KissMeData/003030/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192300	2778566300	177300	177300	177300	177300	736
3	20230616	192200	2778566300	177300	177300	177300	177300	0
4	20230616	192100	2778566300	177300	177300	177300	177300	0
5	20230616	192000	2778566300	177300	177300	177300	177300	0
6	20230616	191900	2778566300	177300	177300	177300	177300	0
7	20230616	191800	2778566300	177300	177300	177300	177300	0
8	20230616	191700	2778566300	177300	177300	177300	177300	0
9	20230616	191600	2778566300	177300	177300	177300	177300	0
10	20230616	191500	2778566300	177300	177300	177300	177300	0
11	20230616	191400	2778566300	177300	177300	177300	177300	0
12	20230616	191300	2778566300	177300	177300	177300	177300	0
13	20230616	191200	2778566300	177300	177300	177300	177300	0
14	20230616	191100	2778566300	177300	177300	177300	177300	0
15	20230616	191000	2778566300	177300	177300	177300	177300	0
16	20230616	190900	2778566300	177300	177300	177300	177300	0
17	20230616	190800	2778566300	177300	177300	177300	177300	0
18	20230616	190700	2778566300	177300	177300	177300	177300	0
19	20230616	190600	2778566300	177300	177300	177300	177300	0
20	20230616	190500	2778566300	177300	177300	177300	177300	0
21	20230616	190400	2778566300	177300	177300	177300	177300	0
22	20230616	190300	2778566300	177300	177300	177300	177300	0
23	20230616	190200	2778566300	177300	177300	177300	177300	0
24	20230616	190100	2778566300	177300	177300	177300	177300	0
25	20230616	190000	2778566300	177300	177300	177300	177300	0
26	20230616	185900	2778566300	177300	177300	177300	177300	0
27	20230616	185800	2778566300	177300	177300	177300	177300	0
28	20230616	185700	2778566300	177300	177300	177300	177300	0
29	20230616	185600	2778566300	177300	177300	177300	177300	0
30	20230616	185500	2778566300	177300	177300	177300	177300	0
31	20230616	185400	2778566300	177300	177300	177300	177300	0
32	20230616	185300	2778566300	177300	177300	177300	177300	736
33	20230616	185200	2778566300	177300	177300	177300	177300	0
34	20230616	185100	2778566300	177300	177300	177300	177300	0
35	20230616	185000	2778566300	177300	177300	177300	177300	0
36	20230616	184900	2778566300	177300	177300	177300	177300	0
37	20230616	184800	2778566300	177300	177300	177300	177300	0
38	20230616	184700	2778566300	177300	177300	177300	177300	0
39	20230616	184600	2778566300	177300	177300	177300	177300	0
40	20230616	184500	2778566300	177300	177300	177300	177300	0
41	20230616	184400	2778566300	177300	177300	177300	177300	0
42	20230616	184300	2778566300	177300	177300	177300	177300	0
43	20230616	184200	2778566300	177300	177300	177300	177300	0
44	20230616	184100	2778566300	177300	177300	177300	177300	0
45	20230616	184000	2778566300	177300	177300	177300	177300	0
46	20230616	183900	2778566300	177300	177300	177300	177300	0
47	20230616	183800	2778566300	177300	177300	177300	177300	0
48	20230616	183700	2778566300	177300	177300	177300	177300	0
49	20230616	183600	2778566300	177300	177300	177300	177300	0
50	20230616	183500	2778566300	177300	177300	177300	177300	0
51	20230616	183400	2778566300	177300	177300	177300	177300	0
52	20230616	183300	2778566300	177300	177300	177300	177300	0
53	20230616	183200	2778566300	177300	177300	177300	177300	0
54	20230616	183100	2778566300	177300	177300	177300	177300	0
55	20230616	183000	2778566300	177300	177300	177300	177300	0
56	20230616	182900	2778566300	177300	177300	177300	177300	0
57	20230616	182800	2778566300	177300	177300	177300	177300	0
58	20230616	182700	2778566300	177300	177300	177300	177300	0
59	20230616	182600	2778566300	177300	177300	177300	177300	0
60	20230616	182500	2778566300	177300	177300	177300	177300	0
61	20230616	182400	2778566300	177300	177300	177300	177300	0
62	20230616	182300	2778566300	177300	177300	177300	177300	736
63	20230616	182200	2778566300	177300	177300	177300	177300	0
64	20230616	182100	2778566300	177300	177300	177300	177300	0
65	20230616	182000	2778566300	177300	177300	177300	177300	0
66	20230616	181900	2778566300	177300	177300	177300	177300	0
67	20230616	181800	2778566300	177300	177300	177300	177300	0
68	20230616	181700	2778566300	177300	177300	177300	177300	0
69	20230616	181600	2778566300	177300	177300	177300	177300	0
70	20230616	181500	2778566300	177300	177300	177300	177300	0
71	20230616	181400	2778566300	177300	177300	177300	177300	0
72	20230616	181300	2778566300	177300	177300	177300	177300	0
73	20230616	181200	2778566300	177300	177300	177300	177300	0
74	20230616	181100	2778566300	177300	177300	177300	177300	0
75	20230616	181000	2778566300	177300	177300	177300	177300	0
76	20230616	180900	2778566300	177300	177300	177300	177300	0
77	20230616	180800	2778566300	177300	177300	177300	177300	0
78	20230616	180700	2778566300	177300	177300	177300	177300	0
79	20230616	180600	2778566300	177300	177300	177300	177300	0
80	20230616	180500	2778566300	177300	177300	177300	177300	0
81	20230616	180400	2778566300	177300	177300	177300	177300	0
82	20230616	180300	2778566300	177300	177300	177300	177300	0
83	20230616	180200	2778566300	177300	177300	177300	177300	0
84	20230616	180100	2778566300	177300	177300	177300	177300	0
85	20230616	180000	2778566300	177300	177300	177300	177300	0
86	20230616	175900	2778566300	177300	177300	177300	177300	0
87	20230616	175800	2778566300	177300	177300	177300	177300	0
88	20230616	175700	2778566300	177300	177300	177300	177300	0
89	20230616	175600	2778566300	177300	177300	177300	177300	0
90	20230616	175500	2778566300	177300	177300	177300	177300	0
91	20230616	175400	2778566300	177300	177300	177300	177300	0
92	20230616	175300	2778566300	177300	177300	177300	177300	736
93	20230616	175200	2778566300	177300	177300	177300	177300	0
94	20230616	175100	2778566300	177300	177300	177300	177300	0
95	20230616	175000	2778566300	177300	177300	177300	177300	0
96	20230616	174900	2778566300	177300	177300	177300	177300	0
97	20230616	174800	2778566300	177300	177300	177300	177300	0
98	20230616	174700	2778566300	177300	177300	177300	177300	0
99	20230616	174600	2778566300	177300	177300	177300	177300	0
100	20230616	174500	2778566300	177300	177300	177300	177300	0
101	20230616	174400	2778566300	177300	177300	177300	177300	0
102	20230616	174300	2778566300	177300	177300	177300	177300	0
103	20230616	174200	2778566300	177300	177300	177300	177300	0
104	20230616	174100	2778566300	177300	177300	177300	177300	0
105	20230616	174000	2778566300	177300	177300	177300	177300	0
106	20230616	173900	2778566300	177300	177300	177300	177300	0
107	20230616	173800	2778566300	177300	177300	177300	177300	0
108	20230616	173700	2778566300	177300	177300	177300	177300	0
109	20230616	173600	2778566300	177300	177300	177300	177300	0
110	20230616	173500	2778566300	177300	177300	177300	177300	0
111	20230616	173400	2778566300	177300	177300	177300	177300	0
112	20230616	173300	2778566300	177300	177300	177300	177300	0
113	20230616	173200	2778566300	177300	177300	177300	177300	0
114	20230616	173100	2778566300	177300	177300	177300	177300	0
115	20230616	173000	2778566300	177300	177300	177300	177300	0
116	20230616	172900	2778566300	177300	177300	177300	177300	0
117	20230616	172800	2778566300	177300	177300	177300	177300	0
118	20230616	172700	2778566300	177300	177300	177300	177300	0
119	20230616	172600	2778566300	177300	177300	177300	177300	0
120	20230616	172500	2778566300	177300	177300	177300	177300	0
121	20230616	172400	2778566300	177300	177300	177300	177300	0
122	20230616	172300	2778566300	177300	177300	177300	177300	736
123	20230616	172200	2778566300	177300	177300	177300	177300	0
124	20230616	172100	2778566300	177300	177300	177300	177300	0
125	20230616	172000	2778566300	177300	177300	177300	177300	0
126	20230616	171900	2778566300	177300	177300	177300	177300	0
127	20230616	171800	2778566300	177300	177300	177300	177300	0
128	20230616	171700	2778566300	177300	177300	177300	177300	0
129	20230616	171600	2778566300	177300	177300	177300	177300	0
130	20230616	171500	2778566300	177300	177300	177300	177300	0
131	20230616	171400	2778566300	177300	177300	177300	177300	0
132	20230616	171300	2778566300	177300	177300	177300	177300	0
133	20230616	171200	2778566300	177300	177300	177300	177300	0
134	20230616	171100	2778566300	177300	177300	177300	177300	0
135	20230616	171000	2778566300	177300	177300	177300	177300	0
136	20230616	170900	2778566300	177300	177300	177300	177300	0
137	20230616	170800	2778566300	177300	177300	177300	177300	0
138	20230616	170700	2778566300	177300	177300	177300	177300	0
139	20230616	170600	2778566300	177300	177300	177300	177300	0
140	20230616	170500	2778566300	177300	177300	177300	177300	0
141	20230616	170400	2778566300	177300	177300	177300	177300	0
142	20230616	170300	2778566300	177300	177300	177300	177300	0
143	20230616	170200	2778566300	177300	177300	177300	177300	0
144	20230616	170100	2778566300	177300	177300	177300	177300	0
145	20230616	170000	2778566300	177300	177300	177300	177300	0
146	20230616	165900	2778566300	177300	177300	177300	177300	0
147	20230616	165800	2778566300	177300	177300	177300	177300	0
148	20230616	165700	2778566300	177300	177300	177300	177300	0
149	20230616	165600	2778566300	177300	177300	177300	177300	0
150	20230616	165500	2778566300	177300	177300	177300	177300	0
151	20230616	165400	2778566300	177300	177300	177300	177300	0
152	20230616	165300	2778566300	177300	177300	177300	177300	736
153	20230616	165200	2778566300	177300	177300	177300	177300	0
154	20230616	165100	2778566300	177300	177300	177300	177300	0
155	20230616	165000	2778566300	177300	177300	177300	177300	0
156	20230616	164900	2778566300	177300	177300	177300	177300	0
157	20230616	164800	2778566300	177300	177300	177300	177300	0
158	20230616	164700	2778566300	177300	177300	177300	177300	0
159	20230616	164600	2778566300	177300	177300	177300	177300	0
160	20230616	164500	2778566300	177300	177300	177300	177300	0
161	20230616	164400	2778566300	177300	177300	177300	177300	0
162	20230616	164300	2778566300	177300	177300	177300	177300	0
163	20230616	164200	2778566300	177300	177300	177300	177300	0
164	20230616	164100	2778566300	177300	177300	177300	177300	0
165	20230616	164000	2778566300	177300	177300	177300	177300	0
166	20230616	163900	2778566300	177300	177300	177300	177300	0
167	20230616	163800	2778566300	177300	177300	177300	177300	0
168	20230616	163700	2778566300	177300	177300	177300	177300	0
169	20230616	163600	2778566300	177300	177300	177300	177300	0
170	20230616	163500	2778566300	177300	177300	177300	177300	0
171	20230616	163400	2778566300	177300	177300	177300	177300	0
172	20230616	163300	2778566300	177300	177300	177300	177300	0
173	20230616	163200	2778566300	177300	177300	177300	177300	0
174	20230616	163100	2778566300	177300	177300	177300	177300	0
175	20230616	163000	2778566300	177300	177300	177300	177300	0
176	20230616	162900	2778566300	177300	177300	177300	177300	0
177	20230616	162800	2778566300	177300	177300	177300	177300	0
178	20230616	162700	2778566300	177300	177300	177300	177300	0
179	20230616	162600	2778566300	177300	177300	177300	177300	0
180	20230616	162500	2778566300	177300	177300	177300	177300	0
181	20230616	162400	2778566300	177300	177300	177300	177300	0
182	20230616	162300	2778566300	177300	177300	177300	177300	736
183	20230616	162200	2778566300	177300	177300	177300	177300	0
184	20230616	162100	2778566300	177300	177300	177300	177300	0
185	20230616	162000	2778566300	177300	177300	177300	177300	0
186	20230616	161900	2778566300	177300	177300	177300	177300	0
187	20230616	161800	2778566300	177300	177300	177300	177300	0
188	20230616	161700	2778566300	177300	177300	177300	177300	0
189	20230616	161600	2778566300	177300	177300	177300	177300	0
190	20230616	161500	2778566300	177300	177300	177300	177300	0
191	20230616	161400	2778566300	177300	177300	177300	177300	0
192	20230616	161300	2778566300	177300	177300	177300	177300	0
193	20230616	161200	2778566300	177300	177300	177300	177300	0
194	20230616	161100	2778566300	177300	177300	177300	177300	0
195	20230616	161000	2778566300	177300	177300	177300	177300	0
196	20230616	160900	2778566300	177300	177300	177300	177300	0
197	20230616	160800	2778566300	177300	177300	177300	177300	0
198	20230616	160700	2778566300	177300	177300	177300	177300	0
199	20230616	160600	2778566300	177300	177300	177300	177300	0
200	20230616	160500	2778566300	177300	177300	177300	177300	0
201	20230616	160400	2778566300	177300	177300	177300	177300	0
202	20230616	160300	2778566300	177300	177300	177300	177300	0
203	20230616	160200	2778566300	177300	177300	177300	177300	0
204	20230616	160100	2778566300	177300	177300	177300	177300	0
205	20230616	160000	2778566300	177300	177300	177300	177300	0
206	20230616	155900	2778566300	177300	177300	177300	177300	0
207	20230616	155800	2778566300	177300	177300	177300	177300	0
208	20230616	155700	2778566300	177300	177300	177300	177300	0
209	20230616	155600	2778566300	177300	177300	177300	177300	0
210	20230616	155500	2778566300	177300	177300	177300	177300	0
211	20230616	155400	2778566300	177300	177300	177300	177300	0
212	20230616	155300	2778566300	177300	177300	177300	177300	736
213	20230616	155200	2778566300	177300	177300	177300	177300	0
214	20230616	155100	2778566300	177300	177300	177300	177300	0
215	20230616	155000	2778566300	177300	177300	177300	177300	0
216	20230616	154900	2778566300	177300	177300	177300	177300	0
217	20230616	154800	2778566300	177300	177300	177300	177300	0
218	20230616	154700	2778566300	177300	177300	177300	177300	0
219	20230616	154600	2778566300	177300	177300	177300	177300	0
220	20230616	154500	2778566300	177300	177300	177300	177300	0
221	20230616	154400	2778566300	177300	177300	177300	177300	0
222	20230616	154300	2778566300	177300	177300	177300	177300	0
223	20230616	154200	2778566300	177300	177300	177300	177300	0
224	20230616	154100	2778566300	177300	177300	177300	177300	0
225	20230616	154000	2778566300	177300	177300	177300	177300	0
226	20230616	153900	2778566300	177300	177300	177300	177300	0
227	20230616	153800	2778566300	177300	177300	177300	177300	0
228	20230616	153700	2778566300	177300	177300	177300	177300	0
229	20230616	153600	2778566300	177300	177300	177300	177300	0
230	20230616	153500	2778566300	177300	177300	177300	177300	0
231	20230616	153400	2778566300	177300	177300	177300	177300	0
232	20230616	153300	2778566300	177300	177300	177300	177300	0
233	20230616	153200	2778566300	177300	177300	177300	177300	0
234	20230616	153100	2778566300	177300	177300	177300	177300	0
235	20230616	153000	2778566300	177300	177300	177300	177300	736
236	20230616	152900	2648073500	177300	177300	177300	177300	0
237	20230616	152800	2648073500	177300	177300	177300	177300	0
238	20230616	152700	2648073500	177300	177300	177300	177300	0
239	20230616	152600	2648073500	177300	177300	177300	177300	0
240	20230616	152500	2648073500	177300	177300	177300	177300	0
241	20230616	152400	2648073500	177300	177300	177300	177300	0
242	20230616	152300	2648073500	177300	177300	177300	177300	0
243	20230616	152200	2648073500	177300	177300	177300	177300	0
244	20230616	152100	2648073500	177300	177300	177300	177300	0
245	20230616	152000	2648073500	177300	177300	177300	177300	0
246	20230616	151900	2648073500	177300	177900	177900	177300	40
247	20230616	151800	2640962100	177900	177800	177900	177800	39
248	20230616	151700	2634027100	177800	177700	177800	177700	43
249	20230616	151600	2626383100	177600	177800	177800	177500	89
250	20230616	151500	2610566800	177800	177600	177800	177600	44
251	20230616	151400	2602745700	177700	177600	177700	177600	70
252	20230616	151300	2590307700	177700	177600	177700	177500	62
253	20230616	151200	2579293600	177600	177600	177600	177500	58
254	20230616	151100	2568993700	177600	177400	177600	177400	65
255	20230616	151000	2557456000	177600	177400	177600	177400	76
256	20230616	150900	2543969500	177400	177300	177400	177300	43
257	20230616	150800	2536341800	177300	177300	177300	177200	100
258	20230616	150700	2518612100	177300	177200	177300	177200	59
259	20230616	150600	2508155800	177200	177000	177200	177000	26
260	20230616	150500	2503550800	176900	177000	177100	176900	44
261	20230616	150400	2495760800	176900	177100	177100	176900	70
262	20230616	150300	2483368000	177100	177000	177100	176900	42
263	20230616	150200	2475932800	177000	177100	177200	177000	66
264	20230616	150100	2464245700	177000	176700	177100	176600	74
265	20230616	150000	2451155600	176700	176500	176700	176400	43
266	20230616	145900	2443564500	176500	176400	176500	176300	39
267	20230616	145800	2436685800	176200	176100	176200	176000	71
268	20230616	145700	2424181500	176100	176100	176100	176000	55
269	20230616	145600	2414496700	176100	176100	176100	176000	52
270	20230616	145500	2405339800	176000	176100	176100	176000	64
271	20230616	145400	2394072400	176100	176100	176100	176000	54
272	20230616	145300	2384563600	176100	176100	176100	176000	48
273	20230616	145200	2376111100	176100	176000	176100	176000	32
274	20230616	145100	2370478100	176000	176000	176000	175900	12
275	20230616	145000	2368366500	175900	176000	176000	175900	49
276	20230616	144900	2359743600	176000	176000	176100	176000	44
277	20230616	144800	2351999000	176000	176100	176100	176000	16
278	20230616	144700	2349182300	176000	175900	176100	175900	33
279	20230616	144600	2343375200	175900	176000	176000	175900	22
280	20230616	144500	2339503700	176000	176100	176100	176000	71
281	20230616	144400	2327005500	176100	176100	176100	176000	33
282	20230616	144300	2321194600	176100	176000	176100	176000	25
283	20230616	144200	2316792800	176100	176100	176100	176000	20
284	20230616	144100	2313271800	176100	176000	176100	176000	24
285	20230616	144000	2309045700	176100	176000	176100	175900	12
286	20230616	143900	2306934100	176000	176000	176100	176000	36
287	20230616	143800	2300597900	176100	175900	176100	175900	23
288	20230616	143700	2296549400	175900	176000	176000	175900	42
289	20230616	143600	2289157900	176000	176100	176100	176000	16
290	20230616	143500	2286341500	176000	176100	176100	176000	23
291	20230616	143400	2282291800	176100	175900	176100	175900	28
292	20230616	143300	2277363000	176000	176000	176000	175900	27
293	20230616	143200	2272611600	176000	175900	176000	175900	25
294	20230616	143100	2268212800	175900	175800	175900	175800	26
295	20230616	143000	2263640100	175800	175900	175900	175800	11
296	20230616	142900	2261706100	175800	176000	176000	175800	52
297	20230616	142800	2252559300	176000	175900	176100	175900	39
298	20230616	142700	2245693300	176000	175700	176000	175600	53
299	20230616	142600	2236377600	175600	175500	175700	175500	27
300	20230616	142500	2231636400	175600	175500	175600	175500	10
301	20230616	142400	2229881000	175400	175600	175600	175400	10
302	20230616	142300	2228126100	175500	175300	175500	175300	17
303	20230616	142200	2225144100	175200	175300	175300	175200	57
304	20230616	142100	2215155300	175300	175300	175300	175200	9
305	20230616	142000	2213577800	175300	175200	175300	175200	17
306	20230616	141900	2210598100	175300	175300	175400	175200	12
307	20230616	141800	2208494700	175100	175500	175600	175100	20
308	20230616	141700	2204989800	175600	175100	175600	175000	32
309	20230616	141600	2199380700	175600	174900	175600	174800	33
310	20230616	141500	2193610400	174800	176400	176400	174800	190
311	20230616	141400	2160277800	176400	176400	176600	176400	13
312	20230616	141300	2157984100	176300	176600	176600	176100	14
313	20230616	141200	2155516700	176200	176700	176700	176000	87
314	20230616	141100	2140180500	176700	177000	177000	176700	20
315	20230616	141000	2136642900	176300	176800	176900	176300	6
316	20230616	140900	2135583000	177100	177200	177200	176000	160
317	20230616	140800	2107295200	177200	177200	177500	177200	47
318	20230616	140700	2098961700	177200	177500	177500	177200	46
319	20230616	140600	2090802100	177600	177800	177800	177600	40
320	20230616	140500	2083695000	177800	177900	177900	177800	42
321	20230616	140400	2076226300	177800	177900	177900	177800	48
322	20230616	140300	2067690500	177900	177800	177900	177800	27
323	20230616	140200	2062887600	177800	177900	177900	177800	22
324	20230616	140100	2058974700	177900	177900	177900	177800	29
325	20230616	140000	2053816000	177900	177900	177900	177800	36
326	20230616	135900	2047413300	177900	177800	177900	177800	15
327	20230616	135800	2044745400	177800	177900	177900	177800	37
328	20230616	135700	2038164500	177900	177800	177900	177800	56
329	20230616	135600	2028206600	177900	177800	177900	177800	22
330	20230616	135500	2024293700	177900	177800	177900	177700	34
331	20230616	135400	2018247400	177800	177700	177800	177700	21
332	20230616	135300	2014514400	177700	177800	177800	177700	42
333	20230616	135200	2007049300	177700	177700	177800	177700	35
334	20230616	135100	2000828300	177700	177700	177700	177600	25
335	20230616	135000	1996386100	177600	177500	177700	177500	270
336	20230616	134900	1948441700	177400	177500	177500	177400	80
337	20230616	134800	1934242200	177500	177500	177500	177400	19
338	20230616	134700	1930870300	177500	177400	177500	177400	19
339	20230616	134600	1927498200	177400	177500	177500	177400	17
340	20230616	134500	1924481200	177500	177400	177500	177400	38
341	20230616	134400	1917738700	177400	177500	177500	177400	97
342	20230616	134300	1900527700	177500	177500	177500	177400	103
343	20230616	134200	1882245700	177500	177300	177500	177300	101
344	20230616	134100	1864330000	177200	177300	177300	177200	143
345	20230616	134000	1838976800	177100	177200	177200	177100	34
346	20230616	133900	1832952700	177100	177100	177100	177000	116
347	20230616	133800	1812409400	177100	177100	177100	177000	17
348	20230616	133700	1809398900	177100	177000	177100	177000	34
349	20230616	133600	1803379700	177000	177000	177000	176900	21
350	20230616	133500	1799663400	177000	177000	177000	176900	20
351	20230616	133400	1796123500	177000	176900	177000	176800	57
352	20230616	133300	1786040500	177000	177000	177000	176900	16
353	20230616	133200	1783209000	177000	176900	177000	176900	31
354	20230616	133100	1777723900	177000	176900	177000	176900	17
355	20230616	133000	1774715500	176900	177000	177000	176900	15
356	20230616	132900	1772061200	177000	177000	177000	176900	63
357	20230616	132800	1760910600	176900	176900	177000	176800	17
358	20230616	132700	1757902800	176900	176800	176900	176800	11
359	20230616	132600	1755957200	176900	176800	176900	176800	12
360	20230616	132500	1753834900	176800	176900	176900	176800	35
361	20230616	132400	1747643800	177000	177000	177000	176900	13
362	20230616	132300	1745343600	176900	177000	177000	176900	8
363	20230616	132200	1743927700	177000	176800	177100	176700	13
364	20230616	132100	1741626600	176700	176800	176800	176700	17
365	20230616	132000	1738621400	177000	177100	177100	176800	17
366	20230616	131900	1735613200	177100	176900	177200	176900	163
367	20230616	131800	1706763000	176800	176600	176800	176600	54
368	20230616	131700	1697222100	176600	176100	176600	176100	327
369	20230616	131600	1639560200	176000	176000	176100	176000	18
370	20230616	131500	1636391500	176000	176100	176100	176000	11
371	20230616	131400	1634454900	176100	175800	176200	175800	277
372	20230616	131300	1585693000	175900	175800	175900	175800	59
373	20230616	131200	1575315200	175800	175500	175900	175500	182
374	20230616	131100	1543315800	175700	175600	175700	175600	355
375	20230616	131000	1480952500	175500	175600	175600	175500	39
376	20230616	130900	1474107000	175500	175500	175600	175500	15
377	20230616	130800	1471473700	175500	175600	175600	175500	13
378	20230616	130700	1469191400	175500	175600	175600	175500	10
379	20230616	130600	1467435600	175600	175600	175600	175500	12
380	20230616	130500	1465329300	175500	175500	175600	175500	7
381	20230616	130400	1464100600	175500	175500	175600	175500	16
382	20230616	130300	1461291400	175500	175400	175500	175400	18
383	20230616	130200	1458133900	175400	175500	175500	175400	11
384	20230616	130100	1456204300	175400	175600	175600	175400	39
385	20230616	130000	1449359600	175600	175600	175600	175500	93
386	20230616	125900	1433032700	175600	175700	175700	175600	23
387	20230616	125800	1428993200	175700	175600	175700	175600	3
388	20230616	125700	1428466300	175700	175700	175700	175600	41
389	20230616	125600	1421263200	175800	175600	175800	175600	45
390	20230616	125500	1413357000	175500	175600	175600	175500	6
391	20230616	125400	1412303700	175700	175600	175700	175600	31
392	20230616	125300	1406859000	175600	175700	175700	175600	8
393	20230616	125200	1405453900	175600	175600	175600	175500	25
394	20230616	125100	1401064100	175700	175600	175700	175600	11
395	20230616	125000	1399131600	175400	175500	175900	175300	159
396	20230616	124900	1371209700	175400	175300	175400	175300	25
397	20230616	124800	1366826100	175300	175200	175300	175200	20
398	20230616	124700	1363321300	175200	175200	175200	175100	20
399	20230616	124600	1359818400	175100	175100	175200	175100	39
400	20230616	124500	1352989200	175100	175100	175100	175100	13
401	20230616	124400	1350712900	175000	175000	175000	175000	8
402	20230616	124300	1349312900	175100	175000	175100	175000	7
403	20230616	124200	1348087500	175100	175100	175100	175100	17
404	20230616	124100	1345110800	175000	175100	175100	175000	21
405	20230616	124000	1341434300	175000	175000	175000	174900	23
406	20230616	123900	1337409800	175000	175000	175000	175000	45
407	20230616	123800	1329534800	175000	174900	175000	174900	16
408	20230616	123700	1326735500	175000	174900	175100	174900	672
409	20230616	123600	1209124600	175000	175000	175000	174800	108
410	20230616	123500	1190231700	174900	174900	175000	174900	11
411	20230616	123400	1188307700	174800	174900	174900	174800	37
412	20230616	123300	1181836700	174900	175000	175000	174900	79
413	20230616	123200	1168018200	174900	174900	174900	174900	13
414	20230616	123100	1165744500	175000	175000	175000	174900	20
415	20230616	123000	1162245000	175000	174900	175000	174900	12
416	20230616	122900	1160145100	175000	174900	175000	174800	41
417	20230616	122800	1152973800	174900	174900	174900	174800	17
418	20230616	122700	1150001000	174900	174900	174900	174900	10
419	20230616	122600	1148252000	174900	174800	174900	174800	10
420	20230616	122500	1146503600	174900	174900	174900	174800	6
421	20230616	122400	1145454500	174800	174700	174900	174700	50
422	20230616	122300	1136712900	174800	174800	174800	174700	12
423	20230616	122200	1134615500	174700	174800	174800	174700	17
424	20230616	122100	1131644500	174800	174800	174800	174700	31
425	20230616	122000	1126225900	174800	174700	174800	174700	17
426	20230616	121900	1123254500	174700	174800	174800	174700	23
427	20230616	121800	1119234600	174800	174800	174800	174700	28
428	20230616	121700	1114340500	174700	174800	174800	174700	26
429	20230616	121600	1109796300	174700	174800	174800	174700	19
430	20230616	121500	1106476700	174700	174800	174800	174700	13
431	20230616	121400	1104204400	174800	174700	174800	174600	34
432	20230616	121300	1098262300	174600	174700	174700	174600	17
433	20230616	121200	1095293900	174600	174700	174700	174600	13
434	20230616	121100	1093022900	174700	174600	174700	174400	84
435	20230616	121000	1078363700	174600	174700	174700	174600	19
436	20230616	120900	1075045700	174600	174600	174600	174500	60
437	20230616	120800	1064572500	174700	174800	174800	174700	73
438	20230616	120700	1051816400	174600	174600	174600	174500	48
439	20230616	120600	1043436500	174600	174600	174600	174500	16
440	20230616	120500	1040643000	174500	174200	174500	174200	141
441	20230616	120400	1016044200	174300	174200	174300	174200	67
442	20230616	120300	1004370600	174200	174100	174200	174000	27
443	20230616	120200	999669800	174000	173900	174000	173900	17
444	20230616	120100	996712600	174000	173900	174000	173900	15
445	20230616	120000	994103100	174000	174000	174000	173900	14
446	20230616	115900	991667300	173900	173900	173900	173800	7
447	20230616	115800	990450200	173900	173900	173900	173800	14
448	20230616	115700	988016300	173900	173900	173900	173900	21
449	20230616	115600	984364400	173800	173800	173800	173800	7
450	20230616	115500	983147800	173800	173900	173900	173800	7
451	20230616	115400	981930900	173900	173800	173900	173800	13
452	20230616	115300	979671000	173900	173800	173900	173800	17
453	20230616	115200	976715000	173900	173800	173900	173800	6
454	20230616	115100	975671900	173800	173800	173900	173800	7
455	20230616	115000	974455200	173700	173600	173700	173600	27
456	20230616	114900	969767600	173700	173700	173700	173600	10
457	20230616	114800	968030800	173600	173700	173700	173600	10
458	20230616	114700	966294100	173700	173600	173700	173600	16
459	20230616	114600	963515300	173600	173700	173700	173600	37
460	20230616	114500	957090900	173800	173800	173800	173800	8
461	20230616	114400	955700500	173800	173900	173900	173800	21
462	20230616	114300	952050600	173800	173900	173900	173800	58
463	20230616	114200	941967500	174000	174000	174000	173900	10
464	20230616	114100	940228200	174000	173900	174000	173900	32
465	20230616	114000	934660700	173900	173800	174000	173800	12
466	20230616	113900	932574000	173900	174000	174000	173800	25
467	20230616	113800	928224900	173900	173900	173900	173900	11
468	20230616	113700	926312000	173800	173900	173900	173800	14
469	20230616	113600	923878000	173900	173900	173900	173900	19
470	20230616	113500	920573900	174000	174000	174000	173900	20
471	20230616	113400	917094900	173900	174100	174100	173900	35
472	20230616	113300	911004400	174100	174200	174400	174100	44
473	20230616	113200	903335400	174200	174000	174200	174000	66
474	20230616	113100	891843800	174000	173900	174000	173800	139
475	20230616	113000	867661600	173800	173700	173800	173700	6
476	20230616	112900	866619100	173800	173500	173800	173400	12
477	20230616	112800	864534800	173400	173700	173700	173400	57
478	20230616	112700	854640100	173800	173900	173900	173800	12
479	20230616	112600	852554100	173900	173600	173900	173600	41
480	20230616	112500	845428700	173600	173800	173800	173600	34
481	20230616	112400	839523400	173800	173700	173900	173700	24
482	20230616	112300	835351100	173700	173700	173900	173700	29
483	20230616	112200	830310400	173400	173600	173600	173400	35
484	20230616	112100	824236600	173600	173800	173900	173600	59
485	20230616	112000	813985200	173800	173500	174000	173500	453
486	20230616	111900	735288000	173500	173000	173500	172900	312
487	20230616	111800	681282100	172900	172900	172900	172800	19
488	20230616	111700	677997100	172800	172900	172900	172800	21
489	20230616	111600	674366800	172800	172900	172900	172800	21
490	20230616	111500	670736600	172900	172900	172900	172800	16
491	20230616	111400	667970300	172900	172800	172900	172800	14
492	20230616	111300	665550100	172900	172800	172900	172800	16
493	20230616	111200	662785100	172800	172800	172900	172800	14
494	20230616	111100	660365300	172900	172900	172900	172800	30
495	20230616	111000	655178700	172900	172900	172900	172800	61
496	20230616	110900	644632200	172900	172900	172900	172800	3
497	20230616	110800	644113600	172900	172700	172900	172700	22
498	20230616	110700	640310900	172700	172800	172800	172700	16
499	20230616	110600	637546700	172800	172700	172800	172700	52
500	20230616	110500	628561400	172600	172800	172900	172600	50
501	20230616	110400	619922500	172700	172800	172800	172700	11
502	20230616	110300	618022500	172800	172700	172800	172700	4
503	20230616	110200	617331500	172700	172600	172700	172600	8
504	20230616	110100	615950300	172700	172400	172700	172400	9
505	20230616	110000	614398400	172800	172300	172800	172200	8
506	20230616	105900	613019100	172300	172200	172300	172200	5
507	20230616	105800	612158000	172300	172000	172300	171900	12
508	20230616	105700	610094100	172000	171900	172000	171900	4
509	20230616	105600	609406300	172000	171900	172000	171800	36
510	20230616	105500	603217900	171800	171900	171900	171800	14
511	20230616	105400	600812300	171900	171900	171900	171900	9
512	20230616	105300	599265200	171900	171900	171900	171800	14
513	20230616	105200	596858900	171800	171800	171800	171800	8
514	20230616	105100	595484500	171800	171800	171800	171800	32
515	20230616	105000	589986900	171900	171800	171900	171800	11
516	20230616	104900	588096400	171900	171800	171900	171800	18
517	20230616	104800	585003200	171900	171900	171900	171800	7
518	20230616	104700	583800000	171900	171900	171900	171900	26
519	20230616	104600	579330600	171900	171800	171900	171800	32
520	20230616	104500	573830900	171800	171800	171900	171800	55
521	20230616	104400	564376700	171900	171900	171900	171800	5
522	20230616	104300	563517500	171900	171800	171900	171800	17
523	20230616	104200	560596000	171900	171900	171900	171900	1
524	20230616	104100	560424100	171800	171900	171900	171800	4
525	20230616	104000	559736700	171900	171800	172000	171800	13
526	20230616	103900	557502300	171900	171900	172000	171800	143
527	20230616	103800	532921400	171900	171800	172100	171800	320
528	20230616	103700	477897400	171900	171800	171900	171700	15
529	20230616	103600	475320100	171800	171800	171900	171800	19
530	20230616	103500	472055400	171800	171800	171900	171800	6
531	20230616	103400	471024500	171800	171800	171900	171700	16
532	20230616	103300	468276100	171800	171900	171900	171800	14
533	20230616	103200	465869800	172000	171800	172000	171800	6
534	20230616	103100	464838100	171800	171800	171800	171000	48
535	20230616	103000	456611000	172000	171900	172000	171800	5
536	20230616	102900	455751600	171500	171500	171500	171500	20
537	20230616	102800	452321600	171500	171400	171500	171400	23
538	20230616	102700	448378400	171500	171400	171500	171400	6
539	20230616	102600	447349700	171400	171500	171500	171400	5
540	20230616	102500	446492600	171500	171400	171500	171300	17
541	20230616	102400	443577800	171300	171500	171500	171300	5
542	20230616	102300	442721000	171500	171500	171500	171500	2
543	20230616	102200	442378000	171000	171400	171500	171000	18
544	20230616	102100	439294700	171000	171500	171500	171000	20
545	20230616	102000	435868200	171500	171500	171500	171500	1
546	20230616	101900	435696700	171400	171400	171400	171300	19
547	20230616	101800	432440600	171400	171400	171400	171400	11
548	20230616	101700	430555200	171500	172000	172000	171500	17
549	20230616	101600	427637200	171900	171900	172000	171900	21
550	20230616	101500	424026100	172000	171900	172000	171900	8
551	20230616	101400	422650600	172000	172100	172100	171900	10
552	20230616	101300	420930600	172100	172200	172200	172100	14
553	20230616	101200	418520300	172200	172600	172600	172200	20
554	20230616	101100	415075500	172600	172600	172600	172600	15
555	20230616	101000	412486500	172700	172700	172800	172700	23
556	20230616	100900	408513000	172800	172800	172800	172800	17
557	20230616	100800	405575400	172900	172800	173000	172800	15
558	20230616	100700	402982900	172900	172800	172900	172800	14
559	20230616	100600	400562400	172900	172800	172900	172800	7
560	20230616	100500	399352700	172900	172900	172900	172900	31
561	20230616	100400	393992800	173000	173000	173000	173000	11
562	20230616	100300	392089800	172900	173000	173000	172900	20
563	20230616	100200	388629900	172900	173000	173000	172900	7
564	20230616	100100	387419300	173000	173000	173000	172900	10
565	20230616	100000	385689500	173000	172800	173000	172800	10
566	20230616	095900	383961100	172800	172900	172900	172800	9
567	20230616	095800	382405700	172400	173000	173000	172400	14
568	20230616	095700	379987300	172900	172500	172900	172500	75
569	20230616	095600	367046600	172500	172300	172500	172300	12
570	20230616	095500	364977600	172400	172500	172500	172400	100
571	20230616	095400	347728200	172400	172500	172500	172400	5
572	20230616	095300	346866000	172500	172300	172500	172300	12
573	20230616	095200	344798000	172400	172400	172500	172400	19
574	20230616	095100	341522300	172500	172500	172500	172400	15
575	20230616	095000	338936100	172500	172500	172500	172500	2
576	20230616	094900	338591100	172500	172500	172500	172400	13
577	20230616	094800	336349200	172500	172500	173000	172500	52
578	20230616	094700	327378700	172500	172500	172500	172400	12
579	20230616	094600	325308800	172500	172300	172500	172300	19
580	20230616	094500	322034900	172300	172400	172400	172300	10
581	20230616	094400	320311800	172300	172500	172500	172300	36
582	20230616	094300	314105600	172400	172400	172600	172400	162
583	20230616	094200	286160800	172500	172400	172500	172400	23
584	20230616	094100	282194100	172400	172400	172400	172400	5
585	20230616	094000	281332100	172400	172400	172500	172300	45
586	20230616	093900	273576800	172400	172000	172400	172000	54
587	20230616	093800	264276900	171900	171800	171900	171600	25
588	20230616	093700	259981300	171700	171800	171800	171500	66
589	20230616	093600	248657600	171800	171000	171800	171000	193
590	20230616	093500	215610400	171000	171000	171000	171000	26
591	20230616	093400	211164400	171000	170900	171000	170900	9
592	20230616	093300	209625500	171000	170900	171000	170900	35
593	20230616	093200	203643100	170900	170900	171400	170900	28
594	20230616	093100	198851000	170800	169900	170800	169900	426
595	20230616	093000	126268300	169900	169900	169900	169900	56
596	20230616	092900	116753900	169800	169800	169800	169800	6
597	20230616	092800	115735100	169700	169700	169800	169700	13
598	20230616	092700	113528500	169800	169800	169800	169700	33
599	20230616	092600	107925400	169800	169800	169800	169800	2
600	20230616	092500	107585800	169700	169700	169700	169700	5
601	20230616	092400	106737300	169700	169800	169800	169700	14
602	20230616	092300	104360200	169600	169500	169600	169500	6
603	20230616	092200	103343100	169500	169800	169800	169500	17
604	20230616	092100	100459800	169500	169500	169500	169400	42
605	20230616	092000	93340900	169000	169500	169500	168700	26
606	20230616	091900	88936800	169500	169500	169500	169500	11
607	20230616	091800	87072300	169500	168900	169500	168300	91
608	20230616	091700	71699400	169100	169400	169400	169100	77
609	20230616	091600	58671500	169400	169600	169600	169400	18
610	20230616	091500	55620600	169700	169900	169900	169700	25
611	20230616	091400	51374400	169900	169900	169900	169900	2
612	20230616	091300	51034600	169900	169800	169900	169800	6
613	20230616	091200	50015700	169800	169900	169900	169800	19
614	20230616	091100	46788400	170000	169900	170000	169900	18
615	20230616	091000	43729400	169900	170000	170000	169900	4
616	20230616	090900	43049600	170000	170000	170000	169900	33
617	20230616	090800	37442200	170000	170000	170000	170000	8
618	20230616	090700	36082200	170100	170100	170100	169900	38
619	20230616	090600	29621800	170000	170200	170200	170000	5
620	20230616	090500	28771000	170300	170300	170300	170300	0
621	20230616	090400	28771000	170300	170200	170300	170200	34
622	20230616	090300	22980900	170200	170300	170300	170200	28
623	20230616	090200	18214800	170300	170200	170400	170200	62
624	20230616	090100	7659000	170200	170200	170200	170200	4
625	20230616	090000	6978200	170200	170200	170200	170200	41