168900	168900	0
257	20230615	164100	1412384500	168900	168900	168900	168900	0
258	20230615	164000	1412384500	168900	168900	168900	168900	0
259	20230615	163900	1412384500	168900	168900	168900	168900	0
260	20230615	163800	1412384500	168900	168900	168900	168900	0
261	20230615	163700	1412384500	168900	168900	168900	168900	0
262	20230615	163600	1412384500	168900	168900	168900	168900	0
263	20230615	163500	1412384500	168900	168900	168900	168900	0
264	20230615	163400	1412384500	168900	168900	168900	168900	0
265	20230615	163300	1412384500	168900	168900	168900	168900	0
266	20230615	163200	1412384500	168900	168900	168900	168900	0
267	20230615	163100	1412384500	168900	168900	168900	168900	0
268	20230615	163000	1412384500	168900	168900	168900	168900	0
269	20230615	162900	1412384500	168900	168900	168900	168900	0
270	20230615	162800	1412384500	168900	168900	168900	168900	0
271	20230615	162700	1412384500	168900	168900	168900	168900	0
272	20230615	162600	1412384500	168900	168900	168900	168900	370
273	20230615	162500	1412384500	168900	168900	168900	168900	0
274	20230615	162400	1412384500	168900	168900	168900	168900	0
275	20230615	162300	1412384500	168900	168900	168900	168900	0
276	20230615	162200	1412384500	168900	168900	168900	168900	0
277	20230615	162100	1412384500	168900	168900	168900	168900	0
278	20230615	162000	1412384500	168900	168900	168900	168900	0
279	20230615	161900	1412384500	168900	168900	168900	168900	0
280	20230615	161800	1412384500	168900	168900	168900	168900	0
281	20230615	161700	1412384500	168900	168900	168900	168900	0
282	20230615	161600	1412384500	168900	168900	168900	168900	0
283	20230615	161500	1412384500	168900	168900	168900	168900	0
284	20230615	161400	1412384500	168900	168900	168900	168900	0
285	20230615	161300	1412384500	168900	168900	168900	168900	0
286	20230615	161200	1412384500	168900	168900	168900	168900	0
287	20230615	161100	1412384500	168900	168900	168900	168900	0
288	20230615	161000	1412384500	168900	168900	168900	168900	0
289	20230615	160900	1412384500	168900	168900	168900	168900	0
290	20230615	160800	1412384500	168900	168900	168900	168900	0
291	20230615	160700	1412384500	168900	168900	168900	168900	0
292	20230615	160600	1412384500	168900	168900	168900	168900	0
293	20230615	160500	1412384500	168900	168900	168900	168900	0
294	20230615	160400	1412384500	168900	168900	168900	168900	0
295	20230615	160300	1412384500	168900	168900	168900	168900	0
296	20230615	160200	1412384500	168900	168900	168900	168900	0
297	20230615	160100	1412384500	168900	168900	168900	168900	0
298	20230615	160000	1412384500	168900	168900	168900	168900	0
299	20230615	155900	1412384500	168900	168900	168900	168900	0
300	20230615	155800	1412384500	168900	168900	168900	168900	0
301	20230615	155700	1412384500	168900	168900	168900	168900	0
302	20230615	155600	1412384500	168900	168900	168900	168900	370
303	20230615	155500	1412384500	168900	168900	168900	168900	0
304	20230615	155400	1412384500	168900	168900	168900	168900	0
305	20230615	155300	1412384500	168900	168900	168900	168900	0
306	20230615	155200	1412384500	168900	168900	168900	168900	0
307	20230615	155100	1412384500	168900	168900	168900	168900	0
308	20230615	155000	1412384500	168900	168900	168900	168900	0
309	20230615	154900	1412384500	168900	168900	168900	168900	0
310	20230615	154800	1412384500	168900	168900	168900	168900	0
311	20230615	154700	1412384500	168900	168900	168900	168900	0
312	20230615	154600	1412384500	168900	168900	168900	168900	0
313	20230615	154500	1412384500	168900	168900	168900	168900	0
314	20230615	154400	1412384500	168900	168900	168900	168900	0
315	20230615	154300	1412384500	168900	168900	168900	168900	0
316	20230615	154200	1412384500	168900	168900	168900	168900	0
317	20230615	154100	1412384500	168900	168900	168900	168900	0
318	20230615	154000	1412384500	168900	168900	168900	168900	0
319	20230615	153900	1412384500	168900	168900	168900	168900	0
320	20230615	153800	1412384500	168900	168900	168900	168900	0
321	20230615	153700	1412384500	168900	168900	168900	168900	0
322	20230615	153600	1412384500	168900	168900	168900	168900	0
323	20230615	153500	1412384500	168900	168900	168900	168900	0
324	20230615	153400	1412384500	168900	168900	168900	168900	0
325	20230615	153300	1412384500	168900	168900	168900	168900	0
326	20230615	153200	1412384500	168900	168900	168900	168900	0
327	20230615	153100	1412384500	168900	168900	168900	168900	0
328	20230615	153000	1412384500	168900	168900	168900	168900	370
329	20230615	152900	1349891500	168200	168200	168200	168200	0
330	20230615	152800	1349891500	168200	168200	168200	168200	0
331	20230615	152700	1349891500	168200	168200	168200	168200	0
332	20230615	152600	1349891500	168200	168200	168200	168200	0
333	20230615	152500	1349891500	168200	168200	168200	168200	0
334	20230615	152400	1349891500	168200	168200	168200	168200	0
335	20230615	152300	1349891500	168200	168200	168200	168200	0
336	20230615	152200	1349891500	168200	168200	168200	168200	0
337	20230615	152100	1349891500	168200	168200	168200	168200	0
338	20230615	152000	1349891500	168200	168200	168200	168200	0
339	20230615	151900	1349891500	168200	168700	168700	168200	27
340	20230615	151800	1345337600	168700	168700	168700	168600	45
341	20230615	151700	1337747200	168700	168600	168700	168600	35
342	20230615	151600	1331843800	168600	168700	168700	168600	64
343	20230615	151500	1321048300	168700	168600	168700	168600	40
344	20230615	151400	1314302600	168700	168700	168700	168600	25
345	20230615	151300	1310085400	168700	168700	168700	168600	31
346	20230615	151200	1304855800	168700	168700	168700	168600	21
347	20230615	151100	1301313200	168700	168600	168700	168600	50
348	20230615	151000	1292878300	168700	168700	168700	168500	39
349	20230615	150900	1286299200	168700	168600	168700	168500	31
350	20230615	150800	1281070900	168600	168500	168600	168500	17
351	20230615	150700	1278204800	168600	168600	168700	168600	34
352	20230615	150600	1272470500	168600	168700	168700	168500	27
353	20230615	150500	1267917500	168700	168800	168800	168700	57
354	20230615	150400	1258298200	168800	168700	168800	168700	17
355	20230615	150300	1255428900	168800	168700	168800	168700	35
356	20230615	150200	1249524000	168800	168800	168800	168800	21
357	20230615	150100	1245979200	168500	168800	168800	168500	26
358	20230615	150000	1241593700	168800	168800	168800	168800	48
359	20230615	145900	1233491300	168800	168300	168800	168100	220
360	20230615	145800	1196432500	168300	168300	168300	168100	71
361	20230615	145700	1184486000	168300	168300	168300	168000	30
362	20230615	145600	1179439100	168300	168300	168300	168000	27
363	20230615	145500	1174896400	168300	168000	168300	168000	15
364	20230615	145400	1172374000	168200	168300	168300	168200	42
365	20230615	145300	1165308600	168300	168300	168300	168200	21
366	20230615	145200	1161775100	168300	168300	168300	168100	73
367	20230615	145100	1149494100	168300	168500	168500	168300	62
368	20230615	145000	1139057700	168500	168400	168500	168400	35
369	20230615	144900	1133163500	168400	168300	168400	168200	27
370	20230615	144800	1128617500	168300	168200	168300	168200	25
371	20230615	144700	1124410200	168300	168300	168300	168200	20
372	20230615	144600	1121044300	168300	168300	168300	168200	19
373	20230615	144500	1117846700	168300	168300	168300	168200	25
374	20230615	144400	1113639400	168300	168100	168300	168100	17
375	20230615	144300	1110779500	168100	168200	168300	168100	38
376	20230615	144200	1104386800	168300	168300	168400	168200	23
377	20230615	144100	1100515800	168300	168300	168300	168200	20
378	20230615	144000	1097149900	168300	168300	168400	168300	13
379	20230615	143900	1094961000	168300	168300	168400	168300	45
380	20230615	143800	1087387000	168300	168300	168300	168200	20
381	20230615	143700	1084021100	168300	168200	168300	168200	26
382	20230615	143600	1079647100	168200	168200	168200	168200	11
383	20230615	143500	1077796900	168200	168200	168200	168100	17
384	20230615	143400	1074937600	168200	168100	168200	168000	30
385	20230615	143300	1069894500	168100	168100	168100	168100	12
386	20230615	143200	1067877300	168100	168100	168100	168100	12
387	20230615	143100	1065860100	168100	168100	168200	168100	29
388	20230615	143000	1060985000	168100	167800	168200	167800	19
389	20230615	142900	1057791100	167800	167800	167800	167800	41
390	20230615	142800	1050911300	168200	168200	168200	168200	0
391	20230615	142700	1050911300	168200	168300	168300	166500	429
392	20230615	142600	979325000	168300	168300	168300	168200	18
393	20230615	142500	976295700	168300	168300	168300	168300	11
394	20230615	142400	974444400	168300	168300	168300	168300	19
395	20230615	142300	971246700	168300	168300	168300	168200	21
396	20230615	142200	967712600	168300	168100	168300	168100	18
397	20230615	142100	964684800	168200	168200	168200	168100	17
398	20230615	142000	961825500	168200	168200	168200	168200	11
399	20230615	141900	959975300	168200	168300	168300	168100	44
400	20230615	141800	952574200	168300	168300	168300	168300	15
401	20230615	141700	950049700	168300	168300	168300	168300	16
402	20230615	141600	947356900	168300	168200	168300	168200	16
403	20230615	141500	944664800	168200	168200	168200	168200	6
404	20230615	141400	943655600	168100	168300	168300	168100	59
405	20230615	141300	933731500	168300	168300	168300	168300	14
406	20230615	141200	931375300	168300	168300	168300	168300	23
407	20230615	141100	927504400	168100	168100	168100	168100	29
408	20230615	141000	922629500	168100	168100	168100	168100	24
409	20230615	140900	918595100	168100	168100	168100	168100	18
410	20230615	140800	915569300	168100	168000	168100	168000	28
411	20230615	140700	910864100	168000	168000	168000	167900	16
412	20230615	140600	908176300	167900	167900	167900	167900	76
413	20230615	140500	895415900	167900	167900	167900	167900	17
414	20230615	140400	892561600	167900	167900	167900	167900	11
415	20230615	140300	890714700	167900	167900	167900	167900	33
416	20230615	140200	885174000	167900	167900	167900	167900	9
417	20230615	140100	883662900	167900	167900	167900	167900	19
418	20230615	140000	880472800	167900	167900	167900	167800	57
419	20230615	135900	870902600	167900	167900	167900	167900	13
420	20230615	135800	868719900	167900	167800	167900	167800	12
421	20230615	135700	866705400	167800	167900	167900	167800	30
422	20230615	135600	861670200	167900	167800	167900	167800	15
423	20230615	135500	859152200	167800	167800	167800	167800	20
424	20230615	135400	855796200	167800	167800	167800	167800	4
425	20230615	135300	855125000	167800	167900	167900	167800	50
426	20230615	135200	846733900	167900	167900	167900	167900	11
427	20230615	135100	844887000	167900	167900	167900	167900	14
428	20230615	135000	842536400	167900	167900	167900	167900	13
429	20230615	134900	840353700	167900	167900	167900	167900	15
430	20230615	134800	837835200	167900	167900	167900	167900	10
431	20230615	134700	836156200	167900	167600	167900	167600	23
432	20230615	134600	832297800	167600	167900	167900	167600	29
433	20230615	134500	827435900	167900	167900	167900	167900	11
434	20230615	134400	825589000	167900	167900	167900	167900	13
435	20230615	134300	823406300	167900	167900	167900	167900	21
436	20230615	134200	819880400	167900	167900	167900	167900	15
437	20230615	134100	817361900	167700	167700	167700	167700	2
438	20230615	134000	817026500	167700	167900	167900	167700	45
439	20230615	133900	809475900	167900	167800	167900	167800	32
440	20230615	133800	804105700	167800	167800	167800	167800	14
441	20230615	133700	801756500	167800	167900	167900	167800	17
442	20230615	133600	798903400	167900	167800	167900	167800	18
443	20230615	133500	795881300	167800	167800	167800	167800	15
444	20230615	133400	793364300	167800	167900	167900	167800	26
445	20230615	133300	789000800	167900	167900	167900	167900	12
446	20230615	133200	786986000	167800	167800	167900	167800	14
447	20230615	133100	784635800	167900	167900	167900	167800	19
448	20230615	133000	781446900	167800	167800	167900	167800	13
449	20230615	132900	779265300	167800	167800	167800	167800	4
450	20230615	132800	778594100	167800	167900	167900	167800	73
451	20230615	132700	766343600	167900	167900	167900	167900	13
452	20230615	132600	764160900	167900	167900	167900	167900	13
453	20230615	132500	761978200	167900	167900	167900	167900	18
454	20230615	132400	758956000	167900	167900	167900	167800	15
455	20230615	132300	756438400	167800	167800	167900	167700	14
456	20230615	132200	754088600	167800	167800	167800	167800	13
457	20230615	132100	751907200	167800	167800	167800	167800	14
458	20230615	132000	749558000	167500	167800	167800	167500	38
459	20230615	131900	743188100	167800	167800	167800	167800	7
460	20230615	131800	742013500	167800	167900	167900	167800	26
461	20230615	131700	737649300	167900	167900	167900	167900	4
462	20230615	131600	736977700	167800	167900	167900	167800	35
463	20230615	131500	731103900	167800	167900	167900	167800	15
464	20230615	131400	728586000	167900	167900	167900	167900	13
465	20230615	131300	726403300	167700	167900	167900	167700	4
466	20230615	131200	725732300	167700	167700	167700	167700	7
467	20230615	131100	724558400	167700	167900	167900	167700	18
468	20230615	131000	721538800	167700	167800	167800	167700	84
469	20230615	130900	707444000	167800	167900	167900	167800	86
470	20230615	130800	693013100	167900	167900	167900	167900	1
471	20230615	130700	692845200	167900	167900	168000	167900	69
472	20230615	130600	681257300	167900	167800	167900	167800	75
473	20230615	130500	668668800	167800	167500	167800	167500	37
474	20230615	130400	662469500	167500	167500	167500	167500	8
475	20230615	130300	661129500	167500	167400	167500	167400	54
476	20230615	130200	652089300	167400	167400	167400	167300	41
477	20230615	130100	645226200	167400	167300	167400	167300	46
478	20230615	130000	637529600	167300	167300	167300	167200	14
479	20230615	125900	635187500	167300	167300	167300	167300	10
480	20230615	125800	633514500	167300	167300	167300	167300	11
481	20230615	125700	631674200	167300	167200	167300	167200	19
482	20230615	125600	628497100	167200	167200	167200	167200	11
483	20230615	125500	626657900	167200	167200	167200	167200	4
484	20230615	125400	625989100	167200	167300	167300	167200	32
485	20230615	125300	620636400	167300	167400	167400	167300	8
486	20230615	125200	619297500	167400	167400	167400	167300	40
487	20230615	125100	612603700	167400	167400	167400	167400	8
488	20230615	125000	611264500	167400	167400	167400	167300	10
489	20230615	124900	609590700	167400	167200	167400	167200	21
490	20230615	124800	606079100	167200	167200	167200	167200	15
491	20230615	124700	603571100	167200	167200	167200	167200	8
492	20230615	124600	602233500	167200	167200	167200	167200	9
493	20230615	124500	600728700	167200	167100	167200	167100	13
494	20230615	124400	598555400	167100	167100	167100	167100	13
495	20230615	124300	596383100	167100	167100	167100	167100	6
496	20230615	124200	595380500	167100	167100	167100	167100	12
497	20230615	124100	593375300	166900	167100	167100	166900	28
498	20230615	124000	588701500	167000	166800	167000	166800	23
499	20230615	123900	584862900	166800	166500	166800	166500	64
500	20230615	123800	574205400	166500	166500	166500	166400	29
501	20230615	123700	569377400	166500	166500	166500	166500	9
502	20230615	123600	567878900	166500	166500	166500	166500	8
503	20230615	123500	566546900	166500	166500	166500	166500	9
504	20230615	123400	565048400	166500	166500	166500	166500	11
505	20230615	123300	563216900	166400	166300	166400	166300	14
506	20230615	123200	560887500	166300	166300	166300	166300	5
507	20230615	123100	560056000	166300	166400	166400	166300	24
508	20230615	123000	556063700	166400	166300	166500	166300	26
509	20230615	122900	551738800	166300	166300	166300	166300	7
510	20230615	122800	550574700	166300	166300	166300	166300	2
511	20230615	122700	550242100	166300	166300	166300	166300	23
512	20230615	122600	546417200	166300	166100	166300	166100	10
513	20230615	122500	544755000	166100	166100	166100	166100	15
514	20230615	122400	542263500	166100	166100	166100	166100	3
515	20230615	122300	541765200	166100	166200	166200	166100	30
516	20230615	122200	536780900	166300	166400	166400	166300	26
517	20230615	122100	532456700	166400	166400	166400	166400	13
518	20230615	122000	530293500	166400	166300	166500	166300	23
519	20230615	121900	526466200	166300	166300	166300	166300	13
520	20230615	121800	524304300	166300	166200	166300	166200	12
521	20230615	121700	522309700	166300	166400	166400	166300	16
522	20230615	121600	519648500	166400	166400	166400	166400	10
523	20230615	121500	517984500	166400	166500	166500	166400	16
524	20230615	121400	515321900	166500	166300	166500	166300	11
525	20230615	121300	513491500	166300	166300	166300	166300	15
526	20230615	121200	510997000	166200	166200	166200	166200	8
527	20230615	121100	509667400	166200	166200	166200	166200	9
528	20230615	121000	508171600	166200	166200	166200	166200	4
529	20230615	120900	507506800	166200	166200	166200	166200	4
530	20230615	120800	506842000	166100	166100	166200	166100	19
531	20230615	120700	503685900	166100	166100	166100	166100	3
532	20230615	120600	503187600	166100	166100	166100	166100	1
533	20230615	120500	503021500	166000	166000	166000	166000	7
534	20230615	120400	501859500	166000	166000	166000	166000	3
535	20230615	120300	501361500	165900	165900	165900	165900	0
536	20230615	120200	501361500	165900	165900	166000	165900	11
537	20230615	120100	499536500	165800	165900	165900	165800	8
538	20230615	120000	498209700	165900	165800	165900	165700	5
539	20230615	115900	497380500	165800	165900	166000	165800	13
540	20230615	115800	495223200	165900	165900	166000	165900	21
541	20230615	115700	491738300	166000	166000	166000	166000	1
542	20230615	115600	491572300	165900	165900	165900	165900	2
543	20230615	115500	491240500	166100	166100	166100	166100	4
544	20230615	115400	490576100	166000	166000	166000	166000	4
545	20230615	115300	489912100	166000	166000	166000	166000	1
546	20230615	115200	489746100	166000	166000	166000	166000	4
547	20230615	115100	489082100	166000	166000	166100	166000	16
548	20230615	115000	486425400	166100	166100	166100	166100	0
549	20230615	114900	486425400	166100	166100	166100	166100	3
550	20230615	114800	485927100	165800	165800	166100	165800	5
551	20230615	114700	485097600	166100	165900	166100	165900	17
552	20230615	114600	482275700	165900	165900	165900	165900	6
553	20230615	114500	481280300	165900	165900	165900	165900	4
554	20230615	114400	480616700	165900	165900	165900	165900	1
555	20230615	114300	480450800	165900	165800	165900	165800	5
556	20230615	114200	479621400	165900	165800	165900	165800	4
557	20230615	114100	478957900	165800	165800	165800	165800	9
558	20230615	114000	477465700	165900	165500	165900	165500	9
559	20230615	113900	475975800	165500	165400	165500	165400	6
560	20230615	113800	474983000	165400	165300	165400	165300	6
561	20230615	113700	473990900	165300	165300	165300	165300	10
562	20230615	113600	472337900	165400	165300	165400	165300	9
563	20230615	113500	470849800	165200	165300	165300	165200	5
564	20230615	113400	470023500	165300	165300	165300	165300	6
565	20230615	113300	469031700	165200	165200	165400	165200	16
566	20230615	113200	466387300	165100	165100	165100	165100	2
567	20230615	113100	466057100	165100	165200	165200	165100	7
568	20230615	113000	464900800	165300	165300	165300	165300	2
569	20230615	112900	464570200	165200	165100	165300	165100	9
570	20230615	112800	463083600	165100	165100	165100	165100	0
571	20230615	112700	463083600	165100	165100	165100	165100	0
572	20230615	112600	463083600	165100	165100	165100	165100	18
573	20230615	112500	460111800	165300	165100	165300	165100	17
574	20230615	112400	457303900	165100	164200	165100	164100	8
575	20230615	112300	455987800	164200	164100	165200	164100	4
576	20230615	112200	455329100	165400	165400	165400	164200	77
577	20230615	112100	442660300	165300	164600	165300	164600	12
578	20230615	112000	440684400	164600	164600	164600	164500	8
579	20230615	111900	439367800	164500	164700	164700	164500	64
580	20230615	111800	428836100	164700	165100	165100	164600	221
581	20230615	111700	392426900	165200	165300	165300	165200	7
582	20230615	111600	391270100	165300	165400	165400	165300	5
583	20230615	111500	390443400	165300	165300	165300	165200	11
584	20230615	111400	388625200	165400	165400	165400	165400	23
585	20230615	111300	384821000	165400	165800	165900	165400	23
586	20230615	111200	381011000	165800	165800	165800	165800	2
587	20230615	111100	380679400	165800	165800	165800	165800	5
588	20230615	111000	379850400	165800	165800	165800	165800	4
589	20230615	110900	379187200	165700	165800	165800	165700	10
590	20230615	110800	377529700	165900	165900	165900	165900	3
591	20230615	110700	377032000	165900	165300	166000	165300	16
592	20230615	110600	374380100	166000	166000	166000	166000	1
593	20230615	110500	374214100	166000	165900	166000	165900	4
594	20230615	110400	373550300	165800	165800	165800	165800	4
595	20230615	110300	372887100	165200	165900	165900	165200	6
596	20230615	110200	371894500	165900	165500	165900	165500	14
597	20230615	110100	369575100	165500	165500	165500	165500	0
598	20230615	110000	369575100	165500	165500	165500	165500	7
599	20230615	105900	368416600	164900	164900	164900	164900	0
600	20230615	105800	368416600	164900	164900	164900	164900	0
601	20230615	105700	368416600	164900	164900	164900	164900	0
602	20230615	105600	368416600	164900	164900	164900	164900	3
603	20230615	105500	367921900	164900	165000	165000	164900	78
604	20230615	105400	355058700	165000	165400	165400	165000	268
605	20230615	105300	310816500	166000	166000	166000	166000	5
606	20230615	105200	309986500	165800	165800	165800	165800	0
607	20230615	105100	309986500	165800	165800	165800	165800	1
608	20230615	105000	309820700	165800	165800	165900	165300	34
609	20230615	104900	304194100	166000	165900	166000	165200	22
610	20230615	104800	300550400	165800	165800	166000	165800	7
611	20230615	104700	299389300	166000	165800	166000	165800	5
612	20230615	104600	298559500	166100	166200	166200	166100	9
613	20230615	104500	297064000	166300	166200	166300	166200	11
614	20230615	104400	295235100	166200	166200	166200	166200	0
615	20230615	104300	295235100	166200	166100	166200	166100	5
616	20230615	104200	294404500	166000	166100	166100	166000	14
617	20230615	104100	292079700	165200	165200	165200	165200	1
618	20230615	104000	291914500	166000	166000	166000	166000	4
619	20230615	103900	291250500	165100	165100	165100	165100	0
620	20230615	103800	291250500	165100	165500	165900	165100	161
621	20230615	103700	264641200	165500	166000	166000	165500	129
622	20230615	103600	243271800	166000	166000	166000	166000	3
623	20230615	103500	242773800	166000	166000	166000	166000	13
624	20230615	103400	240615800	166000	166000	166000	165900	14
625	20230615	103300	238292100	166200	166400	166400	166100	24
626	20230615	103200	234302800	166800	166800	166800	166800	0
627	20230615	103100	234302800	166800	166300	166800	166200	19
628	20230615	103000	231137500	166300	166600	166700	166300	10
629	20230615	102900	229472600	166800	166800	166800	166600	7
630	20230615	102800	228305400	166800	166800	166800	166800	1
631	20230615	102700	228138600	166400	166700	166700	166400	21
632	20230615	102600	224643300	166800	166600	166800	166500	7
633	20230615	102500	223476900	166800	166800	166800	166800	0
634	20230615	102400	223476900	166800	166500	166800	166500	17
635	20230615	102300	220643500	166500	166800	166800	166500	13
636	20230615	102200	218478400	166800	166800	166800	166800	0
637	20230615	102100	218478400	166800	166800	166800	166800	2
638	20230615	102000	218144800	166800	166800	166900	166800	14
639	20230615	101900	215809200	166800	166300	166800	166300	10
640	20230615	101800	214145000	166300	166300	166300	166300	3
641	20230615	101700	213646100	166500	166500	166500	166500	6
642	20230615	101600	212647100	166900	166700	166900	166700	14
643	20230615	101500	210311600	166800	166700	166800	166700	9
644	20230615	101400	208810600	166700	166700	166700	166700	0
645	20230615	101300	208810600	166700	166500	166800	166400	13
646	20230615	101200	206645300	166900	166800	166900	166400	20
647	20230615	101100	203313000	166800	166400	166800	166400	4
648	20230615	101000	202646200	166500	166500	166500	166500	0
649	20230615	100900	202646200	166500	166900	166900	166500	23
650	20230615	100800	198809500	166900	166900	166900	166900	6
651	20230615	100700	197808100	166900	166900	166900	166900	1
652	20230615	100600	197641200	166900	166500	166900	166500	35
653	20230615	100500	191808300	166500	166500	166500	166500	10
654	20230615	100400	190143300	166500	166500	166500	166500	0
655	20230615	100300	190143300	166500	166500	166500	166500	9
656	20230615	100200	188644800	166500	166400	166500	166400	5
657	20230615	100100	187812400	166500	166500	166500	166500	1
658	20230615	100000	187645900	166500	166400	166500	166400	8
659	20230615	095900	186314400	166300	166300	166300	166300	5
660	20230615	095800	185482900	166300	166200	166300	166200	11
661	20230615	095700	183654200	166200	166200	166200	166200	13
662	20230615	095600	181493600	166100	166200	166200	166100	4
663	20230615	095500	180828900	166200	166100	166200	166100	9
664	20230615	095400	179333900	166100	166100	166100	166100	4
665	20230615	095300	178669500	166100	166000	166100	166000	5
666	20230615	095200	177839400	166000	166000	166000	166000	11
667	20230615	095100	176013400	166100	166000	166100	166000	2
668	20230615	095000	175681300	166000	166000	166000	166000	9
669	20230615	094900	174187300	166000	166000	166000	165600	31
670	20230615	094800	169047100	166000	166300	166300	166000	37
671	20230615	094700	162900300	166300	166800	166800	166300	17
672	20230615	094600	160070500	166800	166800	166800	166800	1
673	20230615	094500	159903700	166800	166500	166900	166500	10
674	20230615	094400	158235400	167000	166900	167000	166900	12
675	20230615	094300	156232500	166900	166900	166900	166900	0
676	20230615	094200	156232500	166900	166900	166900	166900	5
677	20230615	094100	155398000	166900	166900	166900	166900	6
678	20230615	094000	154396600	166800	166300	166800	166300	9
679	20230615	093900	152896900	166800	166800	166800	166800	1
680	20230615	093800	152730100	166200	166200	166200	166200	7
681	20230615	093700	151566700	166200	166500	166500	166200	17
682	20230615	093600	148740100	166500	166800	166800	166500	27
683	20230615	093500	144240100	166900	167000	167000	166800	9
684	20230615	093400	142737500	167000	167000	167000	167000	10
685	20230615	093300	141067500	167200	167000	167200	167000	7
686	20230615	093200	139897700	167100	167100	167100	166900	21
687	20230615	093100	136390600	167100	167100	167100	167100	17
688	20230615	093000	133549900	167100	167000	167100	167000	10
689	20230615	092900	131879200	166800	166900	167000	166800	24
690	20230615	092800	127875400	166900	167000	167200	166900	15
691	20230615	092700	125371000	167200	167200	167200	167200	1
692	20230615	092600	125203800	167200	167200	167200	167000	29
693	20230615	092500	120356200	167100	167100	167100	167100	11
694	20230615	092400	118518100	167200	167200	167200	167200	0
695	20230615	092300	118518100	167200	167100	167200	167100	7
696	20230615	092200	117347900	167200	167200	167200	167200	7
697	20230615	092100	116177500	167200	167200	167200	167200	2
698	20230615	092000	115843100	167200	167200	167200	167200	30
699	20230615	091900	110827100	167200	167000	167200	167000	16
700	20230615	091800	108154900	167200	167200	167200	167200	4
701	20230615	091700	107486100	167000	167100	167200	167000	37
702	20230615	091600	101302800	167000	166700	167000	166600	182
703	20230615	091500	70963600	166700	166700	166700	166700	4
704	20230615	091400	70296800	166700	166700	166700	166700	5
705	20230615	091300	69463300	166700	166700	166700	166700	1
706	20230615	091200	69296600	166700	166700	166700	166700	2
707	20230615	091100	68963200	166700	166000	166800	165000	103
708	20230615	091000	51901400	166100	165800	166100	165800	34
709	20230615	090900	46255800	165800	165800	165800	165800	0
710	20230615	090800	46255800	165800	166800	166800	165800	41
711	20230615	090700	39434600	166800	166800	166900	166200	60
712	20230615	090600	29456300	166800	166800	166800	166800	2
713	20230615	090500	29122700	166200	166100	166200	166100	39
714	20230615	090400	22642900	166200	166200	166800	166200	13
715	20230615	090300	20479900	166800	166800	166800	166800	0
716	20230615	090200	20479900	166800	166800	166800	166800	0
717	20230615	090100	20479900	166800	166100	166800	166100	4
718	20230615	090000	19814800	166800	166500	166800	166100	119