KissMeData/003030/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	195900	2205545100	177600	177600	177600	177600	42
3	20230623	195800	2205545100	177600	177600	177600	177600	0
4	20230623	195700	2205545100	177600	177600	177600	177600	0
5	20230623	195600	2205545100	177600	177600	177600	177600	0
6	20230623	195500	2205545100	177600	177600	177600	177600	0
7	20230623	195400	2205545100	177600	177600	177600	177600	0
8	20230623	195300	2205545100	177600	177600	177600	177600	0
9	20230623	195200	2205545100	177600	177600	177600	177600	0
10	20230623	195100	2205545100	177600	177600	177600	177600	0
11	20230623	195000	2205545100	177600	177600	177600	177600	0
12	20230623	194900	2205545100	177600	177600	177600	177600	0
13	20230623	194800	2205545100	177600	177600	177600	177600	0
14	20230623	194700	2205545100	177600	177600	177600	177600	0
15	20230623	194600	2205545100	177600	177600	177600	177600	0
16	20230623	194500	2205545100	177600	177600	177600	177600	0
17	20230623	194400	2205545100	177600	177600	177600	177600	0
18	20230623	194300	2205545100	177600	177600	177600	177600	0
19	20230623	194200	2205545100	177600	177600	177600	177600	0
20	20230623	194100	2205545100	177600	177600	177600	177600	0
21	20230623	194000	2205545100	177600	177600	177600	177600	0
22	20230623	193900	2205545100	177600	177600	177600	177600	0
23	20230623	193800	2205545100	177600	177600	177600	177600	0
24	20230623	193700	2205545100	177600	177600	177600	177600	0
25	20230623	193600	2205545100	177600	177600	177600	177600	0
26	20230623	193500	2205545100	177600	177600	177600	177600	0
27	20230623	193400	2205545100	177600	177600	177600	177600	0
28	20230623	193300	2205545100	177600	177600	177600	177600	0
29	20230623	193200	2205545100	177600	177600	177600	177600	0
30	20230623	193100	2205545100	177600	177600	177600	177600	0
31	20230623	193000	2205545100	177600	177600	177600	177600	0
32	20230623	192900	2205545100	177600	177600	177600	177600	42
33	20230623	192800	2205545100	177600	177600	177600	177600	0
34	20230623	192700	2205545100	177600	177600	177600	177600	0
35	20230623	192600	2205545100	177600	177600	177600	177600	0
36	20230623	192500	2205545100	177600	177600	177600	177600	0
37	20230623	192400	2205545100	177600	177600	177600	177600	0
38	20230623	192300	2205545100	177600	177600	177600	177600	0
39	20230623	192200	2205545100	177600	177600	177600	177600	0
40	20230623	192100	2205545100	177600	177600	177600	177600	0
41	20230623	192000	2205545100	177600	177600	177600	177600	0
42	20230623	191900	2205545100	177600	177600	177600	177600	0
43	20230623	191800	2205545100	177600	177600	177600	177600	0
44	20230623	191700	2205545100	177600	177600	177600	177600	0
45	20230623	191600	2205545100	177600	177600	177600	177600	0
46	20230623	191500	2205545100	177600	177600	177600	177600	0
47	20230623	191400	2205545100	177600	177600	177600	177600	0
48	20230623	191300	2205545100	177600	177600	177600	177600	0
49	20230623	191200	2205545100	177600	177600	177600	177600	0
50	20230623	191100	2205545100	177600	177600	177600	177600	0
51	20230623	191000	2205545100	177600	177600	177600	177600	0
52	20230623	190900	2205545100	177600	177600	177600	177600	0
53	20230623	190800	2205545100	177600	177600	177600	177600	0
54	20230623	190700	2205545100	177600	177600	177600	177600	0
55	20230623	190600	2205545100	177600	177600	177600	177600	0
56	20230623	190500	2205545100	177600	177600	177600	177600	0
57	20230623	190400	2205545100	177600	177600	177600	177600	0
58	20230623	190300	2205545100	177600	177600	177600	177600	0
59	20230623	190200	2205545100	177600	177600	177600	177600	0
60	20230623	190100	2205545100	177600	177600	177600	177600	0
61	20230623	190000	2205545100	177600	177600	177600	177600	0
62	20230623	185900	2205545100	177600	177600	177600	177600	42
63	20230623	185800	2205545100	177600	177600	177600	177600	0
64	20230623	185700	2205545100	177600	177600	177600	177600	0
65	20230623	185600	2205545100	177600	177600	177600	177600	0
66	20230623	185500	2205545100	177600	177600	177600	177600	0
67	20230623	185400	2205545100	177600	177600	177600	177600	0
68	20230623	185300	2205545100	177600	177600	177600	177600	0
69	20230623	185200	2205545100	177600	177600	177600	177600	0
70	20230623	185100	2205545100	177600	177600	177600	177600	0
71	20230623	185000	2205545100	177600	177600	177600	177600	0
72	20230623	184900	2205545100	177600	177600	177600	177600	0
73	20230623	184800	2205545100	177600	177600	177600	177600	0
74	20230623	184700	2205545100	177600	177600	177600	177600	0
75	20230623	184600	2205545100	177600	177600	177600	177600	0
76	20230623	184500	2205545100	177600	177600	177600	177600	0
77	20230623	184400	2205545100	177600	177600	177600	177600	0
78	20230623	184300	2205545100	177600	177600	177600	177600	0
79	20230623	184200	2205545100	177600	177600	177600	177600	0
80	20230623	184100	2205545100	177600	177600	177600	177600	0
81	20230623	184000	2205545100	177600	177600	177600	177600	0
82	20230623	183900	2205545100	177600	177600	177600	177600	0
83	20230623	183800	2205545100	177600	177600	177600	177600	0
84	20230623	183700	2205545100	177600	177600	177600	177600	0
85	20230623	183600	2205545100	177600	177600	177600	177600	0
86	20230623	183500	2205545100	177600	177600	177600	177600	0
87	20230623	183400	2205545100	177600	177600	177600	177600	0
88	20230623	183300	2205545100	177600	177600	177600	177600	0
89	20230623	183200	2205545100	177600	177600	177600	177600	0
90	20230623	183100	2205545100	177600	177600	177600	177600	0
91	20230623	183000	2205545100	177600	177600	177600	177600	0
92	20230623	182900	2205545100	177600	177600	177600	177600	42
93	20230623	182800	2205545100	177600	177600	177600	177600	0
94	20230623	182700	2205545100	177600	177600	177600	177600	0
95	20230623	182600	2205545100	177600	177600	177600	177600	0
96	20230623	182500	2205545100	177600	177600	177600	177600	0
97	20230623	182400	2205545100	177600	177600	177600	177600	0
98	20230623	182300	2205545100	177600	177600	177600	177600	0
99	20230623	182200	2205545100	177600	177600	177600	177600	0
100	20230623	182100	2205545100	177600	177600	177600	177600	0
101	20230623	182000	2205545100	177600	177600	177600	177600	0
102	20230623	181900	2205545100	177600	177600	177600	177600	0
103	20230623	181800	2205545100	177600	177600	177600	177600	0
104	20230623	181700	2205545100	177600	177600	177600	177600	0
105	20230623	181600	2205545100	177600	177600	177600	177600	0
106	20230623	181500	2205545100	177600	177600	177600	177600	0
107	20230623	181400	2205545100	177600	177600	177600	177600	0
108	20230623	181300	2205545100	177600	177600	177600	177600	0
109	20230623	181200	2205545100	177600	177600	177600	177600	0
110	20230623	181100	2205545100	177600	177600	177600	177600	0
111	20230623	181000	2205545100	177600	177600	177600	177600	0
112	20230623	180900	2205545100	177600	177600	177600	177600	0
113	20230623	180800	2205545100	177600	177600	177600	177600	0
114	20230623	180700	2205545100	177600	177600	177600	177600	0
115	20230623	180600	2205545100	177600	177600	177600	177600	0
116	20230623	180500	2205545100	177600	177600	177600	177600	0
117	20230623	180400	2205545100	177600	177600	177600	177600	0
118	20230623	180300	2205545100	177600	177600	177600	177600	0
119	20230623	180200	2205545100	177600	177600	177600	177600	0
120	20230623	180100	2205545100	177600	177600	177600	177600	0
121	20230623	180000	2205545100	177600	177600	177600	177600	0
122	20230623	175900	2205545100	177600	177600	177600	177600	42
123	20230623	175800	2205545100	177600	177600	177600	177600	0
124	20230623	175700	2205545100	177600	177600	177600	177600	0
125	20230623	175600	2205545100	177600	177600	177600	177600	0
126	20230623	175500	2205545100	177600	177600	177600	177600	0
127	20230623	175400	2205545100	177600	177600	177600	177600	0
128	20230623	175300	2205545100	177600	177600	177600	177600	0
129	20230623	175200	2205545100	177600	177600	177600	177600	0
130	20230623	175100	2205545100	177600	177600	177600	177600	0
131	20230623	175000	2205545100	177600	177600	177600	177600	0
132	20230623	174900	2205545100	177600	177600	177600	177600	0
133	20230623	174800	2205545100	177600	177600	177600	177600	0
134	20230623	174700	2205545100	177600	177600	177600	177600	0
135	20230623	174600	2205545100	177600	177600	177600	177600	0
136	20230623	174500	2205545100	177600	177600	177600	177600	0
137	20230623	174400	2205545100	177600	177600	177600	177600	0
138	20230623	174300	2205545100	177600	177600	177600	177600	0
139	20230623	174200	2205545100	177600	177600	177600	177600	0
140	20230623	174100	2205545100	177600	177600	177600	177600	0
141	20230623	174000	2205545100	177600	177600	177600	177600	0
142	20230623	173900	2205545100	177600	177600	177600	177600	0
143	20230623	173800	2205545100	177600	177600	177600	177600	0
144	20230623	173700	2205545100	177600	177600	177600	177600	0
145	20230623	173600	2205545100	177600	177600	177600	177600	0
146	20230623	173500	2205545100	177600	177600	177600	177600	0
147	20230623	173400	2205545100	177600	177600	177600	177600	0
148	20230623	173300	2205545100	177600	177600	177600	177600	0
149	20230623	173200	2205545100	177600	177600	177600	177600	0
150	20230623	173100	2205545100	177600	177600	177600	177600	0
151	20230623	173000	2205545100	177600	177600	177600	177600	0
152	20230623	172900	2205545100	177600	177600	177600	177600	42
153	20230623	172800	2205545100	177600	177600	177600	177600	0
154	20230623	172700	2205545100	177600	177600	177600	177600	0
155	20230623	172600	2205545100	177600	177600	177600	177600	0
156	20230623	172500	2205545100	177600	177600	177600	177600	0
157	20230623	172400	2205545100	177600	177600	177600	177600	0
158	20230623	172300	2205545100	177600	177600	177600	177600	0
159	20230623	172200	2205545100	177600	177600	177600	177600	0
160	20230623	172100	2205545100	177600	177600	177600	177600	0
161	20230623	172000	2205545100	177600	177600	177600	177600	0
162	20230623	171900	2205545100	177600	177600	177600	177600	0
163	20230623	171800	2205545100	177600	177600	177600	177600	0
164	20230623	171700	2205545100	177600	177600	177600	177600	0
165	20230623	171600	2205545100	177600	177600	177600	177600	0
166	20230623	171500	2205545100	177600	177600	177600	177600	0
167	20230623	171400	2205545100	177600	177600	177600	177600	0
168	20230623	171300	2205545100	177600	177600	177600	177600	0
169	20230623	171200	2205545100	177600	177600	177600	177600	0
170	20230623	171100	2205545100	177600	177600	177600	177600	0
171	20230623	171000	2205545100	177600	177600	177600	177600	0
172	20230623	170900	2205545100	177600	177600	177600	177600	0
173	20230623	170800	2205545100	177600	177600	177600	177600	0
174	20230623	170700	2205545100	177600	177600	177600	177600	0
175	20230623	170600	2205545100	177600	177600	177600	177600	0
176	20230623	170500	2205545100	177600	177600	177600	177600	0
177	20230623	170400	2205545100	177600	177600	177600	177600	0
178	20230623	170300	2205545100	177600	177600	177600	177600	0
179	20230623	170200	2205545100	177600	177600	177600	177600	0
180	20230623	170100	2205545100	177600	177600	177600	177600	0
181	20230623	170000	2205545100	177600	177600	177600	177600	0
182	20230623	165900	2205545100	177600	177600	177600	177600	42
183	20230623	165800	2205545100	177600	177600	177600	177600	0
184	20230623	165700	2205545100	177600	177600	177600	177600	0
185	20230623	165600	2205545100	177600	177600	177600	177600	0
186	20230623	165500	2205545100	177600	177600	177600	177600	0
187	20230623	165400	2205545100	177600	177600	177600	177600	0
188	20230623	165300	2205545100	177600	177600	177600	177600	0
189	20230623	165200	2205545100	177600	177600	177600	177600	0
190	20230623	165100	2205545100	177600	177600	177600	177600	0
191	20230623	165000	2205545100	177600	177600	177600	177600	0
192	20230623	164900	2205545100	177600	177600	177600	177600	0
193	20230623	164800	2205545100	177600	177600	177600	177600	0
194	20230623	164700	2205545100	177600	177600	177600	177600	0
195	20230623	164600	2205545100	177600	177600	177600	177600	0
196	20230623	164500	2205545100	177600	177600	177600	177600	0
197	20230623	164400	2205545100	177600	177600	177600	177600	0
198	20230623	164300	2205545100	177600	177600	177600	177600	0
199	20230623	164200	2205545100	177600	177600	177600	177600	0
200	20230623	164100	2205545100	177600	177600	177600	177600	0
201	20230623	164000	2205545100	177600	177600	177600	177600	0
202	20230623	163900	2205545100	177600	177600	177600	177600	0
203	20230623	163800	2205545100	177600	177600	177600	177600	0
204	20230623	163700	2205545100	177600	177600	177600	177600	0
205	20230623	163600	2205545100	177600	177600	177600	177600	0
206	20230623	163500	2205545100	177600	177600	177600	177600	0
207	20230623	163400	2205545100	177600	177600	177600	177600	0
208	20230623	163300	2205545100	177600	177600	177600	177600	0
209	20230623	163200	2205545100	177600	177600	177600	177600	0
210	20230623	163100	2205545100	177600	177600	177600	177600	0
211	20230623	163000	2205545100	177600	177600	177600	177600	0
212	20230623	162900	2205545100	177600	177600	177600	177600	42
213	20230623	162800	2205545100	177600	177600	177600	177600	0
214	20230623	162700	2205545100	177600	177600	177600	177600	0
215	20230623	162600	2205545100	177600	177600	177600	177600	0
216	20230623	162500	2205545100	177600	177600	177600	177600	0
217	20230623	162400	2205545100	177600	177600	177600	177600	0
218	20230623	162300	2205545100	177600	177600	177600	177600	0
219	20230623	162200	2205545100	177600	177600	177600	177600	0
220	20230623	162100	2205545100	177600	177600	177600	177600	0
221	20230623	162000	2205545100	177600	177600	177600	177600	0
222	20230623	161900	2205545100	177600	177600	177600	177600	0
223	20230623	161800	2205545100	177600	177600	177600	177600	0
224	20230623	161700	2205545100	177600	177600	177600	177600	0
225	20230623	161600	2205545100	177600	177600	177600	177600	0
226	20230623	161500	2205545100	177600	177600	177600	177600	0
227	20230623	161400	2205545100	177600	177600	177600	177600	0
228	20230623	161300	2205545100	177600	177600	177600	177600	0
229	20230623	161200	2205545100	177600	177600	177600	177600	0
230	20230623	161100	2205545100	177600	177600	177600	177600	0
231	20230623	161000	2205545100	177600	177600	177600	177600	0
232	20230623	160900	2205545100	177600	177600	177600	177600	0
233	20230623	160800	2205545100	177600	177600	177600	177600	0
234	20230623	160700	2205545100	177600	177600	177600	177600	0
235	20230623	160600	2205545100	177600	177600	177600	177600	0
236	20230623	160500	2205545100	177600	177600	177600	177600	0
237	20230623	160400	2205545100	177600	177600	177600	177600	0
238	20230623	160300	2205545100	177600	177600	177600	177600	0
239	20230623	160200	2205545100	177600	177600	177600	177600	0
240	20230623	160100	2205545100	177600	177600	177600	177600	0
241	20230623	160000	2205545100	177600	177600	177600	177600	0
242	20230623	155900	2205545100	177600	177600	177600	177600	42
243	20230623	155800	2205545100	177600	177600	177600	177600	0
244	20230623	155700	2205545100	177600	177600	177600	177600	0
245	20230623	155600	2205545100	177600	177600	177600	177600	0
246	20230623	155500	2205545100	177600	177600	177600	177600	0
247	20230623	155400	2205545100	177600	177600	177600	177600	0
248	20230623	155300	2205545100	177600	177600	177600	177600	0
249	20230623	155200	2205545100	177600	177600	177600	177600	0
250	20230623	155100	2205545100	177600	177600	177600	177600	0
251	20230623	155000	2205545100	177600	177600	177600	177600	0
252	20230623	154900	2205545100	177600	177600	177600	177600	0
253	20230623	154800	2205545100	177600	177600	177600	177600	0
254	20230623	154700	2205545100	177600	177600	177600	177600	0
255	20230623	154600	2205545100	177600	177600	177600	177600	0
256	20230623	154500	2205545100	177600	177600	177600	177600	0
257	20230623	154400	2205545100	177600	177600	177600	177600	0
258	20230623	154300	2205545100	177600	177600	177600	177600	0
259	20230623	154200	2205545100	177600	177600	177600	177600	0
260	20230623	154100	2205545100	177600	177600	177600	177600	0
261	20230623	154000	2205545100	177600	177600	177600	177600	0
262	20230623	153900	2205545100	177600	177600	177600	177600	0
263	20230623	153800	2205545100	177600	177600	177600	177600	0
264	20230623	153700	2205545100	177600	177600	177600	177600	0
265	20230623	153600	2205545100	177600	177600	177600	177600	0
266	20230623	153500	2205545100	177600	177600	177600	177600	0
267	20230623	153400	2205545100	177600	177600	177600	177600	0
268	20230623	153300	2205545100	177600	177600	177600	177600	0
269	20230623	153200	2205545100	177600	177600	177600	177600	0
270	20230623	153100	2205545100	177600	177600	177600	177600	0
271	20230623	153000	2205545100	177600	177600	177600	177600	42
272	20230623	152900	2198085900	179300	179300	179300	179300	0
273	20230623	152800	2198085900	179300	179300	179300	179300	0
274	20230623	152700	2198085900	179300	179300	179300	179300	0
275	20230623	152600	2198085900	179300	179300	179300	179300	0
276	20230623	152500	2198085900	179300	179300	179300	179300	0
277	20230623	152400	2198085900	179300	179300	179300	179300	0
278	20230623	152300	2198085900	179300	179300	179300	179300	0
279	20230623	152200	2198085900	179300	179300	179300	179300	0
280	20230623	152100	2198085900	179300	179300	179300	179300	0
281	20230623	152000	2198085900	179300	179300	179300	179300	0
282	20230623	151900	2198085900	179300	179700	179700	177500	41
283	20230623	151800	2190727400	179500	177700	180300	176500	972
284	20230623	151700	2016787400	177700	176800	177800	176800	72
285	20230623	151600	2004020700	177500	176900	177500	176900	11
286	20230623	151500	2002070100	176900	177000	177000	176800	47
287	20230623	151400	1993754400	177400	177200	177400	177200	8
288	20230623	151300	1992336000	176800	176900	176900	176800	857
289	20230623	151200	1840818300	177000	177400	177400	177000	151
290	20230623	151100	1814068900	177200	177200	177200	177200	0
291	20230623	151000	1814068900	177200	177300	177300	177100	40
292	20230623	150900	1806980200	177300	177400	177500	177300	22
293	20230623	150800	1803077100	177400	177400	177400	177400	9
294	20230623	150700	1801480500	177300	177200	177300	177100	42
295	20230623	150600	1794038600	177200	177200	177200	177200	2
296	20230623	150500	1793684200	177000	177000	177000	177000	4
297	20230623	150400	1792976200	177000	177200	177300	177000	53
298	20230623	150300	1783587100	177200	176800	177200	176800	114
299	20230623	150200	1763420400	176700	176400	176700	176300	29
300	20230623	150100	1758302000	176300	176500	176500	176300	33
301	20230623	150000	1752480300	176500	176500	176600	176500	37
302	20230623	145900	1745948600	176600	176700	176700	176600	28
303	20230623	145800	1741003500	176700	176600	176700	176600	35
304	20230623	145700	1734819700	176700	176600	176700	176600	13
305	20230623	145600	1732522900	176600	176700	176900	176600	38
306	20230623	145500	1725807700	176500	176600	176600	176500	31
307	20230623	145400	1720334100	176600	176700	177000	176600	449
308	20230623	145300	1641026900	176700	176700	176900	176700	16
309	20230623	145200	1638197100	176600	176900	177000	176500	111
310	20230623	145100	1618589800	176700	177100	177100	176700	47
311	20230623	145000	1610276900	177000	177000	177000	177000	16
312	20230623	144900	1607444900	177000	177200	177300	177000	186
313	20230623	144800	1574508500	177300	177200	177300	177200	26
314	20230623	144700	1569900600	177300	177200	177300	177200	32
315	20230623	144600	1564228800	177100	177200	177200	177100	11
316	20230623	144500	1562280100	177200	177100	177300	177100	42
317	20230623	144400	1554840200	177200	177300	177300	177100	20
318	20230623	144300	1551296800	177300	177400	177400	177300	23
319	20230623	144200	1547218300	177400	177400	177400	177200	71
320	20230623	144100	1534629000	177400	177500	177500	177400	69
321	20230623	144000	1522383600	177500	177500	177500	177500	16
322	20230623	143900	1519543600	177600	177500	177600	177500	17
323	20230623	143800	1516524700	177500	177800	177800	177500	209
324	20230623	143700	1479390400	177800	178000	178000	177800	4
325	20230623	143600	1478678700	178100	178100	178200	178100	9
326	20230623	143500	1477075400	178200	177800	178200	177800	7
327	20230623	143400	1475828400	177800	177700	178000	177700	31
328	20230623	143300	1470311300	177900	177800	177900	177700	50
329	20230623	143200	1461421200	177700	178000	178000	177700	25
330	20230623	143100	1456977000	177900	177800	177900	177700	23
331	20230623	143000	1452887300	178000	177900	178000	177900	11
332	20230623	142900	1450929600	177900	177900	177900	177900	9
333	20230623	142800	1449328500	177800	178000	178700	177800	45
334	20230623	142700	1441315100	178100	177700	178100	177700	65
335	20230623	142600	1429757100	177800	177800	177800	177800	26
336	20230623	142500	1425134300	177800	178000	178000	177800	15
337	20230623	142400	1422465400	178000	178000	178000	178000	9
338	20230623	142300	1420863400	177800	177700	178200	177700	4
339	20230623	142200	1420151500	177800	177700	178300	177700	39
340	20230623	142100	1413211500	177800	177700	177800	177700	18
341	20230623	142000	1410012800	177700	177800	177800	177700	13
342	20230623	141900	1407702100	177800	177800	177800	177800	1
343	20230623	141800	1407524300	177800	177900	177900	177700	37
344	20230623	141700	1400944800	177900	178000	178500	177900	40
345	20230623	141600	1393820200	178000	178100	178100	178000	28
346	20230623	141500	1388835800	178000	178200	178200	178000	15
347	20230623	141400	1386164200	178200	178200	178200	178200	5
348	20230623	141300	1385273200	178200	178100	178600	178100	36
349	20230623	141200	1378857400	178200	178100	178400	178100	57
350	20230623	141100	1368701600	178100	178100	178100	178100	14
351	20230623	141000	1366208200	178100	178100	178100	178000	41
352	20230623	140900	1358909400	178000	178200	178200	178000	29
353	20230623	140800	1353744000	178200	178200	178200	178200	3
354	20230623	140700	1353209400	178200	178200	178200	178200	21
355	20230623	140600	1349467200	178500	178200	178500	178200	17
356	20230623	140500	1346435100	178200	178300	178300	178200	13
357	20230623	140400	1344118100	178200	178300	178300	178200	13
358	20230623	140300	1341800300	178200	178300	178300	178200	16
359	20230623	140200	1338947700	178300	178500	178600	178200	110
360	20230623	140100	1319318100	178500	178600	178700	178500	49
361	20230623	140000	1310568500	178500	178500	178600	178500	5
362	20230623	135900	1309675800	178500	178600	178600	178500	18
363	20230623	135800	1306461200	178700	178800	178800	178600	19
364	20230623	135700	1303065800	178600	178600	178600	178600	1
365	20230623	135600	1302887200	178500	178500	179100	178500	47
366	20230623	135500	1294494000	178500	178600	178600	178500	22
367	20230623	135400	1290564900	178600	178700	178700	178600	10
368	20230623	135300	1288778400	178700	178600	178700	178600	8
369	20230623	135200	1287349000	178600	178700	178800	178600	73
370	20230623	135100	1274297800	178700	179000	179000	178700	121
371	20230623	135000	1252666000	179000	179000	179000	179000	22
372	20230623	134900	1248728000	178900	178900	179000	178900	14
373	20230623	134800	1246223200	178900	178900	179000	178900	12
374	20230623	134700	1244076200	178900	179000	179100	178900	12
375	20230623	134600	1241928000	179100	179000	179100	179000	20
376	20230623	134500	1238347800	179000	179000	179300	179000	17
377	20230623	134400	1235301800	179000	179000	179000	179000	14
378	20230623	134300	1232795800	179000	179200	179200	179000	23
379	20230623	134200	1228677700	179200	179000	179200	179000	3
380	20230623	134100	1228140300	179000	178900	179000	178900	21
381	20230623	134000	1224383300	179000	178800	179400	178800	18
382	20230623	133900	1221158100	179400	179400	179400	179400	3
383	20230623	133800	1220619900	178900	178800	178900	178800	27
384	20230623	133700	1215792100	178900	178900	178900	178800	28
385	20230623	133600	1210784100	178800	178800	178900	178800	37
386	20230623	133500	1204168400	178800	178900	179600	178800	19
387	20230623	133400	1200766200	178800	178600	178800	178600	34
388	20230623	133300	1194688200	178600	178800	178800	178600	17
389	20230623	133200	1191651000	178700	178800	178800	178700	6
390	20230623	133100	1190578700	178700	178600	178800	178600	48
391	20230623	133000	1182000100	178700	178800	178800	178700	32
392	20230623	132900	1176280500	178800	178700	178800	178600	16
393	20230623	132800	1173420900	178600	178600	178600	178500	27
394	20230623	132700	1168599900	178500	178800	178800	178500	24
395	20230623	132600	1164314500	178700	179000	179000	178700	51
396	20230623	132500	1155197900	179000	179000	179000	179000	12
397	20230623	132400	1153049900	179300	178900	179300	178900	15
398	20230623	132300	1150362500	179000	179300	179400	179000	83
399	20230623	132200	1135500800	179100	179200	179200	179100	21
400	20230623	132100	1131738800	179000	179100	179200	179000	19
401	20230623	132000	1128335100	179100	179000	179300	179000	27
402	20230623	131900	1123500100	179400	179300	179400	179300	25
403	20230623	131800	1119017100	178900	178900	178900	178900	19
404	20230623	131700	1115618000	178900	179300	179300	178900	10
405	20230623	131600	1113826700	179300	179000	179300	179000	43
406	20230623	131500	1106121300	179100	179000	179100	179000	4
407	20230623	131400	1105405200	179100	179000	179100	179000	29
408	20230623	131300	1100213900	179100	179000	179100	179000	16
409	20230623	131200	1097348400	179000	179100	179100	179000	7
410	20230623	131100	1096095100	179000	179600	179600	179000	90
411	20230623	131000	1079975600	179600	179300	179600	179300	7
412	20230623	130900	1078719700	179300	179300	179300	179200	26
413	20230623	130800	1074060000	179200	179200	179300	179200	29
414	20230623	130700	1068861400	179300	179300	179300	179300	5
415	20230623	130600	1067964900	179300	179300	179300	179300	4
416	20230623	130500	1067247700	179300	179200	179300	179200	39
417	20230623	130400	1060255600	179300	179400	179400	179300	20
418	20230623	130300	1056668500	179600	179500	179600	179500	16
419	20230623	130200	1053795100	179300	179300	179300	179300	0
420	20230623	130100	1053795100	179300	179400	179400	179300	55
421	20230623	130000	1043931700	179400	179400	179400	179400	18
422	20230623	125900	1040702500	179400	179200	179400	179200	26
423	20230623	125800	1036042500	179400	179400	179500	179400	12
424	20230623	125700	1033889600	179500	179300	179500	179200	34
425	20230623	125600	1027792300	179200	179200	179200	179200	11
426	20230623	125500	1025821100	179200	179300	179300	179200	6
427	20230623	125400	1024745400	179200	179200	179200	179200	0
428	20230623	125300	1024745400	179200	179500	179500	179200	51
429	20230623	125200	1015603700	179500	179300	179500	179300	39
430	20230623	125100	1008609100	179200	179200	179200	179200	16
431	20230623	125000	1005741900	179500	179500	179500	179500	1
432	20230623	124900	1005562400	179200	179300	179400	179200	46
433	20230623	124800	997314700	179400	179500	179500	179400	8
434	20230623	124700	995879000	179400	179300	179400	179300	42
435	20230623	124600	988346200	179300	179500	179500	179300	8
436	20230623	124500	986910700	179500	179600	179600	179500	14
437	20230623	124400	984397600	179600	179600	179600	179600	0
438	20230623	124300	984397600	179600	179600	179600	179600	6
439	20230623	124200	983320000	179700	179700	179700	179700	21
440	20230623	124100	979546300	179800	179700	179800	179700	20
441	20230623	124000	975950900	179700	179800	179800	179700	10
442	20230623	123900	974153700	179900	179700	179900	179700	12
443	20230623	123800	971996800	179700	179700	179800	179700	54
444	20230623	123700	962292400	179600	179600	179600	179600	1
445	20230623	123600	962112800	179600	179400	179800	179400	26
446	20230623	123500	957443100	179500	179500	179500	179500	14
447	20230623	123400	954930100	179500	179400	179500	179400	34
448	20230623	123300	948830300	179400	179500	179500	179400	9
449	20230623	123200	947215600	179500	179700	179700	179500	8
450	20230623	123100	945778600	179700	179700	179700	179700	19
451	20230623	123000	942364300	179700	179400	179700	179300	66
452	20230623	122900	930526400	179500	179600	179600	179500	7
453	20230623	122800	929269800	179500	179500	179500	179500	1
454	20230623	122700	929090300	179600	179600	179600	179600	7
455	20230623	122600	927833100	179700	179700	179800	179700	28
456	20230623	122500	922800500	179700	179700	179700	179700	7
457	20230623	122400	921542600	179700	179700	179700	179700	27
458	20230623	122300	916690700	179600	179600	179600	179600	9
459	20230623	122200	915074300	179600	179700	179700	179600	23
460	20230623	122100	910943400	179600	179600	179600	179600	25
461	20230623	122000	906453400	179700	179300	179700	179300	21
462	20230623	121900	902684300	179300	179400	179400	179300	13
463	20230623	121800	900353300	179200	179200	179300	179200	6
464	20230623	121700	899277700	179300	179500	179500	179200	47
465	20230623	121600	890851000	179400	179500	179500	179400	9
466	20230623	121500	889236200	179500	179400	179500	179400	17
467	20230623	121400	886185100	179300	179600	179600	179300	19
468	20230623	121300	882777500	179800	179500	179800	179500	104
469	20230623	121200	864086300	179200	178800	179200	178800	19
470	20230623	121100	860688300	178800	179000	179100	178800	31
471	20230623	121000	855141600	179000	178800	179000	178800	39
472	20230623	120900	848161700	178800	178800	178900	178800	55
473	20230623	120800	838325500	178700	178700	178700	178700	2
474	20230623	120700	837968100	179000	179200	179200	179000	8
475	20230623	120600	836534900	179300	179400	179400	179300	7
476	20230623	120500	835279300	179400	179400	179400	179400	1
477	20230623	120400	835099900	179700	179500	179700	179500	27
478	20230623	120300	830252200	179600	179500	179600	179500	4
479	20230623	120200	829534100	179700	179700	179700	179700	3
480	20230623	120100	828995000	179800	179800	179800	179700	24
481	20230623	120000	824681600	179800	179600	179900	179600	7
482	20230623	115900	823423200	179600	179400	179800	179300	47
483	20230623	115800	814985200	179500	179600	179700	179500	16
484	20230623	115700	812111900	179600	179600	179600	179600	21
485	20230623	115600	808340300	179600	179700	179700	179600	22
486	20230623	115500	804387100	179800	179800	179900	179700	70
487	20230623	115400	791799000	179700	179400	179800	179400	22
488	20230623	115300	787844700	179400	179100	179400	179000	44
489	20230623	115200	779960300	179100	179000	179100	179000	41
490	20230623	115100	772621100	179000	178900	179000	178900	30
491	20230623	115000	767253800	179000	179000	179000	178900	12
492	20230623	114900	765105900	178900	178900	179100	178900	15
493	20230623	114800	762421800	178900	178800	178900	178600	37
494	20230623	114700	755806100	178800	178800	178800	178800	6
495	20230623	114600	754733300	178700	178700	178700	178700	6
496	20230623	114500	753661100	178700	178700	178700	178700	17
497	20230623	114400	750623200	179000	179000	179000	179000	3
498	20230623	114300	750086200	179200	179200	179200	178100	71
499	20230623	114200	737400600	179400	179400	179400	179400	0
500	20230623	114100	737400600	179400	179500	179500	179400	7
501	20230623	114000	736144500	179500	179800	179800	179500	31
502	20230623	113900	730572300	179800	179700	179800	179500	10
503	20230623	113800	728775400	179800	179600	179800	179600	28
504	20230623	113700	723743800	179600	179400	179600	179400	43
505	20230623	113600	716025400	179500	179100	179500	179100	98
506	20230623	113500	698449200	179100	179100	179100	179100	5
507	20230623	113400	697553700	179100	178900	179100	178900	52
508	20230623	113300	688245800	178800	178500	178900	178500	39
509	20230623	113200	681270600	178500	178800	178800	178500	10
510	20230623	113100	679484400	179000	178100	179000	178100	113
511	20230623	113000	659314700	178100	178000	178100	177800	22
512	20230623	112900	655402000	178000	178100	178100	178000	5
513	20230623	112800	654511900	178100	177700	178100	177700	20
514	20230623	112700	650956500	177800	177800	177900	177600	40
515	20230623	112600	643846900	177800	177800	177800	177800	1
516	20230623	112500	643669100	177800	178000	178000	177800	23
517	20230623	112400	639579300	178000	178300	178300	178000	81
518	20230623	112300	625145600	178200	177800	178200	177800	45
519	20230623	112200	617134900	177900	177700	177900	177400	37
520	20230623	112100	610564100	177800	177800	177800	177700	21
521	20230623	112000	606830900	177800	177800	177900	177700	28
522	20230623	111900	601854600	177800	177900	177900	177800	20
523	20230623	111800	598297100	178000	177900	178000	177900	26
524	20230623	111700	593671600	178000	178000	178100	177900	29
525	20230623	111600	588510200	178000	177900	178000	177900	27
526	20230623	111500	583705500	178000	178100	178100	178000	38
527	20230623	111400	576941400	178000	178100	178100	178000	22
528	20230623	111300	573025000	178200	178000	178200	178000	17
529	20230623	111200	569998500	178100	178200	178200	178100	18
530	20230623	111100	566792600	178400	178100	178400	178000	39
531	20230623	111000	559844800	178000	178000	178000	178000	13
532	20230623	110900	557530800	178000	177900	178100	177900	32
533	20230623	110800	551836200	178000	178000	178000	178000	52
534	20230623	110700	542580200	178000	178000	178100	178000	17
535	20230623	110600	539554000	178000	178000	178100	178000	49
536	20230623	110500	530830500	178000	178000	178200	178000	6
537	20230623	110400	529762000	178100	178200	178400	178100	11
538	20230623	110300	527802300	178100	178100	178200	178100	44
539	20230623	110200	519965800	178100	178200	178400	178100	22
540	20230623	110100	516042100	178400	178100	178400	178100	41
541	20230623	110000	508736000	178100	178100	178200	178100	28
542	20230623	105900	503749100	178200	178400	178500	178200	70
543	20230623	105800	491271600	178400	178600	178600	178400	40
544	20230623	105700	484135200	178600	178500	178600	178500	25
545	20230623	105600	479672500	178900	179200	179200	178400	13
546	20230623	105500	477350400	178900	178500	178900	178400	22
547	20230623	105400	473422000	178500	178400	178600	178400	12
548	20230623	105300	471280600	178400	178600	178600	178400	55
549	20230623	105200	461463800	178600	178700	178700	178600	4
550	20230623	105100	460749200	178700	178600	178700	178600	18
551	20230623	105000	457533900	178600	178500	178800	178500	69
552	20230623	104900	445207700	178500	178600	178600	178500	13
553	20230623	104800	442887100	178500	178500	178500	178500	28
554	20230623	104700	437889100	178500	178500	178700	178500	140
555	20230623	104600	412898400	178600	178600	178700	178600	10
556	20230623	104500	411112100	178500	178600	178600	178500	49
557	20230623	104400	402363000	178600	178700	178800	178600	103
558	20230623	104300	383962100	178700	179000	179000	178700	28
559	20230623	104200	378954200	179000	178800	179000	178800	5
560	20230623	104100	378059600	179100	178900	179100	178800	9
561	20230623	104000	376449700	178800	179100	179100	178800	110
562	20230623	103900	356762700	179100	179000	179100	179000	9
563	20230623	103800	355151500	179000	179000	179100	179000	5
564	20230623	103700	354256400	179000	179300	179300	179000	37
565	20230623	103600	347628800	179300	179300	179300	179300	3
566	20230623	103500	347090900	179200	179200	179200	179200	14
567	20230623	103400	344582100	179200	179500	179500	179200	7
568	20230623	103300	343326400	179500	179200	179500	179200	49
569	20230623	103200	334545100	179300	179300	179300	179300	34
570	20230623	103100	328448900	179400	179400	179500	179400	33
571	20230623	103000	322528400	179700	179700	179700	179700	1
572	20230623	102900	322348700	179400	179500	179800	179400	44
573	20230623	102800	314444700	179600	179900	179900	179600	22
574	20230623	102700	310490900	179900	180000	180000	179900	9
575	20230623	102600	308871400	180200	179400	180200	179400	49
576	20230623	102500	300054800	179800	180100	180100	179800	79
577	20230623	102400	285843700	180200	180300	180300	180200	8
578	20230623	102300	284402000	180600	180600	180600	180600	7
579	20230623	102200	283137800	180600	179900	180600	179900	22
580	20230623	102100	279177900	179900	180600	180900	179800	117
581	20230623	102000	258102200	181000	180700	181000	180500	51
582	20230623	101900	248888300	180700	181000	181000	180700	55
583	20230623	101800	238947300	181000	181000	181100	180900	13
584	20230623	101700	236594900	181000	181000	181000	181000	3
585	20230623	101600	236051900	181000	181500	181500	181000	36
586	20230623	101500	229529700	181500	181600	181600	181500	28
587	20230623	101400	224445100	181700	181900	181900	181700	32
588	20230623	101300	218629100	182000	182300	182300	181900	45
589	20230623	101200	210433000	182400	182500	182500	182400	11
590	20230623	101100	208425900	182500	182400	182800	182400	33
591	20230623	101000	202400500	182300	182200	182400	182200	11
592	20230623	100900	200395000	182100	181700	182200	181700	44
593	20230623	100800	192385900	181700	182400	182400	181700	10
594	20230623	100700	190564000	181800	181800	181800	181800	19
595	20230623	100600	187109800	181800	182000	182000	181800	24
596	20230623	100500	182745300	181900	181900	181900	181900	1
597	20230623	100400	182563400	181800	182500	182500	181800	59
598	20230623	100300	171823500	182600	182600	182700	182600	15
599	20230623	100200	169083600	182700	182700	182700	182700	4
600	20230623	100100	168352800	182600	182600	182600	182600	1
601	20230623	100000	168170200	182800	182400	182800	182400	17
602	20230623	095900	165065200	182500	182500	182500	182500	5
603	20230623	095800	164152700	182600	182600	182600	182600	5
604	20230623	095700	163239700	182800	182900	182900	182600	26
605	20230623	095600	158488000	182700	182900	182900	182700	15
606	20230623	095500	155745900	182900	183000	183000	182900	9
607	20230623	095400	154099600	183000	183000	183000	183000	16
608	20230623	095300	151171600	183100	183300	183300	183100	34
609	20230623	095200	144943500	183300	183300	183300	183300	5
610	20230623	095100	144027000	183400	183400	183400	183400	1
611	20230623	095000	143843600	183400	183400	183400	183400	0
612	20230623	094900	143843600	183400	183600	183600	183400	27
613	20230623	094800	138890400	183700	183700	183700	183700	1
614	20230623	094700	138706700	183500	183500	183500	183500	0
615	20230623	094600	138706700	183500	183700	183700	183500	55
616	20230623	094500	128613000	183700	183800	183800	183700	8
617	20230623	094400	127143000	183800	183800	183800	183800	1
618	20230623	094300	126959200	183800	183900	183900	183800	13
619	20230623	094200	124568600	183900	184000	184000	183900	7
620	20230623	094100	123281200	183700	183700	183700	183700	0
621	20230623	094000	123281200	183700	183700	183700	183700	8
622	20230623	093900	121811600	183600	183900	183900	183600	6
623	20230623	093800	120709100	184100	184000	184100	184000	5
624	20230623	093700	119788700	184000	184100	184100	184000	8
625	20230623	093600	118316400	184200	184300	184300	184200	7
626	20230623	093500	117026700	184100	184100	184100	184100	3
627	20230623	093400	116474400	184000	184000	184000	184000	5
628	20230623	093300	115554400	184000	184100	184100	184000	29
629	20230623	093200	110217400	184100	184100	184100	184100	7
630	20230623	093100	108928700	184000	183600	184000	183500	29
631	20230623	093000	103602200	183500	183800	183800	183500	54
632	20230623	092900	93689200	183500	183500	183500	183500	0
633	20230623	092800	93689200	183500	183700	183700	183500	20
634	20230623	092700	90018400	183500	184300	184300	183500	29
635	20230623	092600	84687700	183700	183700	183700	183700	0
636	20230623	092500	84687700	183700	183900	183900	183700	5
637	20230623	092400	83768400	183700	183800	183800	183700	32
638	20230623	092300	77889700	183700	183900	183900	183700	13
639	20230623	092200	75500300	183700	184800	184800	183700	70
640	20230623	092100	62619400	184900	185000	185000	184900	8
641	20230623	092000	61140000	185000	185000	185000	185000	7
642	20230623	091900	59845000	185100	185100	185100	185100	5
643	20230623	091800	58919500	185100	185200	185200	185000	35
644	20230623	091700	52441300	185100	185100	185100	185100	0
645	20230623	091600	52441300	185100	185500	185500	185100	11
646	20230623	091500	50403200	185800	185600	185800	185300	53
647	20230623	091400	40572100	185900	185900	185900	185900	1
648	20230623	091300	40386200	185900	185900	185900	185900	4
649	20230623	091200	39642600	185500	185500	185500	185500	1
650	20230623	091100	39457100	185900	186000	186000	185500	8
651	20230623	091000	37971000	185500	185500	185500	185500	3
652	20230623	090900	37414500	186400	185600	186400	185400	12
653	20230623	090800	35187000	185500	185500	185500	185500	0
654	20230623	090700	35187000	185500	186000	186300	185500	33
655	20230623	090600	29055600	186000	186100	186100	186000	26
656	20230623	090500	24217600	186100	186300	186300	186100	31
657	20230623	090400	18446200	186300	186200	186300	186200	7
658	20230623	090300	17142400	186200	186000	186200	186000	17
659	20230623	090200	13980000	186400	186400	186400	186400	0
660	20230623	090100	13980000	186400	186400	186400	186400	0
661	20230623	090000	13980000	186400	186400	186400	186400	75