KissMeData/003240/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202700	444219000	662000	662000	662000	662000	12
3	20230605	202600	444219000	662000	662000	662000	662000	0
4	20230605	202500	444219000	662000	662000	662000	662000	0
5	20230605	202400	444219000	662000	662000	662000	662000	0
6	20230605	202300	444219000	662000	662000	662000	662000	0
7	20230605	202200	444219000	662000	662000	662000	662000	0
8	20230605	202100	444219000	662000	662000	662000	662000	0
9	20230605	202000	444219000	662000	662000	662000	662000	0
10	20230605	201900	444219000	662000	662000	662000	662000	0
11	20230605	201800	444219000	662000	662000	662000	662000	0
12	20230605	201700	444219000	662000	662000	662000	662000	0
13	20230605	201600	444219000	662000	662000	662000	662000	0
14	20230605	201500	444219000	662000	662000	662000	662000	0
15	20230605	201400	444219000	662000	662000	662000	662000	0
16	20230605	201300	444219000	662000	662000	662000	662000	0
17	20230605	201200	444219000	662000	662000	662000	662000	0
18	20230605	201100	444219000	662000	662000	662000	662000	0
19	20230605	201000	444219000	662000	662000	662000	662000	0
20	20230605	200900	444219000	662000	662000	662000	662000	0
21	20230605	200800	444219000	662000	662000	662000	662000	0
22	20230605	200700	444219000	662000	662000	662000	662000	0
23	20230605	200600	444219000	662000	662000	662000	662000	0
24	20230605	200500	444219000	662000	662000	662000	662000	0
25	20230605	200400	444219000	662000	662000	662000	662000	0
26	20230605	200300	444219000	662000	662000	662000	662000	0
27	20230605	200200	444219000	662000	662000	662000	662000	0
28	20230605	200100	444219000	662000	662000	662000	662000	0
29	20230605	200000	444219000	662000	662000	662000	662000	0
30	20230605	195900	444219000	662000	662000	662000	662000	0
31	20230605	195800	444219000	662000	662000	662000	662000	0
32	20230605	195700	444219000	662000	662000	662000	662000	12
33	20230605	195600	444219000	662000	662000	662000	662000	0
34	20230605	195500	444219000	662000	662000	662000	662000	0
35	20230605	195400	444219000	662000	662000	662000	662000	0
36	20230605	195300	444219000	662000	662000	662000	662000	0
37	20230605	195200	444219000	662000	662000	662000	662000	0
38	20230605	195100	444219000	662000	662000	662000	662000	0
39	20230605	195000	444219000	662000	662000	662000	662000	0
40	20230605	194900	444219000	662000	662000	662000	662000	0
41	20230605	194800	444219000	662000	662000	662000	662000	0
42	20230605	194700	444219000	662000	662000	662000	662000	0
43	20230605	194600	444219000	662000	662000	662000	662000	0
44	20230605	194500	444219000	662000	662000	662000	662000	0
45	20230605	194400	444219000	662000	662000	662000	662000	0
46	20230605	194300	444219000	662000	662000	662000	662000	0
47	20230605	194200	444219000	662000	662000	662000	662000	0
48	20230605	194100	444219000	662000	662000	662000	662000	0
49	20230605	194000	444219000	662000	662000	662000	662000	0
50	20230605	193900	444219000	662000	662000	662000	662000	0
51	20230605	193800	444219000	662000	662000	662000	662000	0
52	20230605	193700	444219000	662000	662000	662000	662000	0
53	20230605	193600	444219000	662000	662000	662000	662000	0
54	20230605	193500	444219000	662000	662000	662000	662000	0
55	20230605	193400	444219000	662000	662000	662000	662000	0
56	20230605	193300	444219000	662000	662000	662000	662000	0
57	20230605	193200	444219000	662000	662000	662000	662000	0
58	20230605	193100	444219000	662000	662000	662000	662000	0
59	20230605	193000	444219000	662000	662000	662000	662000	0
60	20230605	192900	444219000	662000	662000	662000	662000	0
61	20230605	192800	444219000	662000	662000	662000	662000	0
62	20230605	192700	444219000	662000	662000	662000	662000	12
63	20230605	192600	444219000	662000	662000	662000	662000	0
64	20230605	192500	444219000	662000	662000	662000	662000	0
65	20230605	192400	444219000	662000	662000	662000	662000	0
66	20230605	192300	444219000	662000	662000	662000	662000	0
67	20230605	192200	444219000	662000	662000	662000	662000	0
68	20230605	192100	444219000	662000	662000	662000	662000	0
69	20230605	192000	444219000	662000	662000	662000	662000	0
70	20230605	191900	444219000	662000	662000	662000	662000	0
71	20230605	191800	444219000	662000	662000	662000	662000	0
72	20230605	191700	444219000	662000	662000	662000	662000	0
73	20230605	191600	444219000	662000	662000	662000	662000	0
74	20230605	191500	444219000	662000	662000	662000	662000	0
75	20230605	191400	444219000	662000	662000	662000	662000	0
76	20230605	191300	444219000	662000	662000	662000	662000	0
77	20230605	191200	444219000	662000	662000	662000	662000	0
78	20230605	191100	444219000	662000	662000	662000	662000	0
79	20230605	191000	444219000	662000	662000	662000	662000	0
80	20230605	190900	444219000	662000	662000	662000	662000	0
81	20230605	190800	444219000	662000	662000	662000	662000	0
82	20230605	190700	444219000	662000	662000	662000	662000	0
83	20230605	190600	444219000	662000	662000	662000	662000	0
84	20230605	190500	444219000	662000	662000	662000	662000	0
85	20230605	190400	444219000	662000	662000	662000	662000	0
86	20230605	190300	444219000	662000	662000	662000	662000	0
87	20230605	190200	444219000	662000	662000	662000	662000	0
88	20230605	190100	444219000	662000	662000	662000	662000	0
89	20230605	190000	444219000	662000	662000	662000	662000	0
90	20230605	185900	444219000	662000	662000	662000	662000	0
91	20230605	185800	444219000	662000	662000	662000	662000	0
92	20230605	185700	444219000	662000	662000	662000	662000	12
93	20230605	185600	444219000	662000	662000	662000	662000	0
94	20230605	185500	444219000	662000	662000	662000	662000	0
95	20230605	185400	444219000	662000	662000	662000	662000	0
96	20230605	185300	444219000	662000	662000	662000	662000	0
97	20230605	185200	444219000	662000	662000	662000	662000	0
98	20230605	185100	444219000	662000	662000	662000	662000	0
99	20230605	185000	444219000	662000	662000	662000	662000	0
100	20230605	184900	444219000	662000	662000	662000	662000	0
101	20230605	184800	444219000	662000	662000	662000	662000	0
102	20230605	184700	444219000	662000	662000	662000	662000	0
103	20230605	184600	444219000	662000	662000	662000	662000	0
104	20230605	184500	444219000	662000	662000	662000	662000	0
105	20230605	184400	444219000	662000	662000	662000	662000	0
106	20230605	184300	444219000	662000	662000	662000	662000	0
107	20230605	184200	444219000	662000	662000	662000	662000	0
108	20230605	184100	444219000	662000	662000	662000	662000	0
109	20230605	184000	444219000	662000	662000	662000	662000	0
110	20230605	183900	444219000	662000	662000	662000	662000	0
111	20230605	183800	444219000	662000	662000	662000	662000	0
112	20230605	183700	444219000	662000	662000	662000	662000	0
113	20230605	183600	444219000	662000	662000	662000	662000	0
114	20230605	183500	444219000	662000	662000	662000	662000	0
115	20230605	183400	444219000	662000	662000	662000	662000	0
116	20230605	183300	444219000	662000	662000	662000	662000	0
117	20230605	183200	444219000	662000	662000	662000	662000	0
118	20230605	183100	444219000	662000	662000	662000	662000	0
119	20230605	183000	444219000	662000	662000	662000	662000	0
120	20230605	182900	444219000	662000	662000	662000	662000	0
121	20230605	182800	444219000	662000	662000	662000	662000	0
122	20230605	182700	444219000	662000	662000	662000	662000	12
123	20230605	182600	444219000	662000	662000	662000	662000	0
124	20230605	182500	444219000	662000	662000	662000	662000	0
125	20230605	182400	444219000	662000	662000	662000	662000	0
126	20230605	182300	444219000	662000	662000	662000	662000	0
127	20230605	182200	444219000	662000	662000	662000	662000	0
128	20230605	182100	444219000	662000	662000	662000	662000	0
129	20230605	182000	444219000	662000	662000	662000	662000	0
130	20230605	181900	444219000	662000	662000	662000	662000	0
131	20230605	181800	444219000	662000	662000	662000	662000	0
132	20230605	181700	444219000	662000	662000	662000	662000	0
133	20230605	181600	444219000	662000	662000	662000	662000	0
134	20230605	181500	444219000	662000	662000	662000	662000	0
135	20230605	181400	444219000	662000	662000	662000	662000	0
136	20230605	181300	444219000	662000	662000	662000	662000	0
137	20230605	181200	444219000	662000	662000	662000	662000	0
138	20230605	181100	444219000	662000	662000	662000	662000	0
139	20230605	181000	444219000	662000	662000	662000	662000	0
140	20230605	180900	444219000	662000	662000	662000	662000	0
141	20230605	180800	444219000	662000	662000	662000	662000	0
142	20230605	180700	444219000	662000	662000	662000	662000	0
143	20230605	180600	444219000	662000	662000	662000	662000	0
144	20230605	180500	444219000	662000	662000	662000	662000	0
145	20230605	180400	444219000	662000	662000	662000	662000	0
146	20230605	180300	444219000	662000	662000	662000	662000	0
147	20230605	180200	444219000	662000	662000	662000	662000	0
148	20230605	180100	444219000	662000	662000	662000	662000	0
149	20230605	180000	444219000	662000	662000	662000	662000	0
150	20230605	175900	444219000	662000	662000	662000	662000	0
151	20230605	175800	444219000	662000	662000	662000	662000	0
152	20230605	175700	444219000	662000	662000	662000	662000	12
153	20230605	175600	444219000	662000	662000	662000	662000	0
154	20230605	175500	444219000	662000	662000	662000	662000	0
155	20230605	175400	444219000	662000	662000	662000	662000	0
156	20230605	175300	444219000	662000	662000	662000	662000	0
157	20230605	175200	444219000	662000	662000	662000	662000	0
158	20230605	175100	444219000	662000	662000	662000	662000	0
159	20230605	175000	444219000	662000	662000	662000	662000	0
160	20230605	174900	444219000	662000	662000	662000	662000	0
161	20230605	174800	444219000	662000	662000	662000	662000	0
162	20230605	174700	444219000	662000	662000	662000	662000	0
163	20230605	174600	444219000	662000	662000	662000	662000	0
164	20230605	174500	444219000	662000	662000	662000	662000	0
165	20230605	174400	444219000	662000	662000	662000	662000	0
166	20230605	174300	444219000	662000	662000	662000	662000	0
167	20230605	174200	444219000	662000	662000	662000	662000	0
168	20230605	174100	444219000	662000	662000	662000	662000	0
169	20230605	174000	444219000	662000	662000	662000	662000	0
170	20230605	173900	444219000	662000	662000	662000	662000	0
171	20230605	173800	444219000	662000	662000	662000	662000	0
172	20230605	173700	444219000	662000	662000	662000	662000	0
173	20230605	173600	444219000	662000	662000	662000	662000	0
174	20230605	173500	444219000	662000	662000	662000	662000	0
175	20230605	173400	444219000	662000	662000	662000	662000	0
176	20230605	173300	444219000	662000	662000	662000	662000	0
177	20230605	173200	444219000	662000	662000	662000	662000	0
178	20230605	173100	444219000	662000	662000	662000	662000	0
179	20230605	173000	444219000	662000	662000	662000	662000	0
180	20230605	172900	444219000	662000	662000	662000	662000	0
181	20230605	172800	444219000	662000	662000	662000	662000	0
182	20230605	172700	444219000	662000	662000	662000	662000	12
183	20230605	172600	444219000	662000	662000	662000	662000	0
184	20230605	172500	444219000	662000	662000	662000	662000	0
185	20230605	172400	444219000	662000	662000	662000	662000	0
186	20230605	172300	444219000	662000	662000	662000	662000	0
187	20230605	172200	444219000	662000	662000	662000	662000	0
188	20230605	172100	444219000	662000	662000	662000	662000	0
189	20230605	172000	444219000	662000	662000	662000	662000	0
190	20230605	171900	444219000	662000	662000	662000	662000	0
191	20230605	171800	444219000	662000	662000	662000	662000	0
192	20230605	171700	444219000	662000	662000	662000	662000	0
193	20230605	171600	444219000	662000	662000	662000	662000	0
194	20230605	171500	444219000	662000	662000	662000	662000	0
195	20230605	171400	444219000	662000	662000	662000	662000	0
196	20230605	171300	444219000	662000	662000	662000	662000	0
197	20230605	171200	444219000	662000	662000	662000	662000	0
198	20230605	171100	444219000	662000	662000	662000	662000	0
199	20230605	171000	444219000	662000	662000	662000	662000	0
200	20230605	170900	444219000	662000	662000	662000	662000	0
201	20230605	170800	444219000	662000	662000	662000	662000	0
202	20230605	170700	444219000	662000	662000	662000	662000	0
203	20230605	170600	444219000	662000	662000	662000	662000	0
204	20230605	170500	444219000	662000	662000	662000	662000	0
205	20230605	170400	444219000	662000	662000	662000	662000	0
206	20230605	170300	444219000	662000	662000	662000	662000	0
207	20230605	170200	444219000	662000	662000	662000	662000	0
208	20230605	170100	444219000	662000	662000	662000	662000	0
209	20230605	170000	444219000	662000	662000	662000	662000	0
210	20230605	165900	444219000	662000	662000	662000	662000	0
211	20230605	165800	444219000	662000	662000	662000	662000	0
212	20230605	165700	444219000	662000	662000	662000	662000	12
213	20230605	165600	444219000	662000	662000	662000	662000	0
214	20230605	165500	444219000	662000	662000	662000	662000	0
215	20230605	165400	444219000	662000	662000	662000	662000	0
216	20230605	165300	444219000	662000	662000	662000	662000	0
217	20230605	165200	444219000	662000	662000	662000	662000	0
218	20230605	165100	444219000	662000	662000	662000	662000	0
219	20230605	165000	444219000	662000	662000	662000	662000	0
220	20230605	164900	444219000	662000	662000	662000	662000	0
221	20230605	164800	444219000	662000	662000	662000	662000	0
222	20230605	164700	444219000	662000	662000	662000	662000	0
223	20230605	164600	444219000	662000	662000	662000	662000	0
224	20230605	164500	444219000	662000	662000	662000	662000	0
225	20230605	164400	444219000	662000	662000	662000	662000	0
226	20230605	164300	444219000	662000	662000	662000	662000	0
227	20230605	164200	444219000	662000	662000	662000	662000	0
228	20230605	164100	444219000	662000	662000	662000	662000	0
229	20230605	164000	444219000	662000	662000	662000	662000	0
230	20230605	163900	444219000	662000	662000	662000	662000	0
231	20230605	163800	444219000	662000	662000	662000	662000	0
232	20230605	163700	444219000	662000	662000	662000	662000	0
233	20230605	163600	444219000	662000	662000	662000	662000	0
234	20230605	163500	444219000	662000	662000	662000	662000	0
235	20230605	163400	444219000	662000	662000	662000	662000	0
236	20230605	163300	444219000	662000	662000	662000	662000	0
237	20230605	163200	444219000	662000	662000	662000	662000	0
238	20230605	163100	444219000	662000	662000	662000	662000	0
239	20230605	163000	444219000	662000	662000	662000	662000	0
240	20230605	162900	444219000	662000	662000	662000	662000	0
241	20230605	162800	444219000	662000	662000	662000	662000	0
242	20230605	162700	444219000	662000	662000	662000	662000	12
243	20230605	162600	444219000	662000	662000	662000	662000	0
244	20230605	162500	444219000	662000	662000	662000	662000	0
245	20230605	162400	444219000	662000	662000	662000	662000	0
246	20230605	162300	444219000	662000	662000	662000	662000	0
247	20230605	162200	444219000	662000	662000	662000	662000	0
248	20230605	162100	444219000	662000	662000	662000	662000	0
249	20230605	162000	444219000	662000	662000	662000	662000	0
250	20230605	161900	444219000	662000	662000	662000	662000	0
251	20230605	161800	444219000	662000	662000	662000	662000	0
252	20230605	161700	444219000	662000	662000	662000	662000	0
253	20230605	161600	444219000	662000	662000	662000	662000	0
254	20230605	161500	444219000	662000	662000	662000	662000	0
255	20230605	161400	444219000	662000	662000	662000	662000	0
256	20230605	161300	444219000	662000	662000	662000	662000	0
257	20230605	161200	444219000	662000	662000	662000	662000	0
258	20230605	161100	444219000	662000	662000	662000	662000	0
259	20230605	161000	444219000	662000	662000	662000	662000	0
260	20230605	160900	444219000	662000	662000	662000	662000	0
261	20230605	160800	444219000	662000	662000	662000	662000	0
262	20230605	160700	444219000	662000	662000	662000	662000	0
263	20230605	160600	444219000	662000	662000	662000	662000	0
264	20230605	160500	444219000	662000	662000	662000	662000	0
265	20230605	160400	444219000	662000	662000	662000	662000	0
266	20230605	160300	444219000	662000	662000	662000	662000	0
267	20230605	160200	444219000	662000	662000	662000	662000	0
268	20230605	160100	444219000	662000	662000	662000	662000	0
269	20230605	160000	444219000	662000	662000	662000	662000	0
270	20230605	155900	444219000	662000	662000	662000	662000	0
271	20230605	155800	444219000	662000	662000	662000	662000	0
272	20230605	155700	444219000	662000	662000	662000	662000	12
273	20230605	155600	444219000	662000	662000	662000	662000	0
274	20230605	155500	444219000	662000	662000	662000	662000	0
275	20230605	155400	444219000	662000	662000	662000	662000	0
276	20230605	155300	444219000	662000	662000	662000	662000	0
277	20230605	155200	444219000	662000	662000	662000	662000	0
278	20230605	155100	444219000	662000	662000	662000	662000	0
279	20230605	155000	444219000	662000	662000	662000	662000	0
280	20230605	154900	444219000	662000	662000	662000	662000	0
281	20230605	154800	444219000	662000	662000	662000	662000	0
282	20230605	154700	444219000	662000	662000	662000	662000	0
283	20230605	154600	444219000	662000	662000	662000	662000	0
284	20230605	154500	444219000	662000	662000	662000	662000	0
285	20230605	154400	444219000	662000	662000	662000	662000	0
286	20230605	154300	444219000	662000	662000	662000	662000	0
287	20230605	154200	444219000	662000	662000	662000	662000	0
288	20230605	154100	444219000	662000	662000	662000	662000	0
289	20230605	154000	444219000	662000	662000	662000	662000	0
290	20230605	153900	444219000	662000	662000	662000	662000	0
291	20230605	153800	444219000	662000	662000	662000	662000	0
292	20230605	153700	444219000	662000	662000	662000	662000	0
293	20230605	153600	444219000	662000	662000	662000	662000	0
294	20230605	153500	444219000	662000	662000	662000	662000	0
295	20230605	153400	444219000	662000	662000	662000	662000	0
296	20230605	153300	444219000	662000	662000	662000	662000	0
297	20230605	153200	444219000	662000	662000	662000	662000	0
298	20230605	153100	444219000	662000	662000	662000	662000	0
299	20230605	153000	444219000	662000	662000	662000	662000	12
300	20230605	152900	436275000	663000	663000	663000	663000	0
301	20230605	152800	436275000	663000	663000	663000	663000	0
302	20230605	152700	436275000	663000	663000	663000	663000	0
303	20230605	152600	436275000	663000	663000	663000	663000	0
304	20230605	152500	436275000	663000	663000	663000	663000	0
305	20230605	152400	436275000	663000	663000	663000	663000	0
306	20230605	152300	436275000	663000	663000	663000	663000	0
307	20230605	152200	436275000	663000	663000	663000	663000	0
308	20230605	152100	436275000	663000	663000	663000	663000	0
309	20230605	152000	436275000	663000	663000	663000	663000	0
310	20230605	151900	436275000	663000	663000	663000	663000	2
311	20230605	151800	434949000	663000	663000	663000	663000	0
312	20230605	151700	434949000	663000	663000	663000	663000	0
313	20230605	151600	434949000	663000	663000	663000	663000	1
314	20230605	151500	434286000	663000	662000	663000	662000	2
315	20230605	151400	432961000	663000	663000	663000	663000	1
316	20230605	151300	432298000	660000	660000	660000	660000	0
317	20230605	151200	432298000	660000	660000	660000	660000	0
318	20230605	151100	432298000	660000	660000	660000	660000	0
319	20230605	151000	432298000	660000	661000	661000	660000	3
320	20230605	150900	430317000	663000	663000	663000	663000	1
321	20230605	150800	429654000	663000	663000	663000	663000	1
322	20230605	150700	428991000	662000	662000	662000	662000	0
323	20230605	150600	428991000	662000	662000	662000	662000	1
324	20230605	150500	428329000	660000	660000	660000	660000	0
325	20230605	150400	428329000	660000	660000	660000	660000	0
326	20230605	150300	428329000	660000	660000	660000	660000	0
327	20230605	150200	428329000	660000	660000	660000	660000	0
328	20230605	150100	428329000	660000	660000	660000	660000	0
329	20230605	150000	428329000	660000	660000	663000	660000	3
330	20230605	145900	426346000	663000	663000	663000	663000	1
331	20230605	145800	425683000	660000	660000	660000	660000	2
332	20230605	145700	424363000	662000	662000	662000	662000	0
333	20230605	145600	424363000	662000	662000	662000	662000	1
334	20230605	145500	423701000	659000	662000	662000	659000	2
335	20230605	145400	422380000	659000	659000	659000	659000	0
336	20230605	145300	422380000	659000	659000	659000	659000	0
337	20230605	145200	422380000	659000	659000	659000	659000	0
338	20230605	145100	422380000	659000	660000	660000	659000	18
339	20230605	145000	410502000	660000	660000	660000	660000	1
340	20230605	144900	409842000	661000	661000	661000	661000	0
341	20230605	144800	409842000	661000	661000	661000	661000	0
342	20230605	144700	409842000	661000	661000	661000	661000	1
343	20230605	144600	409181000	661000	661000	661000	661000	0
344	20230605	144500	409181000	661000	661000	661000	661000	1
345	20230605	144400	408520000	661000	661000	661000	661000	0
346	20230605	144300	408520000	661000	661000	661000	661000	0
347	20230605	144200	408520000	661000	661000	661000	661000	0
348	20230605	144100	408520000	661000	661000	661000	661000	0
349	20230605	144000	408520000	661000	661000	661000	661000	1
350	20230605	143900	407859000	663000	663000	663000	663000	1
351	20230605	143800	407196000	661000	661000	661000	661000	0
352	20230605	143700	407196000	661000	661000	661000	661000	0
353	20230605	143600	407196000	661000	661000	661000	661000	1
354	20230605	143500	406535000	661000	661000	661000	661000	0
355	20230605	143400	406535000	661000	661000	661000	661000	1
356	20230605	143300	405874000	661000	661000	661000	661000	0
357	20230605	143200	405874000	661000	661000	661000	661000	0
358	20230605	143100	405874000	661000	661000	661000	661000	1
359	20230605	143000	405213000	661000	661000	661000	661000	0
360	20230605	142900	405213000	661000	661000	661000	661000	0
361	20230605	142800	405213000	661000	661000	661000	661000	1
362	20230605	142700	404552000	661000	661000	661000	661000	0
363	20230605	142600	404552000	661000	661000	661000	661000	1
364	20230605	142500	403891000	662000	662000	662000	662000	6
365	20230605	142400	399919000	662000	662000	662000	662000	0
366	20230605	142300	399919000	662000	662000	662000	662000	0
367	20230605	142200	399919000	662000	662000	662000	662000	0
368	20230605	142100	399919000	662000	662000	662000	662000	1
369	20230605	142000	399257000	663000	663000	663000	663000	0
370	20230605	141900	399257000	663000	663000	663000	663000	0
371	20230605	141800	399257000	663000	663000	663000	663000	0
372	20230605	141700	399257000	663000	663000	663000	663000	0
373	20230605	141600	399257000	663000	663000	663000	663000	2
374	20230605	141500	397931000	663000	663000	663000	663000	0
375	20230605	141400	397931000	663000	663000	663000	663000	0
376	20230605	141300	397931000	663000	663000	663000	663000	0
377	20230605	141200	397931000	663000	663000	663000	663000	0
378	20230605	141100	397931000	663000	663000	663000	663000	0
379	20230605	141000	397931000	663000	663000	663000	663000	0
380	20230605	140900	397931000	663000	663000	663000	663000	0
381	20230605	140800	397931000	663000	663000	663000	663000	0
382	20230605	140700	397931000	663000	663000	663000	663000	0
383	20230605	140600	397931000	663000	663000	663000	663000	0
384	20230605	140500	397931000	663000	663000	663000	663000	0
385	20230605	140400	397931000	663000	663000	663000	663000	0
386	20230605	140300	397931000	663000	663000	663000	663000	0
387	20230605	140200	397931000	663000	663000	663000	663000	0
388	20230605	140100	397931000	663000	663000	663000	663000	0
389	20230605	140000	397931000	663000	663000	663000	663000	1
390	20230605	135900	397268000	662000	662000	662000	662000	0
391	20230605	135800	397268000	662000	662000	662000	662000	0
392	20230605	135700	397268000	662000	662000	662000	662000	2
393	20230605	135600	395944000	663000	663000	663000	663000	0
394	20230605	135500	395944000	663000	663000	663000	663000	0
395	20230605	135400	395944000	663000	663000	663000	663000	1
396	20230605	135300	395281000	662000	662000	662000	662000	0
397	20230605	135200	395281000	662000	662000	662000	662000	0
398	20230605	135100	395281000	662000	662000	662000	662000	1
399	20230605	135000	394619000	662000	662000	662000	662000	0
400	20230605	134900	394619000	662000	662000	662000	662000	0
401	20230605	134800	394619000	662000	662000	662000	662000	0
402	20230605	134700	394619000	662000	662000	662000	662000	1
403	20230605	134600	393957000	662000	662000	662000	662000	0
404	20230605	134500	393957000	662000	662000	662000	662000	1
405	20230605	134400	393295000	663000	663000	663000	663000	0
406	20230605	134300	393295000	663000	663000	663000	663000	0
407	20230605	134200	393295000	663000	663000	663000	663000	1
408	20230605	134100	392632000	662000	662000	662000	662000	1
409	20230605	134000	391970000	662000	662000	662000	662000	0
410	20230605	133900	391970000	662000	662000	662000	662000	0
411	20230605	133800	391970000	662000	662000	662000	662000	0
412	20230605	133700	391970000	662000	662000	662000	662000	0
413	20230605	133600	391970000	662000	662000	662000	662000	0
414	20230605	133500	391970000	662000	662000	662000	662000	0
415	20230605	133400	391970000	662000	662000	662000	662000	0
416	20230605	133300	391970000	662000	662000	662000	662000	1
417	20230605	133200	391308000	662000	662000	662000	662000	0
418	20230605	133100	391308000	662000	662000	662000	662000	0
419	20230605	133000	391308000	662000	662000	662000	662000	0
420	20230605	132900	391308000	662000	662000	662000	662000	4
421	20230605	132800	388660000	663000	663000	663000	663000	0
422	20230605	132700	388660000	663000	663000	663000	663000	0
423	20230605	132600	388660000	663000	663000	663000	663000	0
424	20230605	132500	388660000	663000	663000	663000	663000	0
425	20230605	132400	388660000	663000	663000	663000	663000	0
426	20230605	132300	388660000	663000	663000	663000	663000	0
427	20230605	132200	388660000	663000	663000	663000	663000	1
428	20230605	132100	387997000	663000	663000	663000	663000	6
429	20230605	132000	384019000	662000	662000	662000	662000	0
430	20230605	131900	384019000	662000	662000	662000	662000	0
431	20230605	131800	384019000	662000	662000	662000	662000	0
432	20230605	131700	384019000	662000	662000	662000	662000	0
433	20230605	131600	384019000	662000	662000	662000	662000	0
434	20230605	131500	384019000	662000	662000	662000	662000	0
435	20230605	131400	384019000	662000	662000	662000	662000	0
436	20230605	131300	384019000	662000	662000	662000	662000	0
437	20230605	131200	384019000	662000	662000	662000	662000	0
438	20230605	131100	384019000	662000	662000	662000	662000	0
439	20230605	131000	384019000	662000	662000	662000	662000	1
440	20230605	130900	383357000	662000	662000	662000	662000	1
441	20230605	130800	382695000	662000	662000	662000	662000	13
442	20230605	130700	374089000	663000	663000	663000	663000	0
443	20230605	130600	374089000	663000	663000	663000	663000	2
444	20230605	130500	372763000	663000	663000	663000	663000	0
445	20230605	130400	372763000	663000	663000	663000	663000	1
446	20230605	130300	372100000	663000	663000	663000	663000	0
447	20230605	130200	372100000	663000	663000	663000	663000	0
448	20230605	130100	372100000	663000	663000	663000	663000	0
449	20230605	130000	372100000	663000	663000	663000	663000	0
450	20230605	125900	372100000	663000	663000	663000	663000	0
451	20230605	125800	372100000	663000	663000	663000	663000	0
452	20230605	125700	372100000	663000	663000	663000	663000	0
453	20230605	125600	372100000	663000	663000	663000	663000	1
454	20230605	125500	371437000	662000	662000	662000	662000	0
455	20230605	125400	371437000	662000	662000	662000	662000	0
456	20230605	125300	371437000	662000	662000	662000	662000	0
457	20230605	125200	371437000	662000	662000	662000	662000	0
458	20230605	125100	371437000	662000	662000	662000	662000	0
459	20230605	125000	371437000	662000	662000	662000	662000	0
460	20230605	124900	371437000	662000	663000	663000	662000	2
461	20230605	124800	370112000	661000	661000	661000	661000	0
462	20230605	124700	370112000	661000	661000	661000	661000	0
463	20230605	124600	370112000	661000	661000	661000	661000	0
464	20230605	124500	370112000	661000	661000	661000	661000	0
465	20230605	124400	370112000	661000	661000	661000	661000	0
466	20230605	124300	370112000	661000	661000	661000	661000	0
467	20230605	124200	370112000	661000	661000	661000	661000	0
468	20230605	124100	370112000	661000	661000	661000	661000	0
469	20230605	124000	370112000	661000	661000	661000	661000	0
470	20230605	123900	370112000	661000	661000	661000	661000	0
471	20230605	123800	370112000	661000	661000	661000	661000	0
472	20230605	123700	370112000	661000	661000	661000	661000	0
473	20230605	123600	370112000	661000	661000	661000	661000	1
474	20230605	123500	369451000	661000	661000	661000	661000	0
475	20230605	123400	369451000	661000	661000	661000	661000	0
476	20230605	123300	369451000	661000	661000	661000	661000	0
477	20230605	123200	369451000	661000	661000	661000	661000	0
478	20230605	123100	369451000	661000	661000	661000	661000	0
479	20230605	123000	369451000	661000	661000	661000	661000	0
480	20230605	122900	369451000	661000	661000	661000	661000	0
481	20230605	122800	369451000	661000	661000	661000	661000	0
482	20230605	122700	369451000	661000	661000	661000	661000	0
483	20230605	122600	369451000	661000	661000	661000	661000	0
484	20230605	122500	369451000	661000	661000	661000	661000	0
485	20230605	122400	369451000	661000	661000	661000	661000	0
486	20230605	122300	369451000	661000	661000	661000	661000	0
487	20230605	122200	369451000	661000	661000	661000	661000	0
488	20230605	122100	369451000	661000	661000	661000	661000	0
489	20230605	122000	369451000	661000	661000	661000	661000	0
490	20230605	121900	369451000	661000	661000	661000	661000	0
491	20230605	121800	369451000	661000	661000	661000	661000	0
492	20230605	121700	369451000	661000	661000	661000	661000	0
493	20230605	121600	369451000	661000	661000	661000	661000	0
494	20230605	121500	369451000	661000	661000	661000	661000	0
495	20230605	121400	369451000	661000	661000	661000	661000	0
496	20230605	121300	369451000	661000	661000	661000	661000	1
497	20230605	121200	368790000	662000	662000	662000	662000	1
498	20230605	121100	368128000	662000	662000	662000	662000	0
499	20230605	121000	368128000	662000	662000	662000	662000	1
500	20230605	120900	367466000	662000	662000	662000	662000	0
501	20230605	120800	367466000	662000	662000	662000	662000	1
502	20230605	120700	366804000	663000	663000	663000	663000	0
503	20230605	120600	366804000	663000	663000	663000	663000	0
504	20230605	120500	366804000	663000	663000	663000	663000	0
505	20230605	120400	366804000	663000	663000	663000	663000	0
506	20230605	120300	366804000	663000	663000	663000	663000	0
507	20230605	120200	366804000	663000	662000	663000	662000	6
508	20230605	120100	362831000	662000	662000	662000	662000	1
509	20230605	120000	362169000	663000	663000	663000	663000	2
510	20230605	115900	360843000	663000	663000	663000	663000	0
511	20230605	115800	360843000	663000	663000	663000	663000	0
512	20230605	115700	360843000	663000	663000	663000	663000	0
513	20230605	115600	360843000	663000	663000	663000	663000	0
514	20230605	115500	360843000	663000	663000	663000	663000	7
515	20230605	115400	356202000	664000	664000	664000	664000	0
516	20230605	115300	356202000	664000	664000	664000	664000	0
517	20230605	115200	356202000	664000	664000	664000	664000	0
518	20230605	115100	356202000	664000	664000	664000	664000	0
519	20230605	115000	356202000	664000	664000	664000	664000	0
520	20230605	114900	356202000	664000	664000	664000	664000	0
521	20230605	114800	356202000	664000	664000	664000	664000	0
522	20230605	114700	356202000	664000	664000	664000	664000	0
523	20230605	114600	356202000	664000	664000	664000	664000	0
524	20230605	114500	356202000	664000	664000	664000	664000	0
525	20230605	114400	356202000	664000	664000	664000	664000	1
526	20230605	114300	355538000	664000	664000	664000	664000	0
527	20230605	114200	355538000	664000	664000	664000	664000	0
528	20230605	114100	355538000	664000	664000	664000	664000	0
529	20230605	114000	355538000	664000	664000	664000	664000	0
530	20230605	113900	355538000	664000	664000	664000	664000	0
531	20230605	113800	355538000	664000	664000	664000	664000	0
532	20230605	113700	355538000	664000	664000	664000	664000	0
533	20230605	113600	355538000	664000	664000	664000	664000	0
534	20230605	113500	355538000	664000	664000	664000	664000	0
535	20230605	113400	355538000	664000	664000	664000	664000	2
536	20230605	113300	354210000	664000	664000	664000	664000	1
537	20230605	113200	353546000	664000	664000	664000	664000	0
538	20230605	113100	353546000	664000	664000	664000	664000	0
539	20230605	113000	353546000	664000	664000	664000	664000	2
540	20230605	112900	352218000	665000	665000	665000	665000	0
541	20230605	112800	352218000	665000	665000	665000	665000	0
542	20230605	112700	352218000	665000	665000	665000	665000	0
543	20230605	112600	352218000	665000	665000	665000	665000	0
544	20230605	112500	352218000	665000	665000	665000	665000	0
545	20230605	112400	352218000	665000	665000	665000	665000	0
546	20230605	112300	352218000	665000	665000	665000	665000	0
547	20230605	112200	352218000	665000	665000	665000	665000	0
548	20230605	112100	352218000	665000	665000	665000	665000	2
549	20230605	112000	350888000	665000	665000	665000	665000	0
550	20230605	111900	350888000	665000	663000	665000	663000	4
551	20230605	111800	348230000	664000	664000	664000	664000	1
552	20230605	111700	347566000	664000	664000	664000	664000	3
553	20230605	111600	345574000	664000	664000	664000	664000	0
554	20230605	111500	345574000	664000	664000	664000	664000	0
555	20230605	111400	345574000	664000	664000	664000	664000	0
556	20230605	111300	345574000	664000	664000	664000	664000	0
557	20230605	111200	345574000	664000	664000	664000	664000	0
558	20230605	111100	345574000	664000	664000	664000	664000	0
559	20230605	111000	345574000	664000	664000	664000	664000	0
560	20230605	110900	345574000	664000	664000	664000	664000	0
561	20230605	110800	345574000	664000	664000	664000	664000	2
562	20230605	110700	344246000	664000	664000	664000	664000	0
563	20230605	110600	344246000	664000	664000	664000	664000	0
564	20230605	110500	344246000	664000	664000	664000	664000	0
565	20230605	110400	344246000	664000	664000	664000	664000	0
566	20230605	110300	344246000	664000	664000	664000	664000	0
567	20230605	110200	344246000	664000	664000	664000	664000	0
568	20230605	110100	344246000	664000	664000	664000	664000	5
569	20230605	110000	340926000	665000	665000	665000	665000	1
570	20230605	105900	340261000	664000	664000	664000	664000	0
571	20230605	105800	340261000	664000	664000	664000	664000	0
572	20230605	105700	340261000	664000	664000	664000	664000	1
573	20230605	105600	339597000	664000	665000	665000	664000	5
574	20230605	105500	336274000	665000	665000	665000	665000	4
575	20230605	105400	333614000	665000	665000	665000	665000	1
576	20230605	105300	332949000	664000	664000	664000	664000	0
577	20230605	105200	332949000	664000	664000	664000	664000	2
578	20230605	105100	331621000	664000	664000	664000	664000	0
579	20230605	105000	331621000	664000	664000	664000	664000	0
580	20230605	104900	331621000	664000	664000	664000	664000	0
581	20230605	104800	331621000	664000	664000	664000	664000	1
582	20230605	104700	330957000	663000	663000	663000	663000	0
583	20230605	104600	330957000	663000	664000	664000	663000	2
584	20230605	104500	329630000	663000	663000	663000	663000	0
585	20230605	104400	329630000	663000	663000	663000	663000	1
586	20230605	104300	328967000	664000	664000	664000	664000	0
587	20230605	104200	328967000	664000	664000	664000	664000	0
588	20230605	104100	328967000	664000	664000	664000	664000	1
589	20230605	104000	328303000	664000	664000	664000	664000	4
590	20230605	103900	325647000	664000	664000	664000	664000	8
591	20230605	103800	320335000	664000	664000	664000	664000	16
592	20230605	103700	309711000	665000	665000	665000	665000	2
593	20230605	103600	308381000	664000	664000	664000	664000	11
594	20230605	103500	301077000	664000	664000	664000	664000	0
595	20230605	103400	301077000	664000	664000	664000	664000	4
596	20230605	103300	298421000	665000	665000	665000	665000	0
597	20230605	103200	298421000	665000	665000	665000	665000	1
598	20230605	103100	297756000	664000	664000	664000	664000	35
599	20230605	103000	274516000	664000	664000	664000	664000	1
600	20230605	102900	273852000	664000	664000	664000	664000	0
601	20230605	102800	273852000	664000	664000	664000	664000	0
602	20230605	102700	273852000	664000	664000	664000	664000	0
603	20230605	102600	273852000	664000	663000	664000	663000	3
604	20230605	102500	271862000	663000	663000	663000	663000	3
605	20230605	102400	269873000	663000	663000	663000	663000	11
606	20230605	102300	262580000	665000	665000	665000	665000	1
607	20230605	102200	261915000	665000	665000	665000	665000	0
608	20230605	102100	261915000	665000	665000	665000	665000	1
609	20230605	102000	261250000	665000	665000	665000	665000	0
610	20230605	101900	261250000	665000	664000	665000	664000	11
611	20230605	101800	253936000	665000	664000	665000	662000	54
612	20230605	101700	218035000	665000	663000	665000	663000	10
613	20230605	101600	211397000	663000	663000	663000	663000	0
614	20230605	101500	211397000	663000	663000	663000	663000	5
615	20230605	101400	208082000	663000	663000	663000	662000	3
616	20230605	101300	206094000	662000	662000	662000	662000	0
617	20230605	101200	206094000	662000	662000	662000	662000	3
618	20230605	101100	204108000	664000	662000	664000	662000	52
619	20230605	101000	169619000	662000	662000	662000	662000	2
620	20230605	100900	168295000	661000	660000	661000	660000	36
621	20230605	100800	144502000	660000	660000	660000	660000	1
622	20230605	100700	143842000	661000	661000	661000	661000	2
623	20230605	100600	142520000	661000	661000	661000	661000	1
624	20230605	100500	141859000	660000	659000	660000	659000	34
625	20230605	100400	119441000	658000	658000	658000	658000	0
626	20230605	100300	119441000	658000	658000	658000	658000	1
627	20230605	100200	118783000	659000	659000	659000	659000	0
628	20230605	100100	118783000	659000	659000	659000	659000	0
629	20230605	100000	118783000	659000	659000	659000	659000	2
630	20230605	095900	117465000	658000	658000	658000	658000	0
631	20230605	095800	117465000	658000	659000	659000	658000	2
632	20230605	095700	116148000	658000	658000	658000	658000	3
633	20230605	095600	114174000	658000	658000	658000	658000	3
634	20230605	095500	112200000	658000	658000	658000	658000	0
635	20230605	095400	112200000	658000	658000	658000	658000	0
636	20230605	095300	112200000	658000	658000	658000	658000	0
637	20230605	095200	112200000	658000	658000	658000	658000	0
638	20230605	095100	112200000	658000	658000	658000	658000	0
639	20230605	095000	112200000	658000	658000	658000	658000	1
640	20230605	094900	111542000	659000	659000	659000	659000	0
641	20230605	094800	111542000	659000	659000	659000	659000	2
642	20230605	094700	110224000	659000	658000	659000	658000	21
643	20230605	094600	96395000	657000	657000	657000	657000	0
644	20230605	094500	96395000	657000	657000	657000	657000	0
645	20230605	094400	96395000	657000	657000	657000	657000	0
646	20230605	094300	96395000	657000	657000	657000	657000	0
647	20230605	094200	96395000	657000	657000	657000	657000	6
648	20230605	094100	92453000	658000	658000	658000	658000	0
649	20230605	094000	92453000	658000	658000	658000	658000	0
650	20230605	093900	92453000	658000	658000	658000	658000	0
651	20230605	093800	92453000	658000	658000	658000	658000	0
652	20230605	093700	92453000	658000	658000	658000	658000	0
653	20230605	093600	92453000	658000	658000	658000	658000	1
654	20230605	093500	91795000	657000	657000	657000	657000	0
655	20230605	093400	91795000	657000	657000	657000	657000	1
656	20230605	093300	91138000	658000	658000	658000	658000	1
657	20230605	093200	90480000	659000	659000	659000	659000	0
658	20230605	093100	90480000	659000	658000	659000	658000	2
659	20230605	093000	89163000	658000	658000	658000	658000	2
660	20230605	092900	87847000	658000	658000	658000	658000	0
661	20230605	092800	87847000	658000	658000	658000	658000	0
662	20230605	092700	87847000	658000	657000	658000	657000	8
663	20230605	092600	82584000	657000	657000	657000	657000	0
664	20230605	092500	82584000	657000	657000	657000	657000	0
665	20230605	092400	82584000	657000	657000	657000	657000	5
666	20230605	092300	79299000	657000	657000	657000	657000	1
667	20230605	092200	78642000	658000	658000	658000	658000	1
668	20230605	092100	77984000	658000	658000	658000	658000	4
669	20230605	092000	75352000	659000	658000	659000	658000	11
670	20230605	091900	68112000	658000	658000	658000	658000	0
671	20230605	091800	68112000	658000	658000	658000	658000	0
672	20230605	091700	68112000	658000	658000	658000	658000	1
673	20230605	091600	67454000	658000	658000	658000	658000	0
674	20230605	091500	67454000	658000	658000	658000	658000	4
675	20230605	091400	64822000	657000	657000	657000	657000	0
676	20230605	091300	64822000	657000	657000	657000	657000	0
677	20230605	091200	64822000	657000	657000	657000	657000	0
678	20230605	091100	64822000	657000	657000	657000	657000	0
679	20230605	091000	64822000	657000	659000	659000	657000	2
680	20230605	090900	63506000	659000	658000	659000	658000	15
681	20230605	090800	53635000	658000	657000	658000	657000	6
682	20230605	090700	49692000	656000	656000	656000	656000	3
683	20230605	090600	47724000	657000	657000	657000	657000	0
684	20230605	090500	47724000	657000	655000	657000	655000	20
685	20230605	090400	34597000	655000	655000	655000	655000	1
686	20230605	090300	33942000	653000	653000	653000	652000	11
687	20230605	090200	26768000	654000	654000	654000	654000	10
688	20230605	090100	20228000	654000	652000	654000	652000	18
689	20230605	090000	8476000	652000	652000	652000	652000	13