KissMeData/003240/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202800	380840000	661000	661000	661000	661000	140
3	20230608	202700	380840000	661000	661000	661000	661000	0
4	20230608	202600	380840000	661000	661000	661000	661000	0
5	20230608	202500	380840000	661000	661000	661000	661000	0
6	20230608	202400	380840000	661000	661000	661000	661000	0
7	20230608	202300	380840000	661000	661000	661000	661000	0
8	20230608	202200	380840000	661000	661000	661000	661000	0
9	20230608	202100	380840000	661000	661000	661000	661000	0
10	20230608	202000	380840000	661000	661000	661000	661000	0
11	20230608	201900	380840000	661000	661000	661000	661000	0
12	20230608	201800	380840000	661000	661000	661000	661000	0
13	20230608	201700	380840000	661000	661000	661000	661000	0
14	20230608	201600	380840000	661000	661000	661000	661000	0
15	20230608	201500	380840000	661000	661000	661000	661000	0
16	20230608	201400	380840000	661000	661000	661000	661000	0
17	20230608	201300	380840000	661000	661000	661000	661000	0
18	20230608	201200	380840000	661000	661000	661000	661000	0
19	20230608	201100	380840000	661000	661000	661000	661000	0
20	20230608	201000	380840000	661000	661000	661000	661000	0
21	20230608	200900	380840000	661000	661000	661000	661000	0
22	20230608	200800	380840000	661000	661000	661000	661000	0
23	20230608	200700	380840000	661000	661000	661000	661000	0
24	20230608	200600	380840000	661000	661000	661000	661000	0
25	20230608	200500	380840000	661000	661000	661000	661000	0
26	20230608	200400	380840000	661000	661000	661000	661000	0
27	20230608	200300	380840000	661000	661000	661000	661000	0
28	20230608	200200	380840000	661000	661000	661000	661000	0
29	20230608	200100	380840000	661000	661000	661000	661000	0
30	20230608	200000	380840000	661000	661000	661000	661000	0
31	20230608	195900	380840000	661000	661000	661000	661000	0
32	20230608	195800	380840000	661000	661000	661000	661000	140
33	20230608	195700	380840000	661000	661000	661000	661000	0
34	20230608	195600	380840000	661000	661000	661000	661000	0
35	20230608	195500	380840000	661000	661000	661000	661000	0
36	20230608	195400	380840000	661000	661000	661000	661000	0
37	20230608	195300	380840000	661000	661000	661000	661000	0
38	20230608	195200	380840000	661000	661000	661000	661000	0
39	20230608	195100	380840000	661000	661000	661000	661000	0
40	20230608	195000	380840000	661000	661000	661000	661000	0
41	20230608	194900	380840000	661000	661000	661000	661000	0
42	20230608	194800	380840000	661000	661000	661000	661000	0
43	20230608	194700	380840000	661000	661000	661000	661000	0
44	20230608	194600	380840000	661000	661000	661000	661000	0
45	20230608	194500	380840000	661000	661000	661000	661000	0
46	20230608	194400	380840000	661000	661000	661000	661000	0
47	20230608	194300	380840000	661000	661000	661000	661000	0
48	20230608	194200	380840000	661000	661000	661000	661000	0
49	20230608	194100	380840000	661000	661000	661000	661000	0
50	20230608	194000	380840000	661000	661000	661000	661000	0
51	20230608	193900	380840000	661000	661000	661000	661000	0
52	20230608	193800	380840000	661000	661000	661000	661000	0
53	20230608	193700	380840000	661000	661000	661000	661000	0
54	20230608	193600	380840000	661000	661000	661000	661000	0
55	20230608	193500	380840000	661000	661000	661000	661000	0
56	20230608	193400	380840000	661000	661000	661000	661000	0
57	20230608	193300	380840000	661000	661000	661000	661000	0
58	20230608	193200	380840000	661000	661000	661000	661000	0
59	20230608	193100	380840000	661000	661000	661000	661000	0
60	20230608	193000	380840000	661000	661000	661000	661000	0
61	20230608	192900	380840000	661000	661000	661000	661000	0
62	20230608	192800	380840000	661000	661000	661000	661000	140
63	20230608	192700	380840000	661000	661000	661000	661000	0
64	20230608	192600	380840000	661000	661000	661000	661000	0
65	20230608	192500	380840000	661000	661000	661000	661000	0
66	20230608	192400	380840000	661000	661000	661000	661000	0
67	20230608	192300	380840000	661000	661000	661000	661000	0
68	20230608	192200	380840000	661000	661000	661000	661000	0
69	20230608	192100	380840000	661000	661000	661000	661000	0
70	20230608	192000	380840000	661000	661000	661000	661000	0
71	20230608	191900	380840000	661000	661000	661000	661000	0
72	20230608	191800	380840000	661000	661000	661000	661000	0
73	20230608	191700	380840000	661000	661000	661000	661000	0
74	20230608	191600	380840000	661000	661000	661000	661000	0
75	20230608	191500	380840000	661000	661000	661000	661000	0
76	20230608	191400	380840000	661000	661000	661000	661000	0
77	20230608	191300	380840000	661000	661000	661000	661000	0
78	20230608	191200	380840000	661000	661000	661000	661000	0
79	20230608	191100	380840000	661000	661000	661000	661000	0
80	20230608	191000	380840000	661000	661000	661000	661000	0
81	20230608	190900	380840000	661000	661000	661000	661000	0
82	20230608	190800	380840000	661000	661000	661000	661000	0
83	20230608	190700	380840000	661000	661000	661000	661000	0
84	20230608	190600	380840000	661000	661000	661000	661000	0
85	20230608	190500	380840000	661000	661000	661000	661000	0
86	20230608	190400	380840000	661000	661000	661000	661000	0
87	20230608	190300	380840000	661000	661000	661000	661000	0
88	20230608	190200	380840000	661000	661000	661000	661000	0
89	20230608	190100	380840000	661000	661000	661000	661000	0
90	20230608	190000	380840000	661000	661000	661000	661000	0
91	20230608	185900	380840000	661000	661000	661000	661000	0
92	20230608	185800	380840000	661000	661000	661000	661000	140
93	20230608	185700	380840000	661000	661000	661000	661000	0
94	20230608	185600	380840000	661000	661000	661000	661000	0
95	20230608	185500	380840000	661000	661000	661000	661000	0
96	20230608	185400	380840000	661000	661000	661000	661000	0
97	20230608	185300	380840000	661000	661000	661000	661000	0
98	20230608	185200	380840000	661000	661000	661000	661000	0
99	20230608	185100	380840000	661000	661000	661000	661000	0
100	20230608	185000	380840000	661000	661000	661000	661000	0
101	20230608	184900	380840000	661000	661000	661000	661000	0
102	20230608	184800	380840000	661000	661000	661000	661000	0
103	20230608	184700	380840000	661000	661000	661000	661000	0
104	20230608	184600	380840000	661000	661000	661000	661000	0
105	20230608	184500	380840000	661000	661000	661000	661000	0
106	20230608	184400	380840000	661000	661000	661000	661000	0
107	20230608	184300	380840000	661000	661000	661000	661000	0
108	20230608	184200	380840000	661000	661000	661000	661000	0
109	20230608	184100	380840000	661000	661000	661000	661000	0
110	20230608	184000	380840000	661000	661000	661000	661000	0
111	20230608	183900	380840000	661000	661000	661000	661000	0
112	20230608	183800	380840000	661000	661000	661000	661000	0
113	20230608	183700	380840000	661000	661000	661000	661000	0
114	20230608	183600	380840000	661000	661000	661000	661000	0
115	20230608	183500	380840000	661000	661000	661000	661000	0
116	20230608	183400	380840000	661000	661000	661000	661000	0
117	20230608	183300	380840000	661000	661000	661000	661000	0
118	20230608	183200	380840000	661000	661000	661000	661000	0
119	20230608	183100	380840000	661000	661000	661000	661000	0
120	20230608	183000	380840000	661000	661000	661000	661000	0
121	20230608	182900	380840000	661000	661000	661000	661000	0
122	20230608	182800	380840000	661000	661000	661000	661000	140
123	20230608	182700	380840000	661000	661000	661000	661000	0
124	20230608	182600	380840000	661000	661000	661000	661000	0
125	20230608	182500	380840000	661000	661000	661000	661000	0
126	20230608	182400	380840000	661000	661000	661000	661000	0
127	20230608	182300	380840000	661000	661000	661000	661000	0
128	20230608	182200	380840000	661000	661000	661000	661000	0
129	20230608	182100	380840000	661000	661000	661000	661000	0
130	20230608	182000	380840000	661000	661000	661000	661000	0
131	20230608	181900	380840000	661000	661000	661000	661000	0
132	20230608	181800	380840000	661000	661000	661000	661000	0
133	20230608	181700	380840000	661000	661000	661000	661000	0
134	20230608	181600	380840000	661000	661000	661000	661000	0
135	20230608	181500	380840000	661000	661000	661000	661000	0
136	20230608	181400	380840000	661000	661000	661000	661000	0
137	20230608	181300	380840000	661000	661000	661000	661000	0
138	20230608	181200	380840000	661000	661000	661000	661000	0
139	20230608	181100	380840000	661000	661000	661000	661000	0
140	20230608	181000	380840000	661000	661000	661000	661000	0
141	20230608	180900	380840000	661000	661000	661000	661000	0
142	20230608	180800	380840000	661000	661000	661000	661000	0
143	20230608	180700	380840000	661000	661000	661000	661000	0
144	20230608	180600	380840000	661000	661000	661000	661000	0
145	20230608	180500	380840000	661000	661000	661000	661000	0
146	20230608	180400	380840000	661000	661000	661000	661000	0
147	20230608	180300	380840000	661000	661000	661000	661000	0
148	20230608	180200	380840000	661000	661000	661000	661000	0
149	20230608	180100	380840000	661000	661000	661000	661000	0
150	20230608	180000	380840000	661000	661000	661000	661000	0
151	20230608	175900	380840000	661000	661000	661000	661000	0
152	20230608	175800	380840000	661000	661000	661000	661000	140
153	20230608	175700	380840000	661000	661000	661000	661000	0
154	20230608	175600	380840000	661000	661000	661000	661000	0
155	20230608	175500	380840000	661000	661000	661000	661000	0
156	20230608	175400	380840000	661000	661000	661000	661000	0
157	20230608	175300	380840000	661000	661000	661000	661000	0
158	20230608	175200	380840000	661000	661000	661000	661000	0
159	20230608	175100	380840000	661000	661000	661000	661000	0
160	20230608	175000	380840000	661000	661000	661000	661000	0
161	20230608	174900	380840000	661000	661000	661000	661000	0
162	20230608	174800	380840000	661000	661000	661000	661000	0
163	20230608	174700	380840000	661000	661000	661000	661000	0
164	20230608	174600	380840000	661000	661000	661000	661000	0
165	20230608	174500	380840000	661000	661000	661000	661000	0
166	20230608	174400	380840000	661000	661000	661000	661000	0
167	20230608	174300	380840000	661000	661000	661000	661000	0
168	20230608	174200	380840000	661000	661000	661000	661000	0
169	20230608	174100	380840000	661000	661000	661000	661000	0
170	20230608	174000	380840000	661000	661000	661000	661000	0
171	20230608	173900	380840000	661000	661000	661000	661000	0
172	20230608	173800	380840000	661000	661000	661000	661000	0
173	20230608	173700	380840000	661000	661000	661000	661000	0
174	20230608	173600	380840000	661000	661000	661000	661000	0
175	20230608	173500	380840000	661000	661000	661000	661000	0
176	20230608	173400	380840000	661000	661000	661000	661000	0
177	20230608	173300	380840000	661000	661000	661000	661000	0
178	20230608	173200	380840000	661000	661000	661000	661000	0
179	20230608	173100	380840000	661000	661000	661000	661000	0
180	20230608	173000	380840000	661000	661000	661000	661000	0
181	20230608	172900	380840000	661000	661000	661000	661000	0
182	20230608	172800	380840000	661000	661000	661000	661000	140
183	20230608	172700	380840000	661000	661000	661000	661000	0
184	20230608	172600	380840000	661000	661000	661000	661000	0
185	20230608	172500	380840000	661000	661000	661000	661000	0
186	20230608	172400	380840000	661000	661000	661000	661000	0
187	20230608	172300	380840000	661000	661000	661000	661000	0
188	20230608	172200	380840000	661000	661000	661000	661000	0
189	20230608	172100	380840000	661000	661000	661000	661000	0
190	20230608	172000	380840000	661000	661000	661000	661000	0
191	20230608	171900	380840000	661000	661000	661000	661000	0
192	20230608	171800	380840000	661000	661000	661000	661000	0
193	20230608	171700	380840000	661000	661000	661000	661000	0
194	20230608	171600	380840000	661000	661000	661000	661000	0
195	20230608	171500	380840000	661000	661000	661000	661000	0
196	20230608	171400	380840000	661000	661000	661000	661000	0
197	20230608	171300	380840000	661000	661000	661000	661000	0
198	20230608	171200	380840000	661000	661000	661000	661000	0
199	20230608	171100	380840000	661000	661000	661000	661000	0
200	20230608	171000	380840000	661000	661000	661000	661000	0
201	20230608	170900	380840000	661000	661000	661000	661000	0
202	20230608	170800	380840000	661000	661000	661000	661000	0
203	20230608	170700	380840000	661000	661000	661000	661000	0
204	20230608	170600	380840000	661000	661000	661000	661000	0
205	20230608	170500	380840000	661000	661000	661000	661000	0
206	20230608	170400	380840000	661000	661000	661000	661000	0
207	20230608	170300	380840000	661000	661000	661000	661000	0
208	20230608	170200	380840000	661000	661000	661000	661000	0
209	20230608	170100	380840000	661000	661000	661000	661000	0
210	20230608	170000	380840000	661000	661000	661000	661000	0
211	20230608	165900	380840000	661000	661000	661000	661000	0
212	20230608	165800	380840000	661000	661000	661000	661000	140
213	20230608	165700	380840000	661000	661000	661000	661000	0
214	20230608	165600	380840000	661000	661000	661000	661000	0
215	20230608	165500	380840000	661000	661000	661000	661000	0
216	20230608	165400	380840000	661000	661000	661000	661000	0
217	20230608	165300	380840000	661000	661000	661000	661000	0
218	20230608	165200	380840000	661000	661000	661000	661000	0
219	20230608	165100	380840000	661000	661000	661000	661000	0
220	20230608	165000	380840000	661000	661000	661000	661000	0
221	20230608	164900	380840000	661000	661000	661000	661000	0
222	20230608	164800	380840000	661000	661000	661000	661000	0
223	20230608	164700	380840000	661000	661000	661000	661000	0
224	20230608	164600	380840000	661000	661000	661000	661000	0
225	20230608	164500	380840000	661000	661000	661000	661000	0
226	20230608	164400	380840000	661000	661000	661000	661000	0
227	20230608	164300	380840000	661000	661000	661000	661000	0
228	20230608	164200	380840000	661000	661000	661000	661000	0
229	20230608	164100	380840000	661000	661000	661000	661000	0
230	20230608	164000	380840000	661000	661000	661000	661000	0
231	20230608	163900	380840000	661000	661000	661000	661000	0
232	20230608	163800	380840000	661000	661000	661000	661000	0
233	20230608	163700	380840000	661000	661000	661000	661000	0
234	20230608	163600	380840000	661000	661000	661000	661000	0
235	20230608	163500	380840000	661000	661000	661000	661000	0
236	20230608	163400	380840000	661000	661000	661000	661000	0
237	20230608	163300	380840000	661000	661000	661000	661000	0
238	20230608	163200	380840000	661000	661000	661000	661000	0
239	20230608	163100	380840000	661000	661000	661000	661000	0
240	20230608	163000	380840000	661000	661000	661000	661000	0
241	20230608	162900	380840000	661000	661000	661000	661000	0
242	20230608	162800	380840000	661000	661000	661000	661000	140
243	20230608	162700	380840000	661000	661000	661000	661000	0
244	20230608	162600	380840000	661000	661000	661000	661000	0
245	20230608	162500	380840000	661000	661000	661000	661000	0
246	20230608	162400	380840000	661000	661000	661000	661000	0
247	20230608	162300	380840000	661000	661000	661000	661000	0
248	20230608	162200	380840000	661000	661000	661000	661000	0
249	20230608	162100	380840000	661000	661000	661000	661000	0
250	20230608	162000	380840000	661000	661000	661000	661000	0
251	20230608	161900	380840000	661000	661000	661000	661000	0
252	20230608	161800	380840000	661000	661000	661000	661000	0
253	20230608	161700	380840000	661000	661000	661000	661000	0
254	20230608	161600	380840000	661000	661000	661000	661000	0
255	20230608	161500	380840000	661000	661000	661000	661000	0
256	20230608	161400	380840000	661000	661000	661000	661000	0
257	20230608	161300	380840000	661000	661000	661000	661000	0
258	20230608	161200	380840000	661000	661000	661000	661000	0
259	20230608	161100	380840000	661000	661000	661000	661000	0
260	20230608	161000	380840000	661000	661000	661000	661000	0
261	20230608	160900	380840000	661000	661000	661000	661000	0
262	20230608	160800	380840000	661000	661000	661000	661000	0
263	20230608	160700	380840000	661000	661000	661000	661000	0
264	20230608	160600	380840000	661000	661000	661000	661000	0
265	20230608	160500	380840000	661000	661000	661000	661000	0
266	20230608	160400	380840000	661000	661000	661000	661000	0
267	20230608	160300	380840000	661000	661000	661000	661000	0
268	20230608	160200	380840000	661000	661000	661000	661000	0
269	20230608	160100	380840000	661000	661000	661000	661000	0
270	20230608	160000	380840000	661000	661000	661000	661000	0
271	20230608	155900	380840000	661000	661000	661000	661000	0
272	20230608	155800	380840000	661000	661000	661000	661000	140
273	20230608	155700	380840000	661000	661000	661000	661000	0
274	20230608	155600	380840000	661000	661000	661000	661000	0
275	20230608	155500	380840000	661000	661000	661000	661000	0
276	20230608	155400	380840000	661000	661000	661000	661000	0
277	20230608	155300	380840000	661000	661000	661000	661000	0
278	20230608	155200	380840000	661000	661000	661000	661000	0
279	20230608	155100	380840000	661000	661000	661000	661000	0
280	20230608	155000	380840000	661000	661000	661000	661000	0
281	20230608	154900	380840000	661000	661000	661000	661000	0
282	20230608	154800	380840000	661000	661000	661000	661000	0
283	20230608	154700	380840000	661000	661000	661000	661000	0
284	20230608	154600	380840000	661000	661000	661000	661000	0
285	20230608	154500	380840000	661000	661000	661000	661000	0
286	20230608	154400	380840000	661000	661000	661000	661000	0
287	20230608	154300	380840000	661000	661000	661000	661000	0
288	20230608	154200	380840000	661000	661000	661000	661000	0
289	20230608	154100	380840000	661000	661000	661000	661000	0
290	20230608	154000	380840000	661000	661000	661000	661000	0
291	20230608	153900	380840000	661000	661000	661000	661000	0
292	20230608	153800	380840000	661000	661000	661000	661000	0
293	20230608	153700	380840000	661000	661000	661000	661000	0
294	20230608	153600	380840000	661000	661000	661000	661000	0
295	20230608	153500	380840000	661000	661000	661000	661000	0
296	20230608	153400	380840000	661000	661000	661000	661000	0
297	20230608	153300	380840000	661000	661000	661000	661000	0
298	20230608	153200	380840000	661000	661000	661000	661000	0
299	20230608	153100	380840000	661000	661000	661000	661000	0
300	20230608	153000	380840000	661000	661000	661000	661000	140
301	20230608	152900	288300000	663000	663000	663000	663000	0
302	20230608	152800	288300000	663000	663000	663000	663000	0
303	20230608	152700	288300000	663000	663000	663000	663000	0
304	20230608	152600	288300000	663000	663000	663000	663000	0
305	20230608	152500	288300000	663000	663000	663000	663000	0
306	20230608	152400	288300000	663000	663000	663000	663000	0
307	20230608	152300	288300000	663000	663000	663000	663000	0
308	20230608	152200	288300000	663000	663000	663000	663000	0
309	20230608	152100	288300000	663000	663000	663000	663000	0
310	20230608	152000	288300000	663000	663000	663000	663000	0
311	20230608	151900	288300000	663000	660000	663000	660000	3
312	20230608	151800	286314000	660000	660000	660000	660000	1
313	20230608	151700	285654000	661000	661000	661000	661000	3
314	20230608	151600	283671000	661000	661000	661000	661000	2
315	20230608	151500	282349000	661000	663000	663000	661000	5
316	20230608	151400	279041000	663000	663000	663000	663000	1
317	20230608	151300	278378000	662000	662000	662000	662000	1
318	20230608	151200	277716000	661000	661000	661000	661000	0
319	20230608	151100	277716000	661000	661000	661000	661000	0
320	20230608	151000	277716000	661000	663000	663000	661000	3
321	20230608	150900	275731000	662000	662000	662000	662000	6
322	20230608	150800	271759000	662000	662000	662000	662000	0
323	20230608	150700	271759000	662000	662000	662000	662000	2
324	20230608	150600	270435000	662000	662000	662000	662000	1
325	20230608	150500	269773000	662000	662000	662000	662000	2
326	20230608	150400	268449000	661000	661000	661000	661000	0
327	20230608	150300	268449000	661000	661000	661000	661000	2
328	20230608	150200	267127000	662000	662000	662000	662000	1
329	20230608	150100	266465000	660000	660000	660000	660000	0
330	20230608	150000	266465000	660000	660000	663000	660000	4
331	20230608	145900	263822000	660000	660000	660000	660000	1
332	20230608	145800	263162000	663000	663000	663000	663000	0
333	20230608	145700	263162000	663000	663000	663000	663000	1
334	20230608	145600	262499000	661000	661000	661000	661000	0
335	20230608	145500	262499000	661000	663000	663000	661000	3
336	20230608	145400	260514000	663000	663000	663000	663000	0
337	20230608	145300	260514000	663000	663000	663000	663000	3
338	20230608	145200	258525000	663000	663000	663000	663000	1
339	20230608	145100	257862000	661000	661000	661000	661000	0
340	20230608	145000	257862000	661000	661000	661000	661000	1
341	20230608	144900	257201000	663000	663000	663000	663000	5
342	20230608	144800	253886000	663000	663000	663000	663000	0
343	20230608	144700	253886000	663000	663000	663000	663000	1
344	20230608	144600	253223000	662000	662000	662000	662000	1
345	20230608	144500	252561000	661000	661000	661000	661000	1
346	20230608	144400	251900000	661000	661000	661000	661000	0
347	20230608	144300	251900000	661000	661000	661000	661000	0
348	20230608	144200	251900000	661000	661000	661000	661000	1
349	20230608	144100	251239000	660000	660000	660000	660000	0
350	20230608	144000	251239000	660000	661000	661000	660000	4
351	20230608	143900	248596000	660000	660000	660000	660000	0
352	20230608	143800	248596000	660000	660000	660000	660000	1
353	20230608	143700	247936000	660000	660000	660000	660000	0
354	20230608	143600	247936000	660000	660000	660000	660000	0
355	20230608	143500	247936000	660000	660000	660000	660000	1
356	20230608	143400	247276000	660000	660000	660000	660000	0
357	20230608	143300	247276000	660000	660000	660000	660000	0
358	20230608	143200	247276000	660000	661000	661000	660000	2
359	20230608	143100	245955000	660000	660000	660000	660000	14
360	20230608	143000	236715000	660000	660000	660000	660000	0
361	20230608	142900	236715000	660000	660000	660000	660000	0
362	20230608	142800	236715000	660000	662000	662000	660000	42
363	20230608	142700	208993000	661000	661000	661000	661000	1
364	20230608	142600	208332000	661000	661000	661000	661000	1
365	20230608	142500	207671000	661000	661000	661000	661000	0
366	20230608	142400	207671000	661000	661000	661000	661000	1
367	20230608	142300	207010000	660000	660000	660000	660000	0
368	20230608	142200	207010000	660000	660000	660000	660000	1
369	20230608	142100	206350000	663000	663000	663000	663000	0
370	20230608	142000	206350000	663000	663000	663000	663000	1
371	20230608	141900	205687000	661000	661000	661000	661000	1
372	20230608	141800	205026000	661000	661000	661000	661000	1
373	20230608	141700	204365000	662000	662000	662000	662000	1
374	20230608	141600	203703000	661000	661000	661000	661000	1
375	20230608	141500	203042000	663000	663000	663000	663000	0
376	20230608	141400	203042000	663000	663000	663000	663000	0
377	20230608	141300	203042000	663000	663000	663000	663000	0
378	20230608	141200	203042000	663000	663000	663000	663000	0
379	20230608	141100	203042000	663000	663000	663000	663000	0
380	20230608	141000	203042000	663000	663000	663000	663000	1
381	20230608	140900	202379000	663000	663000	663000	663000	0
382	20230608	140800	202379000	663000	663000	663000	663000	0
383	20230608	140700	202379000	663000	663000	663000	663000	2
384	20230608	140600	201053000	660000	660000	660000	660000	0
385	20230608	140500	201053000	660000	660000	660000	660000	0
386	20230608	140400	201053000	660000	660000	660000	660000	1
387	20230608	140300	200393000	664000	664000	664000	664000	0
388	20230608	140200	200393000	664000	664000	664000	664000	0
389	20230608	140100	200393000	664000	664000	664000	664000	1
390	20230608	140000	199729000	664000	664000	664000	664000	6
391	20230608	135900	195745000	661000	661000	661000	661000	0
392	20230608	135800	195745000	661000	661000	661000	661000	0
393	20230608	135700	195745000	661000	661000	661000	661000	10
394	20230608	135600	189135000	661000	661000	661000	661000	0
395	20230608	135500	189135000	661000	661000	661000	661000	1
396	20230608	135400	188474000	661000	661000	661000	661000	0
397	20230608	135300	188474000	661000	661000	661000	661000	0
398	20230608	135200	188474000	661000	661000	661000	661000	0
399	20230608	135100	188474000	661000	660000	661000	660000	2
400	20230608	135000	187153000	660000	660000	660000	660000	0
401	20230608	134900	187153000	660000	660000	660000	660000	0
402	20230608	134800	187153000	660000	660000	660000	660000	0
403	20230608	134700	187153000	660000	660000	660000	660000	2
404	20230608	134600	185833000	660000	660000	660000	660000	0
405	20230608	134500	185833000	660000	660000	660000	660000	1
406	20230608	134400	185173000	663000	663000	663000	663000	0
407	20230608	134300	185173000	663000	663000	663000	663000	0
408	20230608	134200	185173000	663000	660000	663000	660000	16
409	20230608	134100	174610000	660000	661000	661000	660000	37
410	20230608	134000	150186000	661000	661000	661000	661000	0
411	20230608	133900	150186000	661000	661000	661000	661000	0
412	20230608	133800	150186000	661000	661000	661000	661000	5
413	20230608	133700	146881000	662000	662000	662000	662000	0
414	20230608	133600	146881000	662000	662000	662000	662000	4
415	20230608	133500	144233000	661000	661000	661000	661000	0
416	20230608	133400	144233000	661000	662000	662000	661000	26
417	20230608	133300	127037000	663000	663000	663000	663000	0
418	20230608	133200	127037000	663000	663000	663000	663000	14
419	20230608	133100	117755000	665000	665000	665000	665000	0
420	20230608	133000	117755000	665000	665000	665000	665000	3
421	20230608	132900	115760000	663000	663000	663000	663000	0
422	20230608	132800	115760000	663000	663000	663000	663000	0
423	20230608	132700	115760000	663000	663000	663000	663000	1
424	20230608	132600	115097000	663000	663000	663000	663000	0
425	20230608	132500	115097000	663000	663000	663000	663000	0
426	20230608	132400	115097000	663000	663000	663000	663000	0
427	20230608	132300	115097000	663000	663000	663000	663000	0
428	20230608	132200	115097000	663000	663000	663000	663000	0
429	20230608	132100	115097000	663000	664000	664000	663000	10
430	20230608	132000	108463000	664000	664000	664000	664000	0
431	20230608	131900	108463000	664000	664000	664000	664000	0
432	20230608	131800	108463000	664000	664000	664000	664000	0
433	20230608	131700	108463000	664000	664000	664000	664000	0
434	20230608	131600	108463000	664000	664000	664000	664000	0
435	20230608	131500	108463000	664000	664000	664000	664000	0
436	20230608	131400	108463000	664000	664000	664000	664000	0
437	20230608	131300	108463000	664000	664000	664000	664000	0
438	20230608	131200	108463000	664000	664000	664000	664000	5
439	20230608	131100	105143000	664000	664000	664000	664000	0
440	20230608	131000	105143000	664000	664000	664000	664000	4
441	20230608	130900	102487000	664000	664000	664000	664000	1
442	20230608	130800	101823000	664000	664000	664000	664000	0
443	20230608	130700	101823000	664000	664000	664000	664000	0
444	20230608	130600	101823000	664000	664000	664000	664000	0
445	20230608	130500	101823000	664000	664000	664000	664000	0
446	20230608	130400	101823000	664000	664000	664000	664000	0
447	20230608	130300	101823000	664000	664000	664000	664000	0
448	20230608	130200	101823000	664000	664000	664000	664000	0
449	20230608	130100	101823000	664000	664000	664000	664000	0
450	20230608	130000	101823000	664000	664000	664000	664000	0
451	20230608	125900	101823000	664000	664000	664000	664000	0
452	20230608	125800	101823000	664000	664000	664000	664000	10
453	20230608	125700	95183000	664000	664000	664000	664000	0
454	20230608	125600	95183000	664000	664000	664000	664000	0
455	20230608	125500	95183000	664000	664000	664000	664000	0
456	20230608	125400	95183000	664000	664000	664000	664000	0
457	20230608	125300	95183000	664000	664000	664000	664000	0
458	20230608	125200	95183000	664000	664000	664000	664000	0
459	20230608	125100	95183000	664000	664000	664000	664000	1
460	20230608	125000	94519000	665000	665000	665000	665000	0
461	20230608	124900	94519000	665000	665000	665000	665000	0
462	20230608	124800	94519000	665000	665000	665000	665000	0
463	20230608	124700	94519000	665000	665000	665000	665000	0
464	20230608	124600	94519000	665000	665000	665000	665000	0
465	20230608	124500	94519000	665000	665000	665000	665000	0
466	20230608	124400	94519000	665000	665000	665000	665000	0
467	20230608	124300	94519000	665000	665000	665000	665000	2
468	20230608	124200	93189000	665000	665000	665000	665000	1
469	20230608	124100	92524000	666000	666000	666000	666000	0
470	20230608	124000	92524000	666000	666000	666000	666000	1
471	20230608	123900	91858000	665000	665000	665000	665000	0
472	20230608	123800	91858000	665000	665000	665000	665000	0
473	20230608	123700	91858000	665000	665000	665000	665000	0
474	20230608	123600	91858000	665000	665000	665000	665000	0
475	20230608	123500	91858000	665000	665000	665000	665000	0
476	20230608	123400	91858000	665000	665000	665000	665000	0
477	20230608	123300	91858000	665000	665000	665000	665000	2
478	20230608	123200	90528000	664000	665000	665000	664000	13
479	20230608	123100	81884000	665000	665000	665000	665000	0
480	20230608	123000	81884000	665000	665000	665000	665000	0
481	20230608	122900	81884000	665000	665000	665000	665000	0
482	20230608	122800	81884000	665000	665000	665000	665000	0
483	20230608	122700	81884000	665000	665000	665000	665000	0
484	20230608	122600	81884000	665000	665000	665000	665000	0
485	20230608	122500	81884000	665000	665000	665000	665000	0
486	20230608	122400	81884000	665000	665000	665000	665000	0
487	20230608	122300	81884000	665000	665000	665000	665000	0
488	20230608	122200	81884000	665000	665000	665000	665000	0
489	20230608	122100	81884000	665000	665000	665000	665000	0
490	20230608	122000	81884000	665000	665000	665000	665000	0
491	20230608	121900	81884000	665000	665000	665000	665000	0
492	20230608	121800	81884000	665000	665000	665000	665000	0
493	20230608	121700	81884000	665000	665000	665000	665000	0
494	20230608	121600	81884000	665000	665000	665000	665000	0
495	20230608	121500	81884000	665000	665000	665000	665000	0
496	20230608	121400	81884000	665000	665000	665000	665000	1
497	20230608	121300	81219000	665000	665000	665000	665000	1
498	20230608	121200	80554000	665000	665000	665000	665000	0
499	20230608	121100	80554000	665000	665000	665000	665000	0
500	20230608	121000	80554000	665000	665000	665000	665000	0
501	20230608	120900	80554000	665000	665000	665000	665000	0
502	20230608	120800	80554000	665000	665000	665000	665000	0
503	20230608	120700	80554000	665000	665000	665000	665000	0
504	20230608	120600	80554000	665000	665000	665000	665000	1
505	20230608	120500	79889000	666000	666000	666000	666000	0
506	20230608	120400	79889000	666000	666000	666000	666000	0
507	20230608	120300	79889000	666000	666000	666000	666000	0
508	20230608	120200	79889000	666000	666000	666000	666000	0
509	20230608	120100	79889000	666000	666000	666000	666000	1
510	20230608	120000	79223000	666000	666000	666000	666000	0
511	20230608	115900	79223000	666000	666000	666000	666000	1
512	20230608	115800	78557000	665000	665000	665000	665000	0
513	20230608	115700	78557000	665000	665000	665000	665000	0
514	20230608	115600	78557000	665000	665000	665000	665000	1
515	20230608	115500	77892000	666000	666000	666000	666000	0
516	20230608	115400	77892000	666000	666000	666000	666000	0
517	20230608	115300	77892000	666000	666000	666000	666000	1
518	20230608	115200	77226000	666000	666000	666000	666000	0
519	20230608	115100	77226000	666000	666000	666000	666000	0
520	20230608	115000	77226000	666000	666000	666000	666000	0
521	20230608	114900	77226000	666000	666000	666000	666000	0
522	20230608	114800	77226000	666000	666000	666000	666000	0
523	20230608	114700	77226000	666000	666000	666000	666000	0
524	20230608	114600	77226000	666000	666000	666000	666000	0
525	20230608	114500	77226000	666000	666000	666000	666000	0
526	20230608	114400	77226000	666000	666000	666000	666000	1
527	20230608	114300	76560000	666000	666000	666000	666000	0
528	20230608	114200	76560000	666000	666000	666000	666000	0
529	20230608	114100	76560000	666000	666000	666000	666000	0
530	20230608	114000	76560000	666000	666000	666000	666000	1
531	20230608	113900	75894000	665000	665000	665000	665000	0
532	20230608	113800	75894000	665000	665000	665000	665000	1
533	20230608	113700	75229000	665000	665000	665000	665000	1
534	20230608	113600	74564000	666000	666000	666000	666000	0
535	20230608	113500	74564000	666000	666000	666000	666000	0
536	20230608	113400	74564000	666000	666000	666000	666000	0
537	20230608	113300	74564000	666000	666000	666000	666000	0
538	20230608	113200	74564000	666000	666000	666000	666000	0
539	20230608	113100	74564000	666000	666000	666000	666000	0
540	20230608	113000	74564000	666000	666000	666000	666000	0
541	20230608	112900	74564000	666000	666000	666000	666000	0
542	20230608	112800	74564000	666000	666000	666000	666000	0
543	20230608	112700	74564000	666000	666000	666000	666000	0
544	20230608	112600	74564000	666000	666000	666000	666000	0
545	20230608	112500	74564000	666000	666000	666000	666000	2
546	20230608	112400	73232000	665000	665000	665000	665000	0
547	20230608	112300	73232000	665000	665000	665000	665000	0
548	20230608	112200	73232000	665000	665000	665000	665000	0
549	20230608	112100	73232000	665000	665000	665000	665000	0
550	20230608	112000	73232000	665000	666000	666000	665000	3
551	20230608	111900	71236000	665000	665000	665000	665000	1
552	20230608	111800	70571000	665000	665000	665000	665000	0
553	20230608	111700	70571000	665000	665000	665000	665000	0
554	20230608	111600	70571000	665000	665000	665000	665000	0
555	20230608	111500	70571000	665000	665000	665000	665000	0
556	20230608	111400	70571000	665000	665000	665000	665000	0
557	20230608	111300	70571000	665000	665000	665000	665000	1
558	20230608	111200	69906000	665000	665000	665000	665000	0
559	20230608	111100	69906000	665000	665000	665000	665000	1
560	20230608	111000	69241000	665000	665000	665000	665000	1
561	20230608	110900	68576000	665000	665000	665000	665000	0
562	20230608	110800	68576000	665000	665000	665000	665000	0
563	20230608	110700	68576000	665000	665000	665000	665000	0
564	20230608	110600	68576000	665000	665000	665000	665000	0
565	20230608	110500	68576000	665000	665000	665000	665000	1
566	20230608	110400	67911000	664000	664000	664000	664000	0
567	20230608	110300	67911000	664000	664000	664000	664000	0
568	20230608	110200	67911000	664000	664000	664000	664000	0
569	20230608	110100	67911000	664000	664000	664000	664000	1
570	20230608	110000	67247000	666000	666000	666000	666000	1
571	20230608	105900	66581000	664000	664000	664000	664000	0
572	20230608	105800	66581000	664000	664000	664000	664000	0
573	20230608	105700	66581000	664000	664000	664000	664000	0
574	20230608	105600	66581000	664000	664000	664000	664000	0
575	20230608	105500	66581000	664000	664000	664000	664000	0
576	20230608	105400	66581000	664000	664000	664000	664000	0
577	20230608	105300	66581000	664000	664000	664000	664000	0
578	20230608	105200	66581000	664000	664000	664000	664000	0
579	20230608	105100	66581000	664000	664000	664000	664000	0
580	20230608	105000	66581000	664000	664000	664000	664000	0
581	20230608	104900	66581000	664000	664000	664000	664000	3
582	20230608	104800	64589000	664000	664000	664000	664000	4
583	20230608	104700	61933000	664000	664000	664000	664000	0
584	20230608	104600	61933000	664000	664000	664000	664000	0
585	20230608	104500	61933000	664000	664000	664000	664000	0
586	20230608	104400	61933000	664000	664000	664000	664000	0
587	20230608	104300	61933000	664000	664000	664000	664000	2
588	20230608	104200	60605000	666000	666000	666000	666000	0
589	20230608	104100	60605000	666000	666000	666000	666000	1
590	20230608	104000	59939000	664000	664000	664000	664000	0
591	20230608	103900	59939000	664000	664000	664000	664000	0
592	20230608	103800	59939000	664000	664000	664000	664000	0
593	20230608	103700	59939000	664000	664000	664000	664000	0
594	20230608	103600	59939000	664000	664000	664000	664000	0
595	20230608	103500	59939000	664000	664000	664000	664000	0
596	20230608	103400	59939000	664000	664000	664000	664000	2
597	20230608	103300	58611000	664000	664000	664000	664000	0
598	20230608	103200	58611000	664000	664000	664000	664000	1
599	20230608	103100	57947000	664000	664000	664000	664000	0
600	20230608	103000	57947000	664000	664000	664000	664000	0
601	20230608	102900	57947000	664000	664000	664000	664000	0
602	20230608	102800	57947000	664000	664000	664000	664000	0
603	20230608	102700	57947000	664000	664000	664000	664000	0
604	20230608	102600	57947000	664000	664000	664000	664000	1
605	20230608	102500	57283000	664000	664000	664000	664000	0
606	20230608	102400	57283000	664000	664000	664000	664000	6
607	20230608	102300	53299000	664000	664000	664000	664000	0
608	20230608	102200	53299000	664000	664000	664000	664000	0
609	20230608	102100	53299000	664000	664000	664000	664000	1
610	20230608	102000	52635000	665000	665000	665000	665000	0
611	20230608	101900	52635000	665000	665000	665000	665000	0
612	20230608	101800	52635000	665000	665000	665000	665000	0
613	20230608	101700	52635000	665000	665000	665000	665000	0
614	20230608	101600	52635000	665000	665000	665000	665000	0
615	20230608	101500	52635000	665000	665000	665000	665000	0
616	20230608	101400	52635000	665000	665000	665000	665000	0
617	20230608	101300	52635000	665000	665000	665000	665000	0
618	20230608	101200	52635000	665000	665000	665000	665000	0
619	20230608	101100	52635000	665000	665000	665000	665000	0
620	20230608	101000	52635000	665000	665000	665000	665000	1
621	20230608	100900	51970000	665000	665000	665000	665000	0
622	20230608	100800	51970000	665000	665000	665000	665000	1
623	20230608	100700	51305000	667000	667000	667000	667000	0
624	20230608	100600	51305000	667000	667000	667000	665000	3
625	20230608	100500	49306000	665000	665000	665000	665000	0
626	20230608	100400	49306000	665000	665000	665000	665000	1
627	20230608	100300	48641000	664000	664000	664000	664000	0
628	20230608	100200	48641000	664000	664000	664000	664000	0
629	20230608	100100	48641000	664000	664000	664000	664000	0
630	20230608	100000	48641000	664000	664000	664000	664000	0
631	20230608	095900	48641000	664000	664000	664000	664000	3
632	20230608	095800	46649000	664000	664000	664000	664000	2
633	20230608	095700	45321000	664000	664000	664000	664000	1
634	20230608	095600	44657000	666000	666000	666000	666000	1
635	20230608	095500	43991000	666000	667000	667000	666000	2
636	20230608	095400	42658000	668000	668000	668000	668000	1
637	20230608	095300	41990000	665000	665000	665000	665000	0
638	20230608	095200	41990000	665000	665000	665000	665000	0
639	20230608	095100	41990000	665000	665000	665000	664000	17
640	20230608	095000	30696000	665000	665000	665000	665000	0
641	20230608	094900	30696000	665000	665000	665000	665000	0
642	20230608	094800	30696000	665000	665000	665000	665000	4
643	20230608	094700	28036000	668000	668000	668000	668000	1
644	20230608	094600	27368000	668000	668000	668000	668000	0
645	20230608	094500	27368000	668000	668000	668000	668000	0
646	20230608	094400	27368000	668000	668000	668000	668000	3
647	20230608	094300	25364000	668000	668000	668000	668000	0
648	20230608	094200	25364000	668000	668000	668000	668000	1
649	20230608	094100	24696000	665000	665000	665000	665000	0
650	20230608	094000	24696000	665000	665000	665000	665000	0
651	20230608	093900	24696000	665000	665000	665000	665000	0
652	20230608	093800	24696000	665000	665000	665000	665000	0
653	20230608	093700	24696000	665000	665000	665000	665000	0
654	20230608	093600	24696000	665000	665000	665000	665000	0
655	20230608	093500	24696000	665000	665000	665000	665000	2
656	20230608	093400	23366000	668000	668000	668000	668000	1
657	20230608	093300	22698000	664000	664000	664000	664000	0
658	20230608	093200	22698000	664000	664000	664000	664000	0
659	20230608	093100	22698000	664000	664000	664000	664000	0
660	20230608	093000	22698000	664000	664000	664000	664000	1
661	20230608	092900	22034000	668000	668000	668000	668000	0
662	20230608	092800	22034000	668000	668000	668000	668000	0
663	20230608	092700	22034000	668000	668000	668000	668000	0
664	20230608	092600	22034000	668000	668000	668000	668000	0
665	20230608	092500	22034000	668000	668000	668000	668000	0
666	20230608	092400	22034000	668000	668000	668000	668000	0
667	20230608	092300	22034000	668000	668000	668000	668000	0
668	20230608	092200	22034000	668000	668000	668000	668000	0
669	20230608	092100	22034000	668000	668000	668000	668000	0
670	20230608	092000	22034000	668000	668000	668000	668000	0
671	20230608	091900	22034000	668000	668000	668000	668000	0
672	20230608	091800	22034000	668000	668000	668000	668000	1
673	20230608	091700	21366000	669000	669000	669000	669000	0
674	20230608	091600	21366000	669000	669000	669000	669000	1
675	20230608	091500	20697000	668000	668000	668000	668000	1
676	20230608	091400	20029000	668000	668000	668000	668000	2
677	20230608	091300	18693000	668000	668000	668000	668000	1
678	20230608	091200	18025000	668000	668000	668000	668000	1
679	20230608	091100	17357000	668000	668000	668000	668000	1
680	20230608	091000	16689000	668000	668000	668000	668000	2
681	20230608	090900	15353000	665000	665000	665000	665000	0
682	20230608	090800	15353000	665000	668000	668000	665000	2
683	20230608	090700	14020000	668000	668000	668000	668000	0
684	20230608	090600	14020000	668000	668000	668000	668000	2
685	20230608	090500	12684000	668000	668000	668000	668000	0
686	20230608	090400	12684000	668000	668000	668000	668000	1
687	20230608	090300	12016000	668000	668000	668000	668000	1
688	20230608	090200	11348000	665000	665000	665000	665000	2
689	20230608	090100	10018000	668000	668000	668000	668000	0
690	20230608	090000	10018000	668000	668000	668000	667000	15