KissMeData/003920/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184100	592835000	503000	503000	503000	503000	4
3	20230607	184000	592835000	503000	503000	503000	503000	0
4	20230607	183900	592835000	503000	503000	503000	503000	0
5	20230607	183800	592835000	503000	503000	503000	503000	0
6	20230607	183700	592835000	503000	503000	503000	503000	0
7	20230607	183600	592835000	503000	503000	503000	503000	0
8	20230607	183500	592835000	503000	503000	503000	503000	0
9	20230607	183400	592835000	503000	503000	503000	503000	0
10	20230607	183300	592835000	503000	503000	503000	503000	0
11	20230607	183200	592835000	503000	503000	503000	503000	0
12	20230607	183100	592835000	503000	503000	503000	503000	0
13	20230607	183000	592835000	503000	503000	503000	503000	0
14	20230607	182900	592835000	503000	503000	503000	503000	0
15	20230607	182800	592835000	503000	503000	503000	503000	0
16	20230607	182700	592835000	503000	503000	503000	503000	0
17	20230607	182600	592835000	503000	503000	503000	503000	0
18	20230607	182500	592835000	503000	503000	503000	503000	0
19	20230607	182400	592835000	503000	503000	503000	503000	0
20	20230607	182300	592835000	503000	503000	503000	503000	0
21	20230607	182200	592835000	503000	503000	503000	503000	0
22	20230607	182100	592835000	503000	503000	503000	503000	0
23	20230607	182000	592835000	503000	503000	503000	503000	0
24	20230607	181900	592835000	503000	503000	503000	503000	0
25	20230607	181800	592835000	503000	503000	503000	503000	0
26	20230607	181700	592835000	503000	503000	503000	503000	0
27	20230607	181600	592835000	503000	503000	503000	503000	0
28	20230607	181500	592835000	503000	503000	503000	503000	0
29	20230607	181400	592835000	503000	503000	503000	503000	0
30	20230607	181300	592835000	503000	503000	503000	503000	0
31	20230607	181200	592835000	503000	503000	503000	503000	0
32	20230607	181100	592835000	503000	503000	503000	503000	4
33	20230607	181000	592835000	503000	503000	503000	503000	0
34	20230607	180900	592835000	503000	503000	503000	503000	0
35	20230607	180800	592835000	503000	503000	503000	503000	0
36	20230607	180700	592835000	503000	503000	503000	503000	0
37	20230607	180600	592835000	503000	503000	503000	503000	0
38	20230607	180500	592835000	503000	503000	503000	503000	0
39	20230607	180400	592835000	503000	503000	503000	503000	0
40	20230607	180300	592835000	503000	503000	503000	503000	0
41	20230607	180200	592835000	503000	503000	503000	503000	0
42	20230607	180100	592835000	503000	503000	503000	503000	0
43	20230607	180000	592835000	503000	503000	503000	503000	0
44	20230607	175900	592835000	503000	503000	503000	503000	0
45	20230607	175800	592835000	503000	503000	503000	503000	0
46	20230607	175700	592835000	503000	503000	503000	503000	0
47	20230607	175600	592835000	503000	503000	503000	503000	0
48	20230607	175500	592835000	503000	503000	503000	503000	0
49	20230607	175400	592835000	503000	503000	503000	503000	0
50	20230607	175300	592835000	503000	503000	503000	503000	0
51	20230607	175200	592835000	503000	503000	503000	503000	0
52	20230607	175100	592835000	503000	503000	503000	503000	0
53	20230607	175000	592835000	503000	503000	503000	503000	0
54	20230607	174900	592835000	503000	503000	503000	503000	0
55	20230607	174800	592835000	503000	503000	503000	503000	0
56	20230607	174700	592835000	503000	503000	503000	503000	0
57	20230607	174600	592835000	503000	503000	503000	503000	0
58	20230607	174500	592835000	503000	503000	503000	503000	0
59	20230607	174400	592835000	503000	503000	503000	503000	0
60	20230607	174300	592835000	503000	503000	503000	503000	0
61	20230607	174200	592835000	503000	503000	503000	503000	0
62	20230607	174100	592835000	503000	503000	503000	503000	4
63	20230607	174000	592835000	503000	503000	503000	503000	0
64	20230607	173900	592835000	503000	503000	503000	503000	0
65	20230607	173800	592835000	503000	503000	503000	503000	0
66	20230607	173700	592835000	503000	503000	503000	503000	0
67	20230607	173600	592835000	503000	503000	503000	503000	0
68	20230607	173500	592835000	503000	503000	503000	503000	0
69	20230607	173400	592835000	503000	503000	503000	503000	0
70	20230607	173300	592835000	503000	503000	503000	503000	0
71	20230607	173200	592835000	503000	503000	503000	503000	0
72	20230607	173100	592835000	503000	503000	503000	503000	0
73	20230607	173000	592835000	503000	503000	503000	503000	0
74	20230607	172900	592835000	503000	503000	503000	503000	0
75	20230607	172800	592835000	503000	503000	503000	503000	0
76	20230607	172700	592835000	503000	503000	503000	503000	0
77	20230607	172600	592835000	503000	503000	503000	503000	0
78	20230607	172500	592835000	503000	503000	503000	503000	0
79	20230607	172400	592835000	503000	503000	503000	503000	0
80	20230607	172300	592835000	503000	503000	503000	503000	0
81	20230607	172200	592835000	503000	503000	503000	503000	0
82	20230607	172100	592835000	503000	503000	503000	503000	0
83	20230607	172000	592835000	503000	503000	503000	503000	0
84	20230607	171900	592835000	503000	503000	503000	503000	0
85	20230607	171800	592835000	503000	503000	503000	503000	0
86	20230607	171700	592835000	503000	503000	503000	503000	0
87	20230607	171600	592835000	503000	503000	503000	503000	0
88	20230607	171500	592835000	503000	503000	503000	503000	0
89	20230607	171400	592835000	503000	503000	503000	503000	0
90	20230607	171300	592835000	503000	503000	503000	503000	0
91	20230607	171200	592835000	503000	503000	503000	503000	0
92	20230607	171100	592835000	503000	503000	503000	503000	4
93	20230607	171000	592835000	503000	503000	503000	503000	0
94	20230607	170900	592835000	503000	503000	503000	503000	0
95	20230607	170800	592835000	503000	503000	503000	503000	0
96	20230607	170700	592835000	503000	503000	503000	503000	0
97	20230607	170600	592835000	503000	503000	503000	503000	0
98	20230607	170500	592835000	503000	503000	503000	503000	0
99	20230607	170400	592835000	503000	503000	503000	503000	0
100	20230607	170300	592835000	503000	503000	503000	503000	0
101	20230607	170200	592835000	503000	503000	503000	503000	0
102	20230607	170100	592835000	503000	503000	503000	503000	0
103	20230607	170000	592835000	503000	503000	503000	503000	0
104	20230607	165900	592835000	503000	503000	503000	503000	0
105	20230607	165800	592835000	503000	503000	503000	503000	0
106	20230607	165700	592835000	503000	503000	503000	503000	0
107	20230607	165600	592835000	503000	503000	503000	503000	0
108	20230607	165500	592835000	503000	503000	503000	503000	0
109	20230607	165400	592835000	503000	503000	503000	503000	0
110	20230607	165300	592835000	503000	503000	503000	503000	0
111	20230607	165200	592835000	503000	503000	503000	503000	0
112	20230607	165100	592835000	503000	503000	503000	503000	0
113	20230607	165000	592835000	503000	503000	503000	503000	0
114	20230607	164900	592835000	503000	503000	503000	503000	0
115	20230607	164800	592835000	503000	503000	503000	503000	0
116	20230607	164700	592835000	503000	503000	503000	503000	0
117	20230607	164600	592835000	503000	503000	503000	503000	0
118	20230607	164500	592835000	503000	503000	503000	503000	0
119	20230607	164400	592835000	503000	503000	503000	503000	0
120	20230607	164300	592835000	503000	503000	503000	503000	0
121	20230607	164200	592835000	503000	503000	503000	503000	0
122	20230607	164100	592835000	503000	503000	503000	503000	4
123	20230607	164000	592835000	503000	503000	503000	503000	0
124	20230607	163900	592835000	503000	503000	503000	503000	0
125	20230607	163800	592835000	503000	503000	503000	503000	0
126	20230607	163700	592835000	503000	503000	503000	503000	0
127	20230607	163600	592835000	503000	503000	503000	503000	0
128	20230607	163500	592835000	503000	503000	503000	503000	0
129	20230607	163400	592835000	503000	503000	503000	503000	0
130	20230607	163300	592835000	503000	503000	503000	503000	0
131	20230607	163200	592835000	503000	503000	503000	503000	0
132	20230607	163100	592835000	503000	503000	503000	503000	0
133	20230607	163000	592835000	503000	503000	503000	503000	0
134	20230607	162900	592835000	503000	503000	503000	503000	0
135	20230607	162800	592835000	503000	503000	503000	503000	0
136	20230607	162700	592835000	503000	503000	503000	503000	0
137	20230607	162600	592835000	503000	503000	503000	503000	0
138	20230607	162500	592835000	503000	503000	503000	503000	0
139	20230607	162400	592835000	503000	503000	503000	503000	0
140	20230607	162300	592835000	503000	503000	503000	503000	0
141	20230607	162200	592835000	503000	503000	503000	503000	0
142	20230607	162100	592835000	503000	503000	503000	503000	0
143	20230607	162000	592835000	503000	503000	503000	503000	0
144	20230607	161900	592835000	503000	503000	503000	503000	0
145	20230607	161800	592835000	503000	503000	503000	503000	0
146	20230607	161700	592835000	503000	503000	503000	503000	0
147	20230607	161600	592835000	503000	503000	503000	503000	0
148	20230607	161500	592835000	503000	503000	503000	503000	0
149	20230607	161400	592835000	503000	503000	503000	503000	0
150	20230607	161300	592835000	503000	503000	503000	503000	0
151	20230607	161200	592835000	503000	503000	503000	503000	0
152	20230607	161100	592835000	503000	503000	503000	503000	4
153	20230607	161000	592835000	503000	503000	503000	503000	0
154	20230607	160900	592835000	503000	503000	503000	503000	0
155	20230607	160800	592835000	503000	503000	503000	503000	0
156	20230607	160700	592835000	503000	503000	503000	503000	0
157	20230607	160600	592835000	503000	503000	503000	503000	0
158	20230607	160500	592835000	503000	503000	503000	503000	0
159	20230607	160400	592835000	503000	503000	503000	503000	0
160	20230607	160300	592835000	503000	503000	503000	503000	0
161	20230607	160200	592835000	503000	503000	503000	503000	0
162	20230607	160100	592835000	503000	503000	503000	503000	0
163	20230607	160000	592835000	503000	503000	503000	503000	0
164	20230607	155900	592835000	503000	503000	503000	503000	0
165	20230607	155800	592835000	503000	503000	503000	503000	0
166	20230607	155700	592835000	503000	503000	503000	503000	0
167	20230607	155600	592835000	503000	503000	503000	503000	0
168	20230607	155500	592835000	503000	503000	503000	503000	0
169	20230607	155400	592835000	503000	503000	503000	503000	0
170	20230607	155300	592835000	503000	503000	503000	503000	0
171	20230607	155200	592835000	503000	503000	503000	503000	0
172	20230607	155100	592835000	503000	503000	503000	503000	0
173	20230607	155000	592835000	503000	503000	503000	503000	0
174	20230607	154900	592835000	503000	503000	503000	503000	0
175	20230607	154800	592835000	503000	503000	503000	503000	0
176	20230607	154700	592835000	503000	503000	503000	503000	0
177	20230607	154600	592835000	503000	503000	503000	503000	0
178	20230607	154500	592835000	503000	503000	503000	503000	0
179	20230607	154400	592835000	503000	503000	503000	503000	0
180	20230607	154300	592835000	503000	503000	503000	503000	0
181	20230607	154200	592835000	503000	503000	503000	503000	0
182	20230607	154100	592835000	503000	503000	503000	503000	4
183	20230607	154000	592835000	503000	503000	503000	503000	0
184	20230607	153900	592835000	503000	503000	503000	503000	0
185	20230607	153800	592835000	503000	503000	503000	503000	0
186	20230607	153700	592835000	503000	503000	503000	503000	0
187	20230607	153600	592835000	503000	503000	503000	503000	0
188	20230607	153500	592835000	503000	503000	503000	503000	0
189	20230607	153400	592835000	503000	503000	503000	503000	0
190	20230607	153300	592835000	503000	503000	503000	503000	0
191	20230607	153200	592835000	503000	503000	503000	503000	0
192	20230607	153100	592835000	503000	503000	503000	503000	0
193	20230607	153000	592835000	503000	503000	503000	503000	4
194	20230607	152900	590823000	505000	505000	505000	505000	0
195	20230607	152800	590823000	505000	505000	505000	505000	0
196	20230607	152700	590823000	505000	505000	505000	505000	0
197	20230607	152600	590823000	505000	505000	505000	505000	0
198	20230607	152500	590823000	505000	505000	505000	505000	0
199	20230607	152400	590823000	505000	505000	505000	505000	0
200	20230607	152300	590823000	505000	505000	505000	505000	0
201	20230607	152200	590823000	505000	505000	505000	505000	0
202	20230607	152100	590823000	505000	505000	505000	505000	0
203	20230607	152000	590823000	505000	505000	505000	505000	0
204	20230607	151900	590823000	505000	505000	505000	505000	2
205	20230607	151800	589813000	503000	503000	503000	503000	1
206	20230607	151700	589310000	502000	502000	502000	502000	28
207	20230607	151600	575254000	503000	503000	503000	503000	0
208	20230607	151500	575254000	503000	503000	503000	502000	74
209	20230607	151400	538103000	503000	503000	503000	503000	0
210	20230607	151300	538103000	503000	503000	503000	503000	0
211	20230607	151200	538103000	503000	503000	503000	503000	0
212	20230607	151100	538103000	503000	503000	503000	503000	0
213	20230607	151000	538103000	503000	503000	503000	503000	1
214	20230607	150900	537600000	503000	503000	503000	503000	5
215	20230607	150800	535085000	505000	505000	505000	505000	0
216	20230607	150700	535085000	505000	503000	505000	503000	12
217	20230607	150600	529045000	503000	503000	503000	503000	0
218	20230607	150500	529045000	503000	503000	503000	503000	15
219	20230607	150400	521500000	505000	505000	505000	505000	0
220	20230607	150300	521500000	505000	505000	505000	505000	0
221	20230607	150200	521500000	505000	505000	505000	505000	0
222	20230607	150100	521500000	505000	505000	505000	505000	0
223	20230607	150000	521500000	505000	505000	505000	505000	0
224	20230607	145900	521500000	505000	505000	505000	505000	0
225	20230607	145800	521500000	505000	505000	505000	505000	0
226	20230607	145700	521500000	505000	505000	505000	505000	40
227	20230607	145600	501300000	504000	503000	504000	502000	71
228	20230607	145500	465628000	504000	504000	504000	504000	4
229	20230607	145400	463612000	504000	504000	504000	504000	0
230	20230607	145300	463612000	504000	504000	504000	504000	16
231	20230607	145200	455548000	504000	504000	504000	504000	1
232	20230607	145100	455044000	503000	503000	503000	503000	0
233	20230607	145000	455044000	503000	503000	503000	503000	0
234	20230607	144900	455044000	503000	503000	503000	503000	0
235	20230607	144800	455044000	503000	503000	503000	503000	0
236	20230607	144700	455044000	503000	503000	503000	503000	4
237	20230607	144600	453032000	503000	503000	503000	503000	0
238	20230607	144500	453032000	503000	503000	503000	503000	0
239	20230607	144400	453032000	503000	503000	503000	503000	0
240	20230607	144300	453032000	503000	503000	503000	503000	0
241	20230607	144200	453032000	503000	503000	503000	503000	1
242	20230607	144100	452529000	504000	504000	504000	504000	0
243	20230607	144000	452529000	504000	504000	504000	504000	0
244	20230607	143900	452529000	504000	504000	504000	504000	0
245	20230607	143800	452529000	504000	504000	504000	504000	0
246	20230607	143700	452529000	504000	504000	504000	504000	0
247	20230607	143600	452529000	504000	504000	504000	504000	0
248	20230607	143500	452529000	504000	504000	504000	504000	0
249	20230607	143400	452529000	504000	504000	504000	504000	2
250	20230607	143300	451521000	504000	504000	504000	504000	0
251	20230607	143200	451521000	504000	504000	504000	504000	0
252	20230607	143100	451521000	504000	504000	504000	504000	0
253	20230607	143000	451521000	504000	504000	504000	504000	0
254	20230607	142900	451521000	504000	504000	504000	504000	7
255	20230607	142800	447993000	503000	503000	503000	503000	0
256	20230607	142700	447993000	503000	503000	503000	503000	0
257	20230607	142600	447993000	503000	503000	503000	503000	0
258	20230607	142500	447993000	503000	503000	503000	503000	0
259	20230607	142400	447993000	503000	503000	503000	503000	11
260	20230607	142300	442460000	503000	503000	503000	503000	0
261	20230607	142200	442460000	503000	503000	503000	503000	0
262	20230607	142100	442460000	503000	504000	504000	503000	2
263	20230607	142000	441453000	504000	504000	504000	504000	0
264	20230607	141900	441453000	504000	503000	504000	503000	41
265	20230607	141800	420829000	504000	504000	504000	504000	1
266	20230607	141700	420325000	503000	503000	503000	503000	1
267	20230607	141600	419822000	504000	504000	504000	504000	0
268	20230607	141500	419822000	504000	504000	504000	504000	1
269	20230607	141400	419318000	504000	504000	504000	504000	1
270	20230607	141300	418814000	504000	504000	504000	504000	0
271	20230607	141200	418814000	504000	504000	504000	504000	2
272	20230607	141100	417806000	503000	503000	503000	503000	0
273	20230607	141000	417806000	503000	503000	503000	503000	18
274	20230607	140900	408752000	503000	503000	503000	503000	0
275	20230607	140800	408752000	503000	503000	503000	503000	0
276	20230607	140700	408752000	503000	503000	503000	503000	0
277	20230607	140600	408752000	503000	503000	503000	503000	3
278	20230607	140500	407243000	503000	503000	503000	503000	0
279	20230607	140400	407243000	503000	503000	503000	503000	6
280	20230607	140300	404225000	503000	503000	503000	503000	0
281	20230607	140200	404225000	503000	503000	503000	503000	0
282	20230607	140100	404225000	503000	503000	503000	503000	5
283	20230607	140000	401710000	505000	505000	505000	505000	1
284	20230607	135900	401205000	503000	503000	503000	503000	0
285	20230607	135800	401205000	503000	503000	503000	503000	0
286	20230607	135700	401205000	503000	503000	503000	503000	0
287	20230607	135600	401205000	503000	503000	503000	503000	0
288	20230607	135500	401205000	503000	503000	503000	503000	0
289	20230607	135400	401205000	503000	503000	503000	503000	0
290	20230607	135300	401205000	503000	503000	503000	503000	0
291	20230607	135200	401205000	503000	503000	503000	503000	0
292	20230607	135100	401205000	503000	503000	503000	503000	0
293	20230607	135000	401205000	503000	503000	503000	503000	0
294	20230607	134900	401205000	503000	503000	503000	503000	0
295	20230607	134800	401205000	503000	503000	503000	503000	0
296	20230607	134700	401205000	503000	503000	503000	503000	1
297	20230607	134600	400702000	505000	505000	505000	505000	0
298	20230607	134500	400702000	505000	505000	505000	505000	0
299	20230607	134400	400702000	505000	505000	505000	505000	7
300	20230607	134300	397167000	503000	503000	503000	503000	20
301	20230607	134200	387107000	504000	504000	504000	504000	3
302	20230607	134100	385595000	504000	504000	504000	504000	0
303	20230607	134000	385595000	504000	504000	504000	504000	0
304	20230607	133900	385595000	504000	504000	504000	504000	3
305	20230607	133800	384083000	504000	504000	504000	504000	0
306	20230607	133700	384083000	504000	504000	504000	504000	0
307	20230607	133600	384083000	504000	504000	504000	504000	0
308	20230607	133500	384083000	504000	504000	504000	504000	0
309	20230607	133400	384083000	504000	504000	504000	504000	0
310	20230607	133300	384083000	504000	504000	504000	504000	0
311	20230607	133200	384083000	504000	505000	505000	504000	36
312	20230607	133100	365931000	505000	505000	505000	505000	0
313	20230607	133000	365931000	505000	505000	505000	505000	0
314	20230607	132900	365931000	505000	505000	505000	505000	0
315	20230607	132800	365931000	505000	505000	505000	505000	1
316	20230607	132700	365426000	505000	505000	505000	505000	0
317	20230607	132600	365426000	505000	505000	505000	505000	0
318	20230607	132500	365426000	505000	505000	505000	505000	1
319	20230607	132400	364921000	506000	506000	506000	506000	0
320	20230607	132300	364921000	506000	505000	506000	505000	38
321	20230607	132200	345711000	505000	505000	505000	505000	0
322	20230607	132100	345711000	505000	505000	505000	505000	0
323	20230607	132000	345711000	505000	505000	505000	505000	1
324	20230607	131900	345206000	504000	504000	504000	504000	0
325	20230607	131800	345206000	504000	504000	504000	504000	0
326	20230607	131700	345206000	504000	504000	504000	504000	1
327	20230607	131600	344702000	504000	504000	504000	504000	0
328	20230607	131500	344702000	504000	504000	504000	504000	1
329	20230607	131400	344198000	505000	505000	505000	505000	0
330	20230607	131300	344198000	505000	505000	505000	505000	0
331	20230607	131200	344198000	505000	505000	505000	505000	0
332	20230607	131100	344198000	505000	505000	505000	505000	0
333	20230607	131000	344198000	505000	505000	505000	505000	0
334	20230607	130900	344198000	505000	505000	505000	505000	0
335	20230607	130800	344198000	505000	505000	505000	505000	0
336	20230607	130700	344198000	505000	505000	505000	505000	0
337	20230607	130600	344198000	505000	505000	505000	505000	0
338	20230607	130500	344198000	505000	505000	505000	505000	0
339	20230607	130400	344198000	505000	505000	505000	505000	0
340	20230607	130300	344198000	505000	505000	505000	505000	0
341	20230607	130200	344198000	505000	505000	505000	505000	0
342	20230607	130100	344198000	505000	505000	505000	505000	0
343	20230607	130000	344198000	505000	505000	505000	505000	0
344	20230607	125900	344198000	505000	505000	505000	505000	0
345	20230607	125800	344198000	505000	505000	505000	505000	0
346	20230607	125700	344198000	505000	505000	505000	505000	0
347	20230607	125600	344198000	505000	505000	505000	505000	8
348	20230607	125500	340158000	505000	505000	505000	505000	0
349	20230607	125400	340158000	505000	505000	505000	505000	0
350	20230607	125300	340158000	505000	505000	505000	505000	0
351	20230607	125200	340158000	505000	505000	505000	505000	0
352	20230607	125100	340158000	505000	505000	505000	505000	0
353	20230607	125000	340158000	505000	505000	505000	505000	0
354	20230607	124900	340158000	505000	505000	505000	505000	0
355	20230607	124800	340158000	505000	504000	505000	504000	7
356	20230607	124700	336629000	504000	504000	504000	504000	0
357	20230607	124600	336629000	504000	505000	505000	504000	2
358	20230607	124500	335620000	505000	505000	505000	505000	0
359	20230607	124400	335620000	505000	505000	505000	505000	0
360	20230607	124300	335620000	505000	505000	505000	505000	37
361	20230607	124200	316935000	505000	505000	505000	505000	0
362	20230607	124100	316935000	505000	505000	505000	505000	0
363	20230607	124000	316935000	505000	505000	505000	505000	6
364	20230607	123900	313905000	505000	505000	505000	505000	10
365	20230607	123800	308855000	505000	505000	505000	505000	1
366	20230607	123700	308350000	505000	505000	505000	505000	0
367	20230607	123600	308350000	505000	505000	505000	505000	0
368	20230607	123500	308350000	505000	505000	505000	505000	0
369	20230607	123400	308350000	505000	505000	505000	505000	3
370	20230607	123300	306835000	505000	505000	505000	505000	0
371	20230607	123200	306835000	505000	505000	505000	505000	0
372	20230607	123100	306835000	505000	505000	505000	505000	0
373	20230607	123000	306835000	505000	505000	505000	505000	0
374	20230607	122900	306835000	505000	505000	505000	505000	0
375	20230607	122800	306835000	505000	505000	505000	505000	9
376	20230607	122700	302290000	504000	504000	504000	504000	0
377	20230607	122600	302290000	504000	504000	504000	504000	0
378	20230607	122500	302290000	504000	504000	504000	504000	0
379	20230607	122400	302290000	504000	504000	504000	504000	0
380	20230607	122300	302290000	504000	504000	504000	504000	0
381	20230607	122200	302290000	504000	504000	504000	504000	0
382	20230607	122100	302290000	504000	504000	504000	504000	2
383	20230607	122000	301282000	505000	505000	505000	505000	0
384	20230607	121900	301282000	505000	505000	505000	505000	0
385	20230607	121800	301282000	505000	505000	505000	505000	0
386	20230607	121700	301282000	505000	505000	505000	505000	10
387	20230607	121600	296232000	505000	505000	505000	505000	1
388	20230607	121500	295727000	506000	506000	506000	506000	1
389	20230607	121400	295221000	505000	505000	505000	505000	0
390	20230607	121300	295221000	505000	505000	505000	505000	0
391	20230607	121200	295221000	505000	505000	505000	505000	0
392	20230607	121100	295221000	505000	505000	505000	505000	0
393	20230607	121000	295221000	505000	506000	506000	505000	77
394	20230607	120900	256310000	506000	506000	506000	506000	0
395	20230607	120800	256310000	506000	506000	506000	506000	0
396	20230607	120700	256310000	506000	506000	506000	506000	0
397	20230607	120600	256310000	506000	506000	506000	506000	0
398	20230607	120500	256310000	506000	506000	506000	506000	0
399	20230607	120400	256310000	506000	506000	506000	506000	0
400	20230607	120300	256310000	506000	506000	506000	506000	0
401	20230607	120200	256310000	506000	506000	506000	506000	0
402	20230607	120100	256310000	506000	506000	506000	506000	0
403	20230607	120000	256310000	506000	506000	506000	506000	0
404	20230607	115900	256310000	506000	506000	506000	506000	0
405	20230607	115800	256310000	506000	506000	506000	506000	0
406	20230607	115700	256310000	506000	506000	506000	506000	0
407	20230607	115600	256310000	506000	506000	506000	506000	0
408	20230607	115500	256310000	506000	506000	506000	506000	0
409	20230607	115400	256310000	506000	506000	506000	506000	0
410	20230607	115300	256310000	506000	506000	506000	506000	3
411	20230607	115200	254792000	506000	506000	506000	506000	0
412	20230607	115100	254792000	506000	506000	506000	506000	0
413	20230607	115000	254792000	506000	506000	506000	506000	0
414	20230607	114900	254792000	506000	506000	506000	506000	0
415	20230607	114800	254792000	506000	506000	506000	506000	0
416	20230607	114700	254792000	506000	506000	506000	506000	0
417	20230607	114600	254792000	506000	506000	506000	506000	1
418	20230607	114500	254286000	506000	506000	506000	506000	0
419	20230607	114400	254286000	506000	506000	506000	506000	0
420	20230607	114300	254286000	506000	506000	506000	506000	12
421	20230607	114200	248214000	506000	506000	506000	506000	4
422	20230607	114100	246190000	505000	505000	505000	505000	0
423	20230607	114000	246190000	505000	505000	505000	505000	0
424	20230607	113900	246190000	505000	505000	505000	505000	0
425	20230607	113800	246190000	505000	505000	505000	505000	0
426	20230607	113700	246190000	505000	505000	505000	505000	0
427	20230607	113600	246190000	505000	505000	505000	505000	0
428	20230607	113500	246190000	505000	505000	505000	505000	0
429	20230607	113400	246190000	505000	505000	505000	505000	0
430	20230607	113300	246190000	505000	505000	505000	505000	2
431	20230607	113200	245180000	506000	506000	506000	506000	1
432	20230607	113100	244674000	506000	506000	506000	506000	0
433	20230607	113000	244674000	506000	506000	506000	506000	0
434	20230607	112900	244674000	506000	506000	506000	506000	0
435	20230607	112800	244674000	506000	506000	506000	506000	0
436	20230607	112700	244674000	506000	506000	506000	506000	0
437	20230607	112600	244674000	506000	506000	506000	506000	1
438	20230607	112500	244168000	505000	505000	505000	505000	20
439	20230607	112400	234068000	505000	505000	505000	505000	0
440	20230607	112300	234068000	505000	505000	505000	505000	0
441	20230607	112200	234068000	505000	505000	505000	505000	1
442	20230607	112100	233563000	503000	503000	503000	503000	0
443	20230607	112000	233563000	503000	503000	503000	503000	0
444	20230607	111900	233563000	503000	503000	503000	503000	0
445	20230607	111800	233563000	503000	503000	503000	503000	0
446	20230607	111700	233563000	503000	503000	503000	503000	0
447	20230607	111600	233563000	503000	503000	503000	503000	1
448	20230607	111500	233060000	503000	504000	504000	503000	3
449	20230607	111400	231550000	503000	503000	503000	503000	0
450	20230607	111300	231550000	503000	503000	503000	503000	0
451	20230607	111200	231550000	503000	503000	503000	503000	0
452	20230607	111100	231550000	503000	503000	503000	503000	0
453	20230607	111000	231550000	503000	503000	503000	503000	0
454	20230607	110900	231550000	503000	503000	503000	503000	0
455	20230607	110800	231550000	503000	503000	503000	503000	0
456	20230607	110700	231550000	503000	503000	503000	503000	6
457	20230607	110600	228532000	503000	503000	503000	503000	0
458	20230607	110500	228532000	503000	503000	503000	503000	0
459	20230607	110400	228532000	503000	503000	503000	503000	0
460	20230607	110300	228532000	503000	503000	503000	503000	0
461	20230607	110200	228532000	503000	503000	503000	503000	0
462	20230607	110100	228532000	503000	503000	503000	503000	0
463	20230607	110000	228532000	503000	503000	503000	503000	0
464	20230607	105900	228532000	503000	503000	503000	503000	0
465	20230607	105800	228532000	503000	503000	503000	503000	0
466	20230607	105700	228532000	503000	503000	503000	503000	0
467	20230607	105600	228532000	503000	503000	503000	503000	0
468	20230607	105500	228532000	503000	503000	503000	503000	0
469	20230607	105400	228532000	503000	503000	503000	503000	0
470	20230607	105300	228532000	503000	503000	503000	503000	0
471	20230607	105200	228532000	503000	503000	503000	503000	0
472	20230607	105100	228532000	503000	503000	503000	503000	9
473	20230607	105000	224005000	503000	502000	503000	502000	2
474	20230607	104900	223000000	502000	502000	502000	502000	10
475	20230607	104800	217980000	502000	502000	502000	502000	0
476	20230607	104700	217980000	502000	502000	502000	502000	0
477	20230607	104600	217980000	502000	502000	502000	502000	1
478	20230607	104500	217478000	503000	503000	503000	503000	0
479	20230607	104400	217478000	503000	503000	503000	503000	0
480	20230607	104300	217478000	503000	503000	503000	503000	0
481	20230607	104200	217478000	503000	504000	504000	503000	33
482	20230607	104100	200874000	504000	504000	504000	504000	0
483	20230607	104000	200874000	504000	504000	504000	504000	0
484	20230607	103900	200874000	504000	504000	504000	504000	5
485	20230607	103800	198354000	503000	503000	503000	503000	0
486	20230607	103700	198354000	503000	503000	503000	503000	0
487	20230607	103600	198354000	503000	503000	503000	503000	0
488	20230607	103500	198354000	503000	503000	503000	503000	0
489	20230607	103400	198354000	503000	503000	503000	503000	0
490	20230607	103300	198354000	503000	503000	503000	503000	0
491	20230607	103200	198354000	503000	503000	503000	503000	0
492	20230607	103100	198354000	503000	503000	503000	503000	0
493	20230607	103000	198354000	503000	504000	504000	503000	71
494	20230607	102900	162631000	506000	506000	506000	506000	0
495	20230607	102800	162631000	506000	506000	506000	506000	0
496	20230607	102700	162631000	506000	506000	506000	506000	1
497	20230607	102600	162125000	503000	503000	503000	503000	0
498	20230607	102500	162125000	503000	503000	503000	503000	0
499	20230607	102400	162125000	503000	503000	503000	503000	0
500	20230607	102300	162125000	503000	503000	503000	503000	0
501	20230607	102200	162125000	503000	503000	503000	503000	0
502	20230607	102100	162125000	503000	503000	503000	503000	1
503	20230607	102000	161622000	504000	504000	504000	504000	0
504	20230607	101900	161622000	504000	504000	504000	504000	0
505	20230607	101800	161622000	504000	504000	504000	504000	0
506	20230607	101700	161622000	504000	504000	504000	504000	0
507	20230607	101600	161622000	504000	504000	504000	503000	15
508	20230607	101500	154068000	503000	503000	503000	503000	0
509	20230607	101400	154068000	503000	503000	503000	503000	0
510	20230607	101300	154068000	503000	503000	503000	503000	0
511	20230607	101200	154068000	503000	504000	504000	503000	41
512	20230607	101100	133444000	503000	503000	503000	503000	0
513	20230607	101000	133444000	503000	503000	503000	503000	2
514	20230607	100900	132438000	503000	503000	503000	503000	0
515	20230607	100800	132438000	503000	503000	503000	503000	52
516	20230607	100700	106282000	503000	505000	505000	503000	64
517	20230607	100600	74003000	505000	505000	505000	505000	10
518	20230607	100500	68953000	505000	505000	505000	505000	0
519	20230607	100400	68953000	505000	505000	505000	505000	0
520	20230607	100300	68953000	505000	505000	505000	505000	3
521	20230607	100200	67438000	505000	505000	505000	505000	5
522	20230607	100100	64913000	508000	508000	508000	508000	0
523	20230607	100000	64913000	508000	508000	508000	508000	1
524	20230607	095900	64405000	507000	507000	507000	507000	1
525	20230607	095800	63898000	507000	507000	507000	507000	6
526	20230607	095700	60856000	507000	507000	507000	507000	0
527	20230607	095600	60856000	507000	507000	507000	507000	0
528	20230607	095500	60856000	507000	507000	507000	507000	4
529	20230607	095400	58828000	507000	507000	507000	507000	1
530	20230607	095300	58321000	507000	507000	507000	507000	0
531	20230607	095200	58321000	507000	507000	507000	507000	0
532	20230607	095100	58321000	507000	507000	507000	507000	4
533	20230607	095000	56293000	507000	507000	507000	507000	0
534	20230607	094900	56293000	507000	506000	507000	506000	9
535	20230607	094800	51737000	506000	506000	506000	506000	1
536	20230607	094700	51231000	506000	506000	506000	505000	10
537	20230607	094600	46179000	506000	506000	506000	506000	0
538	20230607	094500	46179000	506000	506000	506000	506000	1
539	20230607	094400	45673000	506000	506000	506000	506000	0
540	20230607	094300	45673000	506000	506000	506000	506000	0
541	20230607	094200	45673000	506000	506000	506000	506000	0
542	20230607	094100	45673000	506000	506000	506000	506000	4
543	20230607	094000	43649000	506000	506000	506000	506000	3
544	20230607	093900	42131000	506000	506000	506000	506000	0
545	20230607	093800	42131000	506000	506000	506000	506000	0
546	20230607	093700	42131000	506000	506000	506000	506000	0
547	20230607	093600	42131000	506000	506000	506000	506000	1
548	20230607	093500	41625000	506000	507000	507000	506000	20
549	20230607	093400	31495000	509000	509000	509000	509000	0
550	20230607	093300	31495000	509000	509000	509000	509000	0
551	20230607	093200	31495000	509000	509000	509000	509000	0
552	20230607	093100	31495000	509000	509000	509000	509000	0
553	20230607	093000	31495000	509000	509000	509000	509000	0
554	20230607	092900	31495000	509000	509000	509000	509000	3
555	20230607	092800	29968000	507000	507000	507000	507000	0
556	20230607	092700	29968000	507000	508000	508000	507000	3
557	20230607	092600	28445000	508000	508000	508000	508000	13
558	20230607	092500	21841000	509000	509000	509000	509000	0
559	20230607	092400	21841000	509000	509000	509000	509000	1
560	20230607	092300	21332000	508000	508000	508000	508000	0
561	20230607	092200	21332000	508000	508000	508000	508000	0
562	20230607	092100	21332000	508000	508000	508000	508000	0
563	20230607	092000	21332000	508000	508000	508000	508000	0
564	20230607	091900	21332000	508000	510000	510000	508000	2
565	20230607	091800	20314000	510000	508000	510000	508000	8
566	20230607	091700	16236000	508000	508000	508000	508000	0
567	20230607	091600	16236000	508000	508000	508000	508000	0
568	20230607	091500	16236000	508000	508000	508000	508000	0
569	20230607	091400	16236000	508000	508000	508000	508000	0
570	20230607	091300	16236000	508000	508000	508000	508000	1
571	20230607	091200	15728000	508000	508000	508000	508000	3
572	20230607	091100	14204000	508000	508000	508000	508000	0
573	20230607	091000	14204000	508000	508000	508000	508000	0
574	20230607	090900	14204000	508000	508000	508000	508000	1
575	20230607	090800	13696000	507000	507000	507000	507000	0
576	20230607	090700	13696000	507000	508000	508000	507000	3
577	20230607	090600	12174000	507000	507000	507000	507000	0
578	20230607	090500	12174000	507000	507000	507000	507000	0
579	20230607	090400	12174000	507000	507000	507000	507000	2
580	20230607	090300	11160000	507000	507000	507000	507000	0
581	20230607	090200	11160000	507000	510000	510000	507000	22
582	20230607	090100	0	510000	510000	510000	510000	0
583	20230607	090000	0	510000	510000	510000	510000	0