KissMeData/003030/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184400	2706397600	169000	169000	169000	169000	265
3	20230605	184300	2706397600	169000	169000	169000	169000	0
4	20230605	184200	2706397600	169000	169000	169000	169000	0
5	20230605	184100	2706397600	169000	169000	169000	169000	0
6	20230605	184000	2706397600	169000	169000	169000	169000	0
7	20230605	183900	2706397600	169000	169000	169000	169000	0
8	20230605	183800	2706397600	169000	169000	169000	169000	0
9	20230605	183700	2706397600	169000	169000	169000	169000	0
10	20230605	183600	2706397600	169000	169000	169000	169000	0
11	20230605	183500	2706397600	169000	169000	169000	169000	0
12	20230605	183400	2706397600	169000	169000	169000	169000	0
13	20230605	183300	2706397600	169000	169000	169000	169000	0
14	20230605	183200	2706397600	169000	169000	169000	169000	0
15	20230605	183100	2706397600	169000	169000	169000	169000	0
16	20230605	183000	2706397600	169000	169000	169000	169000	0
17	20230605	182900	2706397600	169000	169000	169000	169000	0
18	20230605	182800	2706397600	169000	169000	169000	169000	0
19	20230605	182700	2706397600	169000	169000	169000	169000	0
20	20230605	182600	2706397600	169000	169000	169000	169000	0
21	20230605	182500	2706397600	169000	169000	169000	169000	0
22	20230605	182400	2706397600	169000	169000	169000	169000	0
23	20230605	182300	2706397600	169000	169000	169000	169000	0
24	20230605	182200	2706397600	169000	169000	169000	169000	0
25	20230605	182100	2706397600	169000	169000	169000	169000	0
26	20230605	182000	2706397600	169000	169000	169000	169000	0
27	20230605	181900	2706397600	169000	169000	169000	169000	0
28	20230605	181800	2706397600	169000	169000	169000	169000	0
29	20230605	181700	2706397600	169000	169000	169000	169000	0
30	20230605	181600	2706397600	169000	169000	169000	169000	0
31	20230605	181500	2706397600	169000	169000	169000	169000	0
32	20230605	181400	2706397600	169000	169000	169000	169000	265
33	20230605	181300	2706397600	169000	169000	169000	169000	0
34	20230605	181200	2706397600	169000	169000	169000	169000	0
35	20230605	181100	2706397600	169000	169000	169000	169000	0
36	20230605	181000	2706397600	169000	169000	169000	169000	0
37	20230605	180900	2706397600	169000	169000	169000	169000	0
38	20230605	180800	2706397600	169000	169000	169000	169000	0
39	20230605	180700	2706397600	169000	169000	169000	169000	0
40	20230605	180600	2706397600	169000	169000	169000	169000	0
41	20230605	180500	2706397600	169000	169000	169000	169000	0
42	20230605	180400	2706397600	169000	169000	169000	169000	0
43	20230605	180300	2706397600	169000	169000	169000	169000	0
44	20230605	180200	2706397600	169000	169000	169000	169000	0
45	20230605	180100	2706397600	169000	169000	169000	169000	0
46	20230605	180000	2706397600	169000	169000	169000	169000	0
47	20230605	175900	2706397600	169000	169000	169000	169000	0
48	20230605	175800	2706397600	169000	169000	169000	169000	0
49	20230605	175700	2706397600	169000	169000	169000	169000	0
50	20230605	175600	2706397600	169000	169000	169000	169000	0
51	20230605	175500	2706397600	169000	169000	169000	169000	0
52	20230605	175400	2706397600	169000	169000	169000	169000	0
53	20230605	175300	2706397600	169000	169000	169000	169000	0
54	20230605	175200	2706397600	169000	169000	169000	169000	0
55	20230605	175100	2706397600	169000	169000	169000	169000	0
56	20230605	175000	2706397600	169000	169000	169000	169000	0
57	20230605	174900	2706397600	169000	169000	169000	169000	0
58	20230605	174800	2706397600	169000	169000	169000	169000	0
59	20230605	174700	2706397600	169000	169000	169000	169000	0
60	20230605	174600	2706397600	169000	169000	169000	169000	0
61	20230605	174500	2706397600	169000	169000	169000	169000	0
62	20230605	174400	2706397600	169000	169000	169000	169000	265
63	20230605	174300	2706397600	169000	169000	169000	169000	0
64	20230605	174200	2706397600	169000	169000	169000	169000	0
65	20230605	174100	2706397600	169000	169000	169000	169000	0
66	20230605	174000	2706397600	169000	169000	169000	169000	0
67	20230605	173900	2706397600	169000	169000	169000	169000	0
68	20230605	173800	2706397600	169000	169000	169000	169000	0
69	20230605	173700	2706397600	169000	169000	169000	169000	0
70	20230605	173600	2706397600	169000	169000	169000	169000	0
71	20230605	173500	2706397600	169000	169000	169000	169000	0
72	20230605	173400	2706397600	169000	169000	169000	169000	0
73	20230605	173300	2706397600	169000	169000	169000	169000	0
74	20230605	173200	2706397600	169000	169000	169000	169000	0
75	20230605	173100	2706397600	169000	169000	169000	169000	0
76	20230605	173000	2706397600	169000	169000	169000	169000	0
77	20230605	172900	2706397600	169000	169000	169000	169000	0
78	20230605	172800	2706397600	169000	169000	169000	169000	0
79	20230605	172700	2706397600	169000	169000	169000	169000	0
80	20230605	172600	2706397600	169000	169000	169000	169000	0
81	20230605	172500	2706397600	169000	169000	169000	169000	0
82	20230605	172400	2706397600	169000	169000	169000	169000	0
83	20230605	172300	2706397600	169000	169000	169000	169000	0
84	20230605	172200	2706397600	169000	169000	169000	169000	0
85	20230605	172100	2706397600	169000	169000	169000	169000	0
86	20230605	172000	2706397600	169000	169000	169000	169000	0
87	20230605	171900	2706397600	169000	169000	169000	169000	0
88	20230605	171800	2706397600	169000	169000	169000	169000	0
89	20230605	171700	2706397600	169000	169000	169000	169000	0
90	20230605	171600	2706397600	169000	169000	169000	169000	0
91	20230605	171500	2706397600	169000	169000	169000	169000	0
92	20230605	171400	2706397600	169000	169000	169000	169000	265
93	20230605	171300	2706397600	169000	169000	169000	169000	0
94	20230605	171200	2706397600	169000	169000	169000	169000	0
95	20230605	171100	2706397600	169000	169000	169000	169000	0
96	20230605	171000	2706397600	169000	169000	169000	169000	0
97	20230605	170900	2706397600	169000	169000	169000	169000	0
98	20230605	170800	2706397600	169000	169000	169000	169000	0
99	20230605	170700	2706397600	169000	169000	169000	169000	0
100	20230605	170600	2706397600	169000	169000	169000	169000	0
101	20230605	170500	2706397600	169000	169000	169000	169000	0
102	20230605	170400	2706397600	169000	169000	169000	169000	0
103	20230605	170300	2706397600	169000	169000	169000	169000	0
104	20230605	170200	2706397600	169000	169000	169000	169000	0
105	20230605	170100	2706397600	169000	169000	169000	169000	0
106	20230605	170000	2706397600	169000	169000	169000	169000	0
107	20230605	165900	2706397600	169000	169000	169000	169000	0
108	20230605	165800	2706397600	169000	169000	169000	169000	0
109	20230605	165700	2706397600	169000	169000	169000	169000	0
110	20230605	165600	2706397600	169000	169000	169000	169000	0
111	20230605	165500	2706397600	169000	169000	169000	169000	0
112	20230605	165400	2706397600	169000	169000	169000	169000	0
113	20230605	165300	2706397600	169000	169000	169000	169000	0
114	20230605	165200	2706397600	169000	169000	169000	169000	0
115	20230605	165100	2706397600	169000	169000	169000	169000	0
116	20230605	165000	2706397600	169000	169000	169000	169000	0
117	20230605	164900	2706397600	169000	169000	169000	169000	0
118	20230605	164800	2706397600	169000	169000	169000	169000	0
119	20230605	164700	2706397600	169000	169000	169000	169000	0
120	20230605	164600	2706397600	169000	169000	169000	169000	0
121	20230605	164500	2706397600	169000	169000	169000	169000	0
122	20230605	164400	2706397600	169000	169000	169000	169000	265
123	20230605	164300	2706397600	169000	169000	169000	169000	0
124	20230605	164200	2706397600	169000	169000	169000	169000	0
125	20230605	164100	2706397600	169000	169000	169000	169000	0
126	20230605	164000	2706397600	169000	169000	169000	169000	0
127	20230605	163900	2706397600	169000	169000	169000	169000	0
128	20230605	163800	2706397600	169000	169000	169000	169000	0
129	20230605	163700	2706397600	169000	169000	169000	169000	0
130	20230605	163600	2706397600	169000	169000	169000	169000	0
131	20230605	163500	2706397600	169000	169000	169000	169000	0
132	20230605	163400	2706397600	169000	169000	169000	169000	0
133	20230605	163300	2706397600	169000	169000	169000	169000	0
134	20230605	163200	2706397600	169000	169000	169000	169000	0
135	20230605	163100	2706397600	169000	169000	169000	169000	0
136	20230605	163000	2706397600	169000	169000	169000	169000	0
137	20230605	162900	2706397600	169000	169000	169000	169000	0
138	20230605	162800	2706397600	169000	169000	169000	169000	0
139	20230605	162700	2706397600	169000	169000	169000	169000	0
140	20230605	162600	2706397600	169000	169000	169000	169000	0
141	20230605	162500	2706397600	169000	169000	169000	169000	0
142	20230605	162400	2706397600	169000	169000	169000	169000	0
143	20230605	162300	2706397600	169000	169000	169000	169000	0
144	20230605	162200	2706397600	169000	169000	169000	169000	0
145	20230605	162100	2706397600	169000	169000	169000	169000	0
146	20230605	162000	2706397600	169000	169000	169000	169000	0
147	20230605	161900	2706397600	169000	169000	169000	169000	0
148	20230605	161800	2706397600	169000	169000	169000	169000	0
149	20230605	161700	2706397600	169000	169000	169000	169000	0
150	20230605	161600	2706397600	169000	169000	169000	169000	0
151	20230605	161500	2706397600	169000	169000	169000	169000	0
152	20230605	161400	2706397600	169000	169000	169000	169000	265
153	20230605	161300	2706397600	169000	169000	169000	169000	0
154	20230605	161200	2706397600	169000	169000	169000	169000	0
155	20230605	161100	2706397600	169000	169000	169000	169000	0
156	20230605	161000	2706397600	169000	169000	169000	169000	0
157	20230605	160900	2706397600	169000	169000	169000	169000	0
158	20230605	160800	2706397600	169000	169000	169000	169000	0
159	20230605	160700	2706397600	169000	169000	169000	169000	0
160	20230605	160600	2706397600	169000	169000	169000	169000	0
161	20230605	160500	2706397600	169000	169000	169000	169000	0
162	20230605	160400	2706397600	169000	169000	169000	169000	0
163	20230605	160300	2706397600	169000	169000	169000	169000	0
164	20230605	160200	2706397600	169000	169000	169000	169000	0
165	20230605	160100	2706397600	169000	169000	169000	169000	0
166	20230605	160000	2706397600	169000	169000	169000	169000	0
167	20230605	155900	2706397600	169000	169000	169000	169000	0
168	20230605	155800	2706397600	169000	169000	169000	169000	0
169	20230605	155700	2706397600	169000	169000	169000	169000	0
170	20230605	155600	2706397600	169000	169000	169000	169000	0
171	20230605	155500	2706397600	169000	169000	169000	169000	0
172	20230605	155400	2706397600	169000	169000	169000	169000	0
173	20230605	155300	2706397600	169000	169000	169000	169000	0
174	20230605	155200	2706397600	169000	169000	169000	169000	0
175	20230605	155100	2706397600	169000	169000	169000	169000	0
176	20230605	155000	2706397600	169000	169000	169000	169000	0
177	20230605	154900	2706397600	169000	169000	169000	169000	0
178	20230605	154800	2706397600	169000	169000	169000	169000	0
179	20230605	154700	2706397600	169000	169000	169000	169000	0
180	20230605	154600	2706397600	169000	169000	169000	169000	0
181	20230605	154500	2706397600	169000	169000	169000	169000	0
182	20230605	154400	2706397600	169000	169000	169000	169000	265
183	20230605	154300	2706397600	169000	169000	169000	169000	0
184	20230605	154200	2706397600	169000	169000	169000	169000	0
185	20230605	154100	2706397600	169000	169000	169000	169000	0
186	20230605	154000	2706397600	169000	169000	169000	169000	0
187	20230605	153900	2706397600	169000	169000	169000	169000	0
188	20230605	153800	2706397600	169000	169000	169000	169000	0
189	20230605	153700	2706397600	169000	169000	169000	169000	0
190	20230605	153600	2706397600	169000	169000	169000	169000	0
191	20230605	153500	2706397600	169000	169000	169000	169000	0
192	20230605	153400	2706397600	169000	169000	169000	169000	0
193	20230605	153300	2706397600	169000	169000	169000	169000	0
194	20230605	153200	2706397600	169000	169000	169000	169000	0
195	20230605	153100	2706397600	169000	169000	169000	169000	0
196	20230605	153000	2706397600	169000	169000	169000	169000	265
197	20230605	152900	2661612600	168700	168700	168700	168700	0
198	20230605	152800	2661612600	168700	168700	168700	168700	0
199	20230605	152700	2661612600	168700	168700	168700	168700	0
200	20230605	152600	2661612600	168700	168700	168700	168700	0
201	20230605	152500	2661612600	168700	168700	168700	168700	0
202	20230605	152400	2661612600	168700	168700	168700	168700	0
203	20230605	152300	2661612600	168700	168700	168700	168700	0
204	20230605	152200	2661612600	168700	168700	168700	168700	0
205	20230605	152100	2661612600	168700	168700	168700	168700	0
206	20230605	152000	2661612600	168700	168700	168700	168700	0
207	20230605	151900	2661612600	168700	168700	168800	168400	15
208	20230605	151800	2659081700	168700	168200	168700	168200	6
209	20230605	151700	2658070900	168900	168100	168900	168000	63
210	20230605	151600	2647455000	168100	168000	168300	168000	27
211	20230605	151500	2642915600	167900	167900	167900	167900	9
212	20230605	151400	2641404500	167900	167900	167900	167900	6
213	20230605	151300	2640397100	167900	168000	168300	167900	11
214	20230605	151200	2638548900	168100	168100	168100	168100	1
215	20230605	151100	2638380800	167900	167900	167900	167900	5
216	20230605	151000	2637541300	167800	168100	168300	167800	23
217	20230605	150900	2633674900	168100	168100	168100	167800	46
218	20230605	150800	2625952300	168000	168100	168100	168000	7
219	20230605	150700	2624775700	168100	168500	168500	168100	133
220	20230605	150600	2602416300	168400	168200	168500	168200	18
221	20230605	150500	2599388000	168200	168200	168300	168200	22
222	20230605	150400	2595686600	168600	168600	168600	168600	1
223	20230605	150300	2595518000	168300	168600	168600	168300	14
224	20230605	150200	2593161500	168600	168100	168600	168100	16
225	20230605	150100	2590465400	168300	168300	168300	168300	1
226	20230605	150000	2590297100	167800	168000	168400	167800	33
227	20230605	145900	2584753100	168000	168200	168400	168000	38
228	20230605	145800	2578360400	168200	168300	168300	168100	28
229	20230605	145700	2573649700	168400	168500	168500	168400	16
230	20230605	145600	2570954600	168400	168400	168500	168400	22
231	20230605	145500	2567248800	168200	168300	168300	168200	15
232	20230605	145400	2564725000	168300	168600	168600	168300	24
233	20230605	145300	2560682100	168700	168100	168700	168100	20
234	20230605	145200	2557315400	168500	168700	168800	168000	12
235	20230605	145100	2555292500	168800	168800	168800	168000	10
236	20230605	145000	2553608400	168100	168300	168700	168100	38
237	20230605	144900	2547211100	168800	168700	168800	168600	14
238	20230605	144800	2544848800	168600	168800	168900	168500	21
239	20230605	144700	2541305900	168800	168800	169100	168700	33
240	20230605	144600	2535730300	169000	169100	169300	169000	48
241	20230605	144500	2527612400	169300	169100	169300	169100	16
242	20230605	144400	2524905300	169300	169200	169300	169100	29
243	20230605	144300	2519998100	169300	169300	169300	169200	26
244	20230605	144200	2515597900	169300	169500	169500	169200	16
245	20230605	144100	2512888200	169200	169500	169500	169100	27
246	20230605	144000	2508317400	169400	169500	169500	169100	9
247	20230605	143900	2506794200	169500	169100	169600	169100	26
248	20230605	143800	2502389600	169100	169300	169500	169100	25
249	20230605	143700	2498155200	169200	169200	169600	169200	18
250	20230605	143600	2495106500	169200	169300	169400	169100	24
251	20230605	143500	2491044800	169300	169100	169400	169100	19
252	20230605	143400	2487828000	169200	169100	169300	169100	17
253	20230605	143300	2484951900	169000	169100	169300	169000	19
254	20230605	143200	2481737800	169400	169100	169400	169100	22
255	20230605	143100	2478015600	169100	169400	169400	168900	20
256	20230605	143000	2474634900	169500	169600	169600	169000	22
257	20230605	142900	2470909100	169500	169500	169500	168800	12
258	20230605	142800	2468878600	169400	168900	169400	168800	19
259	20230605	142700	2465669100	169400	169200	169600	169200	16
260	20230605	142600	2462959500	169300	169300	169300	168700	21
261	20230605	142500	2459409500	169400	169600	169700	169400	16
262	20230605	142400	2456696800	169600	169500	169700	169400	20
263	20230605	142300	2453305100	169500	169800	169800	169400	18
264	20230605	142200	2450252600	169400	169600	169700	169400	16
265	20230605	142100	2447539300	169800	169600	169800	169600	27
266	20230605	142000	2442958400	169600	169900	169900	169600	41
267	20230605	141900	2435995600	169800	169800	169900	169800	19
268	20230605	141800	2432768400	169900	169800	169900	169800	29
269	20230605	141700	2427843100	169900	169600	169900	169400	186
270	20230605	141600	2396262000	169600	169500	169600	169500	19
271	20230605	141500	2393040800	169500	169400	169500	169400	10
272	20230605	141400	2391346200	169300	169500	169600	169200	20
273	20230605	141300	2387959000	169500	169500	169600	169500	17
274	20230605	141200	2385077000	169600	169500	169600	169300	12
275	20230605	141100	2383042900	169100	169100	169600	169100	24
276	20230605	141000	2378981500	169500	169400	169500	169400	13
277	20230605	140900	2376778100	169300	169200	169500	169100	27
278	20230605	140800	2372207900	169100	169500	169500	169100	7
279	20230605	140700	2371022700	169400	169500	169700	169400	24
280	20230605	140600	2366954800	169600	169600	169600	169500	21
281	20230605	140500	2363393900	169500	169300	169500	169300	10
282	20230605	140400	2361699900	169300	169300	169500	169100	22
283	20230605	140300	2357975300	169300	169400	169500	169200	18
284	20230605	140200	2354928400	169400	169100	169500	169100	16
285	20230605	140100	2352220400	169400	169600	169600	169200	25
286	20230605	140000	2347985300	169200	169600	169600	169200	16
287	20230605	135900	2345275400	169100	169400	169600	169100	15
288	20230605	135800	2342736300	169600	169100	169600	169100	18
289	20230605	135700	2339688700	169100	169000	169600	169000	12
290	20230605	135600	2337656000	169800	169700	169800	169000	40
291	20230605	135500	2330879400	169600	169600	169700	169500	17
292	20230605	135400	2327996500	169700	169400	169700	169300	25
293	20230605	135300	2323761100	169700	169300	169700	169300	12
294	20230605	135200	2321726100	169600	169200	169600	169200	17
295	20230605	135100	2318846300	169600	169800	169800	169100	17
296	20230605	135000	2315967600	169800	169100	169800	169100	9
297	20230605	134900	2314441600	169800	169700	169800	169100	27
298	20230605	134800	2309866000	169700	169700	169700	169100	14
299	20230605	134700	2307492000	169700	169800	169800	169100	16
300	20230605	134600	2304780700	169800	169300	169900	169200	60
301	20230605	134500	2294606500	169300	169700	169800	169300	6
302	20230605	134400	2293589800	169800	169200	169800	169200	18
303	20230605	134300	2290541800	169200	169700	169900	169200	30
304	20230605	134200	2285453100	169700	169600	169700	169600	13
305	20230605	134100	2283247200	169200	169700	169700	169200	28
306	20230605	134000	2278500900	169600	169600	169700	169500	9
307	20230605	133900	2276974700	169600	169600	169600	169100	15
308	20230605	133800	2274434800	169600	169700	169900	169600	25
309	20230605	133700	2270189800	169600	169700	169800	169200	19
310	20230605	133600	2266971800	169200	169100	169800	169100	25
311	20230605	133500	2262738500	169900	169700	169900	169100	16
312	20230605	133400	2260023500	169900	169600	169900	169100	202
313	20230605	133300	2225715300	169700	169700	169700	169000	22
314	20230605	133200	2221990200	169700	169100	169700	169000	24
315	20230605	133100	2217926700	169300	169300	169300	169300	2
316	20230605	133000	2217588100	169300	168900	169300	168900	12
317	20230605	132900	2215558200	169100	169600	169600	168900	25
318	20230605	132800	2211327200	169700	169400	169700	169300	14
319	20230605	132700	2208954100	169400	169200	169400	168700	26
320	20230605	132600	2204554500	169200	169400	169400	168800	12
321	20230605	132500	2202525100	169400	168800	169400	168700	19
322	20230605	132400	2199316800	168600	168700	168800	168600	19
323	20230605	132300	2196111200	168800	169600	169700	168800	17
324	20230605	132200	2193231600	169600	169600	169600	168700	22
325	20230605	132100	2189513700	169500	169500	169500	168700	27
326	20230605	132000	2184941400	169500	169400	169500	169400	12
327	20230605	131900	2182907700	168600	169400	169500	168600	21
328	20230605	131800	2179361800	168600	169600	169600	168500	22
329	20230605	131700	2175647600	169700	169400	169700	168500	23
330	20230605	131600	2171757900	169400	169500	169600	169400	155
331	20230605	131500	2145497400	169600	169400	169700	169400	14
332	20230605	131400	2143123900	169700	169500	169700	169500	29
333	20230605	131300	2138206500	169600	169500	169600	169500	7
334	20230605	131200	2137019800	169500	169600	169600	169400	24
335	20230605	131100	2132952900	169500	169500	169600	169400	34
336	20230605	131000	2127189900	169600	169500	169600	169500	12
337	20230605	130900	2125155300	169600	169300	169600	168900	54
338	20230605	130800	2116011600	168900	168900	169300	168900	10
339	20230605	130700	2114321500	169300	169000	169300	168900	30
340	20230605	130600	2109248700	169100	169400	169500	169100	25
341	20230605	130500	2105015800	169100	169500	169600	169100	79
342	20230605	130400	2091625600	169500	169600	169600	169500	45
343	20230605	130300	2083996000	169600	169300	169600	169300	91
344	20230605	130200	2068584200	169200	169100	169300	169000	26
345	20230605	130100	2064186800	169100	168900	169100	168900	31
346	20230605	130000	2058947800	168900	168900	169000	168800	14
347	20230605	125900	2056583300	168800	168600	168900	168500	23
348	20230605	125800	2052702600	168600	168600	168600	168500	19
349	20230605	125700	2049499300	168500	168600	168600	168400	22
350	20230605	125600	2045791900	168500	168300	168500	168300	9
351	20230605	125500	2044275700	168300	168900	169000	168300	21
352	20230605	125400	2040735100	168900	168700	169000	168700	8
353	20230605	125300	2039384200	168700	168900	169100	168700	14
354	20230605	125200	2037020100	169100	168900	169100	168900	29
355	20230605	125100	2032118800	169000	168700	169000	168700	10
356	20230605	125000	2030430700	168700	168800	169300	168700	193
357	20230605	124900	1997790600	168800	168900	168900	168800	20
358	20230605	124800	1994413700	168800	168800	168900	168800	13
359	20230605	124700	1992218600	168800	168700	168900	168700	23
360	20230605	124600	1988336400	168900	168600	168900	168600	49
361	20230605	124500	1980061300	168600	168400	168800	168400	22
362	20230605	124400	1976351800	168200	168700	168700	168200	33
363	20230605	124300	1970796400	168800	168200	168800	168200	7
364	20230605	124200	1969616700	168300	168700	168800	168200	22
365	20230605	124100	1965906900	168700	168700	168700	168300	14
366	20230605	124000	1963547500	168100	168400	168800	168100	212
367	20230605	123900	1927827300	168500	168300	168500	168100	23
368	20230605	123800	1923957100	168400	168500	168500	168400	9
369	20230605	123700	1922441300	168100	168400	168500	168000	21
370	20230605	123600	1918905800	168000	168500	168500	168000	10
371	20230605	123500	1917221900	168400	168400	168500	168000	12
372	20230605	123400	1915201500	168500	168400	168500	168400	29
373	20230605	123300	1910315600	168300	168200	168300	168100	17
374	20230605	123200	1907456200	168200	168200	168500	168200	22
375	20230605	123100	1903753800	168100	168500	168500	168100	9
376	20230605	123000	1902238000	168500	168400	168500	168400	21
377	20230605	122900	1898701000	168400	168100	168500	168100	10
378	20230605	122800	1897018200	168400	168400	168500	168000	16
379	20230605	122700	1894324300	168000	168400	168400	168000	32
380	20230605	122600	1888941300	168300	168300	168500	168300	15
381	20230605	122500	1886416200	168200	168200	168500	168000	21
382	20230605	122400	1882882200	168500	168400	168500	168400	4
383	20230605	122300	1882208300	168200	168200	168500	168200	14
384	20230605	122200	1879851900	167900	168300	168400	167900	25
385	20230605	122100	1875648500	167900	168300	168300	167900	6
386	20230605	122000	1874639100	168400	168400	168500	167900	14
387	20230605	121900	1872285100	168400	167500	168500	167500	15
388	20230605	121800	1869760100	168400	168400	168500	167700	29
389	20230605	121700	1864878200	168500	168300	168500	168300	12
390	20230605	121600	1862857400	168300	168500	168500	167700	16
391	20230605	121500	1860167700	168400	168200	168400	168000	19
392	20230605	121400	1856972100	168100	168400	168500	168100	56
393	20230605	121300	1847548700	168400	168800	168800	168200	15
394	20230605	121200	1845022000	168200	168800	168900	168100	15
395	20230605	121100	1842494300	168800	168900	168900	168800	23
396	20230605	121000	1838610200	168800	168900	168900	168000	24
397	20230605	120900	1834568300	168800	168700	168800	168100	24
398	20230605	120800	1830518800	167900	168700	168800	167900	30
399	20230605	120700	1825465700	168000	167700	168700	167700	11
400	20230605	120600	1823613400	168700	168100	168700	168100	20
401	20230605	120500	1820247800	168800	168700	168800	167700	22
402	20230605	120400	1816541800	167700	167700	168800	167700	14
403	20230605	120300	1814184900	168700	168600	168700	167700	19
404	20230605	120200	1810992100	168600	168600	168600	167800	11
405	20230605	120100	1809138600	168600	168200	168700	167400	38
406	20230605	120000	1802752600	168500	168300	168500	168200	19
407	20230605	115900	1799555300	168200	168700	168800	168200	28
408	20230605	115800	1794838000	168600	168500	168700	168100	24
409	20230605	115700	1790793800	168600	168500	168600	168200	28
410	20230605	115600	1786076100	168700	168700	168700	168400	19
411	20230605	115500	1782871700	168100	168500	168700	168100	24
412	20230605	115400	1778826000	168500	168500	168500	167900	8
413	20230605	115300	1777479400	168500	168600	168900	167900	89
414	20230605	115200	1762468300	168300	168700	168700	168200	12
415	20230605	115100	1760447800	168800	168600	168800	168300	13
416	20230605	115000	1758255500	168600	167700	168900	167700	19
417	20230605	114900	1755054000	168900	168200	168900	168100	53
418	20230605	114800	1746116800	168200	168600	168600	167300	43
419	20230605	114700	1738885400	168800	168100	168800	167600	20
420	20230605	114600	1735519100	167500	168100	168200	167500	13
421	20230605	114500	1733336900	167200	168400	168400	167200	31
422	20230605	114400	1728131900	168200	168000	168400	167900	29
423	20230605	114300	1723256400	168000	167200	168100	167100	20
424	20230605	114200	1719906000	167100	167000	167800	167000	15
425	20230605	114100	1717395600	167700	166900	167800	166800	31
426	20230605	114000	1712206300	166900	166900	167000	166700	13
427	20230605	113900	1710036800	166900	167100	167100	166700	18
428	20230605	113800	1707034100	167200	167100	167200	166600	105
429	20230605	113700	1689512200	167000	167600	167900	167000	200
430	20230605	113600	1656069200	167600	167900	168100	167600	57
431	20230605	113500	1646505100	167900	168300	168400	167800	14
432	20230605	113400	1644153400	167800	168000	168000	167700	22
433	20230605	113300	1640462800	168000	168400	168500	167700	52
434	20230605	113200	1631717300	168300	168300	168300	168100	25
435	20230605	113100	1627512500	168400	168400	168500	168100	39
436	20230605	113000	1620952500	168500	169200	169300	168500	52
437	20230605	112900	1612175400	168600	169000	169000	168500	122
438	20230605	112800	1591594300	169000	169200	169400	169000	41
439	20230605	112700	1584658100	169200	169300	170400	169200	37
440	20230605	112600	1578386200	169600	169400	169600	169300	27
441	20230605	112500	1573813700	169500	169600	169700	169400	38
442	20230605	112400	1567371000	169600	169500	170400	169500	23
443	20230605	112300	1563460900	169400	169500	170300	169400	34
444	20230605	112200	1557696600	169500	169700	170400	169500	51
445	20230605	112100	1549027800	169800	169500	169800	169500	31
446	20230605	112000	1543769000	169500	169600	169700	169500	28
447	20230605	111900	1539020300	169600	170000	170200	169600	39
448	20230605	111800	1532399500	170200	170000	170300	170000	44
449	20230605	111700	1524913500	170000	169900	170300	169900	15
450	20230605	111600	1522363100	169800	170200	170200	169800	32
451	20230605	111500	1516926400	170100	170000	170200	169700	30
452	20230605	111400	1511826400	170000	170700	170700	169800	318
453	20230605	111300	1457726500	170500	170700	170800	170500	37
454	20230605	111200	1451412300	170800	170800	170900	170500	25
455	20230605	111100	1447144500	170800	170900	170900	170700	40
456	20230605	111000	1440312500	171200	171100	171300	170900	43
457	20230605	110900	1432955100	171200	171200	171300	171100	101
458	20230605	110800	1415668800	171100	171200	171300	171100	22
459	20230605	110700	1411903300	171200	171100	171200	171100	29
460	20230605	110600	1406940400	171100	171000	171100	171000	25
461	20230605	110500	1402664900	170800	170900	171000	170800	10
462	20230605	110400	1400955900	170800	170900	170900	170800	8
463	20230605	110300	1399588800	171000	171100	171100	170700	34
464	20230605	110200	1393779900	170800	170800	171100	170800	7
465	20230605	110100	1392583800	170900	171100	171100	170900	33
466	20230605	110000	1386940800	171100	171100	171100	171000	33
467	20230605	105900	1381294600	170900	170900	171100	170900	6
468	20230605	105800	1380268600	171000	171000	171000	170900	164
469	20230605	105700	1352224700	171000	170900	171000	170800	43
470	20230605	105600	1344876400	171000	171000	171000	171000	13
471	20230605	105500	1342653400	170900	170900	170900	170600	13
472	20230605	105400	1340432000	170900	170900	170900	170500	18
473	20230605	105300	1337357100	170800	170400	170800	170400	48
474	20230605	105200	1329172000	170300	169900	170300	169900	211
475	20230605	105100	1293266900	169900	170000	170000	169900	31
476	20230605	105000	1287997900	169900	169900	170000	169900	11
477	20230605	104900	1286128700	170000	169900	170000	169900	10
478	20230605	104800	1284429000	169800	169900	169900	169700	29
479	20230605	104700	1279503300	169600	169800	169900	169600	12
480	20230605	104600	1277466000	169900	169900	169900	169400	49
481	20230605	104500	1269146400	169800	169600	169800	169600	16
482	20230605	104400	1266431000	169600	169700	169700	169600	7
483	20230605	104300	1265243400	169700	169900	169900	169600	16
484	20230605	104200	1262527400	169500	169300	169900	169300	120
485	20230605	104100	1242197100	169400	169300	169400	169300	12
486	20230605	104000	1240165200	169300	169300	169400	169300	23
487	20230605	103900	1236271200	169400	169200	169400	169200	5
488	20230605	103800	1235425000	169400	169300	169400	169300	6
489	20230605	103700	1234409000	169300	169200	169400	169200	21
490	20230605	103600	1230852500	169000	169400	169400	169000	5
491	20230605	103500	1230007100	169300	169200	169300	168800	25
492	20230605	103400	1225778100	169200	169300	169400	169200	22
493	20230605	103300	1222053500	169400	169200	169400	169200	5
494	20230605	103200	1221207300	169200	168900	169400	168800	8
495	20230605	103100	1219854100	168900	168800	169400	168800	31
496	20230605	103000	1214614600	169400	168700	169400	168700	6
497	20230605	102900	1213601700	168900	170200	170200	168900	91
498	20230605	102800	1198202000	169700	169600	169700	169600	9
499	20230605	102700	1196675100	169600	169500	170300	169500	15
500	20230605	102600	1194129600	169500	169600	169900	169500	12
501	20230605	102500	1192094200	169500	169600	169600	169500	20
502	20230605	102400	1188702700	169500	169600	169700	169500	8
503	20230605	102300	1187346100	169600	169900	170200	169600	407
504	20230605	102200	1118093900	170000	170100	170100	170000	38
505	20230605	102100	1111633500	169900	170100	170100	169900	12
506	20230605	102000	1109594300	169900	169900	170100	169900	7
507	20230605	101900	1108404600	169900	169700	170000	169700	15
508	20230605	101800	1105856800	169700	169700	169700	169700	8
509	20230605	101700	1104499200	170000	170000	170000	169500	8
510	20230605	101600	1103142000	170000	169400	170000	169400	9
511	20230605	101500	1101614400	169200	169200	169200	169200	0
512	20230605	101400	1101614400	169200	169200	170000	169200	7
513	20230605	101300	1100429200	169200	169900	169900	169100	9
514	20230605	101200	1098904700	169100	169200	169200	169000	11
515	20230605	101100	1097044500	169200	170100	170100	169200	55
516	20230605	101000	1087717100	170000	170200	170200	170000	50
517	20230605	100900	1079213600	170200	171200	171200	170200	64
518	20230605	100800	1068309300	170400	170400	170400	170400	4
519	20230605	100700	1067627700	170400	170400	170400	170300	20
520	20230605	100600	1064220700	170400	170500	170500	170300	10
521	20230605	100500	1062516600	170500	170300	170500	170300	65
522	20230605	100400	1051446900	170500	170100	170500	170100	54
523	20230605	100300	1042256300	170100	170100	170100	170000	12
524	20230605	100200	1040215500	170100	170300	170300	170100	65
525	20230605	100100	1029146700	170400	171200	171200	170300	112
526	20230605	100000	1010023800	171300	171500	171500	171300	14
527	20230605	095900	1007625000	171500	171600	171600	171400	51
528	20230605	095800	998880000	171600	171500	171600	171400	22
529	20230605	095700	995106500	171500	171800	171800	171500	22
530	20230605	095600	991329500	171700	171800	171800	171700	24
531	20230605	095500	987207700	171700	171200	171700	171200	18
532	20230605	095400	984119100	171200	171100	171700	171100	33
533	20230605	095300	978461900	171300	171300	171300	171100	15
534	20230605	095200	975892800	171300	171700	171700	171000	48
535	20230605	095100	967671800	171400	171700	171700	171400	39
536	20230605	095000	960980800	171800	171900	171900	171700	43
537	20230605	094900	953592700	171900	171900	171900	171700	178
538	20230605	094800	923012400	171900	171900	171900	171800	43
539	20230605	094700	915624000	171900	171900	171900	171900	27
540	20230605	094600	910982700	171900	171900	172000	171800	234
541	20230605	094500	870764500	171800	171600	171900	171600	253
542	20230605	094400	827304500	171600	171500	171600	171500	95
543	20230605	094300	811002600	171500	171400	171500	171400	33
544	20230605	094200	805345000	171400	171600	171600	171400	93
545	20230605	094100	789399400	171500	171600	171700	171500	61
546	20230605	094000	778930500	171600	171700	171700	171600	53
547	20230605	093900	769834400	171600	171700	171800	171600	45
548	20230605	093800	762107000	171700	171800	171800	171700	88
549	20230605	093700	746993700	171700	171700	171800	171700	28
550	20230605	093600	742184800	171800	171800	171800	171700	82
551	20230605	093500	728097300	171800	171400	171800	171400	151
552	20230605	093400	702194300	171500	171400	171500	171400	46
553	20230605	093300	694307700	171500	170900	171500	170900	539
554	20230605	093200	602117300	170900	170900	170900	170700	36
555	20230605	093100	595968300	170600	170600	171000	170600	217
556	20230605	093000	558910900	170800	170500	170900	170400	223
557	20230605	092900	520881400	170500	170500	170500	170500	17
558	20230605	092800	517982900	170500	170000	170500	170000	60
559	20230605	092700	507764200	170000	169500	170000	169500	510
560	20230605	092600	421217500	169500	169400	169500	169100	102
561	20230605	092500	403937000	169100	169100	169400	169100	17
562	20230605	092400	401060400	169200	169300	169300	169100	68
563	20230605	092300	389552000	169300	169300	169400	169300	29
564	20230605	092200	384641200	169400	169300	169400	169300	10
565	20230605	092100	382948100	169000	168800	169500	168800	302
566	20230605	092000	331938100	168800	168800	168800	168800	10
567	20230605	091900	330250100	168600	168400	168600	168400	97
568	20230605	091800	313909100	168300	168400	168400	168300	15
569	20230605	091700	311383200	168400	167700	168400	167700	318
570	20230605	091600	258011800	167600	167800	167800	167600	24
571	20230605	091500	253986500	167800	167800	167900	167800	13
572	20230605	091400	251804900	167900	167700	167900	167700	43
573	20230605	091300	244588800	167700	167900	167900	167700	10
574	20230605	091200	242911600	167900	167400	168000	167400	277
575	20230605	091100	196453600	167400	167400	167500	167300	229
576	20230605	091000	158122100	167400	166700	167900	166600	229
577	20230605	090900	119880200	166800	165800	166800	165800	162
578	20230605	090800	92902100	165900	165900	165900	165900	21
579	20230605	090700	89418200	165900	164800	165900	164800	46
580	20230605	090600	81792900	164700	164700	164700	164700	1
581	20230605	090500	81628200	166500	164900	166500	164900	75
582	20230605	090400	69197000	165000	165000	165000	165000	8
583	20230605	090300	67877000	165000	165000	165000	165000	2
584	20230605	090200	67547000	165100	165000	165200	163600	198
585	20230605	090100	35017500	165100	165100	165100	165100	0
586	20230605	090000	35017500	165100	163600	165200	163600	213