KissMeData/003920/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193900	1205164000	510000	510000	510000	510000	31
3	20230605	193800	1205164000	510000	510000	510000	510000	0
4	20230605	193700	1205164000	510000	510000	510000	510000	0
5	20230605	193600	1205164000	510000	510000	510000	510000	0
6	20230605	193500	1205164000	510000	510000	510000	510000	0
7	20230605	193400	1205164000	510000	510000	510000	510000	0
8	20230605	193300	1205164000	510000	510000	510000	510000	0
9	20230605	193200	1205164000	510000	510000	510000	510000	0
10	20230605	193100	1205164000	510000	510000	510000	510000	0
11	20230605	193000	1205164000	510000	510000	510000	510000	0
12	20230605	192900	1205164000	510000	510000	510000	510000	0
13	20230605	192800	1205164000	510000	510000	510000	510000	0
14	20230605	192700	1205164000	510000	510000	510000	510000	0
15	20230605	192600	1205164000	510000	510000	510000	510000	0
16	20230605	192500	1205164000	510000	510000	510000	510000	0
17	20230605	192400	1205164000	510000	510000	510000	510000	0
18	20230605	192300	1205164000	510000	510000	510000	510000	0
19	20230605	192200	1205164000	510000	510000	510000	510000	0
20	20230605	192100	1205164000	510000	510000	510000	510000	0
21	20230605	192000	1205164000	510000	510000	510000	510000	0
22	20230605	191900	1205164000	510000	510000	510000	510000	0
23	20230605	191800	1205164000	510000	510000	510000	510000	0
24	20230605	191700	1205164000	510000	510000	510000	510000	0
25	20230605	191600	1205164000	510000	510000	510000	510000	0
26	20230605	191500	1205164000	510000	510000	510000	510000	0
27	20230605	191400	1205164000	510000	510000	510000	510000	0
28	20230605	191300	1205164000	510000	510000	510000	510000	0
29	20230605	191200	1205164000	510000	510000	510000	510000	0
30	20230605	191100	1205164000	510000	510000	510000	510000	0
31	20230605	191000	1205164000	510000	510000	510000	510000	0
32	20230605	190900	1205164000	510000	510000	510000	510000	31
33	20230605	190800	1205164000	510000	510000	510000	510000	0
34	20230605	190700	1205164000	510000	510000	510000	510000	0
35	20230605	190600	1205164000	510000	510000	510000	510000	0
36	20230605	190500	1205164000	510000	510000	510000	510000	0
37	20230605	190400	1205164000	510000	510000	510000	510000	0
38	20230605	190300	1205164000	510000	510000	510000	510000	0
39	20230605	190200	1205164000	510000	510000	510000	510000	0
40	20230605	190100	1205164000	510000	510000	510000	510000	0
41	20230605	190000	1205164000	510000	510000	510000	510000	0
42	20230605	185900	1205164000	510000	510000	510000	510000	0
43	20230605	185800	1205164000	510000	510000	510000	510000	0
44	20230605	185700	1205164000	510000	510000	510000	510000	0
45	20230605	185600	1205164000	510000	510000	510000	510000	0
46	20230605	185500	1205164000	510000	510000	510000	510000	0
47	20230605	185400	1205164000	510000	510000	510000	510000	0
48	20230605	185300	1205164000	510000	510000	510000	510000	0
49	20230605	185200	1205164000	510000	510000	510000	510000	0
50	20230605	185100	1205164000	510000	510000	510000	510000	0
51	20230605	185000	1205164000	510000	510000	510000	510000	0
52	20230605	184900	1205164000	510000	510000	510000	510000	0
53	20230605	184800	1205164000	510000	510000	510000	510000	0
54	20230605	184700	1205164000	510000	510000	510000	510000	0
55	20230605	184600	1205164000	510000	510000	510000	510000	0
56	20230605	184500	1205164000	510000	510000	510000	510000	0
57	20230605	184400	1205164000	510000	510000	510000	510000	0
58	20230605	184300	1205164000	510000	510000	510000	510000	0
59	20230605	184200	1205164000	510000	510000	510000	510000	0
60	20230605	184100	1205164000	510000	510000	510000	510000	0
61	20230605	184000	1205164000	510000	510000	510000	510000	0
62	20230605	183900	1205164000	510000	510000	510000	510000	31
63	20230605	183800	1205164000	510000	510000	510000	510000	0
64	20230605	183700	1205164000	510000	510000	510000	510000	0
65	20230605	183600	1205164000	510000	510000	510000	510000	0
66	20230605	183500	1205164000	510000	510000	510000	510000	0
67	20230605	183400	1205164000	510000	510000	510000	510000	0
68	20230605	183300	1205164000	510000	510000	510000	510000	0
69	20230605	183200	1205164000	510000	510000	510000	510000	0
70	20230605	183100	1205164000	510000	510000	510000	510000	0
71	20230605	183000	1205164000	510000	510000	510000	510000	0
72	20230605	182900	1205164000	510000	510000	510000	510000	0
73	20230605	182800	1205164000	510000	510000	510000	510000	0
74	20230605	182700	1205164000	510000	510000	510000	510000	0
75	20230605	182600	1205164000	510000	510000	510000	510000	0
76	20230605	182500	1205164000	510000	510000	510000	510000	0
77	20230605	182400	1205164000	510000	510000	510000	510000	0
78	20230605	182300	1205164000	510000	510000	510000	510000	0
79	20230605	182200	1205164000	510000	510000	510000	510000	0
80	20230605	182100	1205164000	510000	510000	510000	510000	0
81	20230605	182000	1205164000	510000	510000	510000	510000	0
82	20230605	181900	1205164000	510000	510000	510000	510000	0
83	20230605	181800	1205164000	510000	510000	510000	510000	0
84	20230605	181700	1205164000	510000	510000	510000	510000	0
85	20230605	181600	1205164000	510000	510000	510000	510000	0
86	20230605	181500	1205164000	510000	510000	510000	510000	0
87	20230605	181400	1205164000	510000	510000	510000	510000	0
88	20230605	181300	1205164000	510000	510000	510000	510000	0
89	20230605	181200	1205164000	510000	510000	510000	510000	0
90	20230605	181100	1205164000	510000	510000	510000	510000	0
91	20230605	181000	1205164000	510000	510000	510000	510000	0
92	20230605	180900	1205164000	510000	510000	510000	510000	31
93	20230605	180800	1205164000	510000	510000	510000	510000	0
94	20230605	180700	1205164000	510000	510000	510000	510000	0
95	20230605	180600	1205164000	510000	510000	510000	510000	0
96	20230605	180500	1205164000	510000	510000	510000	510000	0
97	20230605	180400	1205164000	510000	510000	510000	510000	0
98	20230605	180300	1205164000	510000	510000	510000	510000	0
99	20230605	180200	1205164000	510000	510000	510000	510000	0
100	20230605	180100	1205164000	510000	510000	510000	510000	0
101	20230605	180000	1205164000	510000	510000	510000	510000	0
102	20230605	175900	1205164000	510000	510000	510000	510000	0
103	20230605	175800	1205164000	510000	510000	510000	510000	0
104	20230605	175700	1205164000	510000	510000	510000	510000	0
105	20230605	175600	1205164000	510000	510000	510000	510000	0
106	20230605	175500	1205164000	510000	510000	510000	510000	0
107	20230605	175400	1205164000	510000	510000	510000	510000	0
108	20230605	175300	1205164000	510000	510000	510000	510000	0
109	20230605	175200	1205164000	510000	510000	510000	510000	0
110	20230605	175100	1205164000	510000	510000	510000	510000	0
111	20230605	175000	1205164000	510000	510000	510000	510000	0
112	20230605	174900	1205164000	510000	510000	510000	510000	0
113	20230605	174800	1205164000	510000	510000	510000	510000	0
114	20230605	174700	1205164000	510000	510000	510000	510000	0
115	20230605	174600	1205164000	510000	510000	510000	510000	0
116	20230605	174500	1205164000	510000	510000	510000	510000	0
117	20230605	174400	1205164000	510000	510000	510000	510000	0
118	20230605	174300	1205164000	510000	510000	510000	510000	0
119	20230605	174200	1205164000	510000	510000	510000	510000	0
120	20230605	174100	1205164000	510000	510000	510000	510000	0
121	20230605	174000	1205164000	510000	510000	510000	510000	0
122	20230605	173900	1205164000	510000	510000	510000	510000	31
123	20230605	173800	1205164000	510000	510000	510000	510000	0
124	20230605	173700	1205164000	510000	510000	510000	510000	0
125	20230605	173600	1205164000	510000	510000	510000	510000	0
126	20230605	173500	1205164000	510000	510000	510000	510000	0
127	20230605	173400	1205164000	510000	510000	510000	510000	0
128	20230605	173300	1205164000	510000	510000	510000	510000	0
129	20230605	173200	1205164000	510000	510000	510000	510000	0
130	20230605	173100	1205164000	510000	510000	510000	510000	0
131	20230605	173000	1205164000	510000	510000	510000	510000	0
132	20230605	172900	1205164000	510000	510000	510000	510000	0
133	20230605	172800	1205164000	510000	510000	510000	510000	0
134	20230605	172700	1205164000	510000	510000	510000	510000	0
135	20230605	172600	1205164000	510000	510000	510000	510000	0
136	20230605	172500	1205164000	510000	510000	510000	510000	0
137	20230605	172400	1205164000	510000	510000	510000	510000	0
138	20230605	172300	1205164000	510000	510000	510000	510000	0
139	20230605	172200	1205164000	510000	510000	510000	510000	0
140	20230605	172100	1205164000	510000	510000	510000	510000	0
141	20230605	172000	1205164000	510000	510000	510000	510000	0
142	20230605	171900	1205164000	510000	510000	510000	510000	0
143	20230605	171800	1205164000	510000	510000	510000	510000	0
144	20230605	171700	1205164000	510000	510000	510000	510000	0
145	20230605	171600	1205164000	510000	510000	510000	510000	0
146	20230605	171500	1205164000	510000	510000	510000	510000	0
147	20230605	171400	1205164000	510000	510000	510000	510000	0
148	20230605	171300	1205164000	510000	510000	510000	510000	0
149	20230605	171200	1205164000	510000	510000	510000	510000	0
150	20230605	171100	1205164000	510000	510000	510000	510000	0
151	20230605	171000	1205164000	510000	510000	510000	510000	0
152	20230605	170900	1205164000	510000	510000	510000	510000	31
153	20230605	170800	1205164000	510000	510000	510000	510000	0
154	20230605	170700	1205164000	510000	510000	510000	510000	0
155	20230605	170600	1205164000	510000	510000	510000	510000	0
156	20230605	170500	1205164000	510000	510000	510000	510000	0
157	20230605	170400	1205164000	510000	510000	510000	510000	0
158	20230605	170300	1205164000	510000	510000	510000	510000	0
159	20230605	170200	1205164000	510000	510000	510000	510000	0
160	20230605	170100	1205164000	510000	510000	510000	510000	0
161	20230605	170000	1205164000	510000	510000	510000	510000	0
162	20230605	165900	1205164000	510000	510000	510000	510000	0
163	20230605	165800	1205164000	510000	510000	510000	510000	0
164	20230605	165700	1205164000	510000	510000	510000	510000	0
165	20230605	165600	1205164000	510000	510000	510000	510000	0
166	20230605	165500	1205164000	510000	510000	510000	510000	0
167	20230605	165400	1205164000	510000	510000	510000	510000	0
168	20230605	165300	1205164000	510000	510000	510000	510000	0
169	20230605	165200	1205164000	510000	510000	510000	510000	0
170	20230605	165100	1205164000	510000	510000	510000	510000	0
171	20230605	165000	1205164000	510000	510000	510000	510000	0
172	20230605	164900	1205164000	510000	510000	510000	510000	0
173	20230605	164800	1205164000	510000	510000	510000	510000	0
174	20230605	164700	1205164000	510000	510000	510000	510000	0
175	20230605	164600	1205164000	510000	510000	510000	510000	0
176	20230605	164500	1205164000	510000	510000	510000	510000	0
177	20230605	164400	1205164000	510000	510000	510000	510000	0
178	20230605	164300	1205164000	510000	510000	510000	510000	0
179	20230605	164200	1205164000	510000	510000	510000	510000	0
180	20230605	164100	1205164000	510000	510000	510000	510000	0
181	20230605	164000	1205164000	510000	510000	510000	510000	0
182	20230605	163900	1205164000	510000	510000	510000	510000	31
183	20230605	163800	1205164000	510000	510000	510000	510000	0
184	20230605	163700	1205164000	510000	510000	510000	510000	0
185	20230605	163600	1205164000	510000	510000	510000	510000	0
186	20230605	163500	1205164000	510000	510000	510000	510000	0
187	20230605	163400	1205164000	510000	510000	510000	510000	0
188	20230605	163300	1205164000	510000	510000	510000	510000	0
189	20230605	163200	1205164000	510000	510000	510000	510000	0
190	20230605	163100	1205164000	510000	510000	510000	510000	0
191	20230605	163000	1205164000	510000	510000	510000	510000	0
192	20230605	162900	1205164000	510000	510000	510000	510000	0
193	20230605	162800	1205164000	510000	510000	510000	510000	0
194	20230605	162700	1205164000	510000	510000	510000	510000	0
195	20230605	162600	1205164000	510000	510000	510000	510000	0
196	20230605	162500	1205164000	510000	510000	510000	510000	0
197	20230605	162400	1205164000	510000	510000	510000	510000	0
198	20230605	162300	1205164000	510000	510000	510000	510000	0
199	20230605	162200	1205164000	510000	510000	510000	510000	0
200	20230605	162100	1205164000	510000	510000	510000	510000	0
201	20230605	162000	1205164000	510000	510000	510000	510000	0
202	20230605	161900	1205164000	510000	510000	510000	510000	0
203	20230605	161800	1205164000	510000	510000	510000	510000	0
204	20230605	161700	1205164000	510000	510000	510000	510000	0
205	20230605	161600	1205164000	510000	510000	510000	510000	0
206	20230605	161500	1205164000	510000	510000	510000	510000	0
207	20230605	161400	1205164000	510000	510000	510000	510000	0
208	20230605	161300	1205164000	510000	510000	510000	510000	0
209	20230605	161200	1205164000	510000	510000	510000	510000	0
210	20230605	161100	1205164000	510000	510000	510000	510000	0
211	20230605	161000	1205164000	510000	510000	510000	510000	0
212	20230605	160900	1205164000	510000	510000	510000	510000	31
213	20230605	160800	1205164000	510000	510000	510000	510000	0
214	20230605	160700	1205164000	510000	510000	510000	510000	0
215	20230605	160600	1205164000	510000	510000	510000	510000	0
216	20230605	160500	1205164000	510000	510000	510000	510000	0
217	20230605	160400	1205164000	510000	510000	510000	510000	0
218	20230605	160300	1205164000	510000	510000	510000	510000	0
219	20230605	160200	1205164000	510000	510000	510000	510000	0
220	20230605	160100	1205164000	510000	510000	510000	510000	0
221	20230605	160000	1205164000	510000	510000	510000	510000	0
222	20230605	155900	1205164000	510000	510000	510000	510000	0
223	20230605	155800	1205164000	510000	510000	510000	510000	0
224	20230605	155700	1205164000	510000	510000	510000	510000	0
225	20230605	155600	1205164000	510000	510000	510000	510000	0
226	20230605	155500	1205164000	510000	510000	510000	510000	0
227	20230605	155400	1205164000	510000	510000	510000	510000	0
228	20230605	155300	1205164000	510000	510000	510000	510000	0
229	20230605	155200	1205164000	510000	510000	510000	510000	0
230	20230605	155100	1205164000	510000	510000	510000	510000	0
231	20230605	155000	1205164000	510000	510000	510000	510000	0
232	20230605	154900	1205164000	510000	510000	510000	510000	0
233	20230605	154800	1205164000	510000	510000	510000	510000	0
234	20230605	154700	1205164000	510000	510000	510000	510000	0
235	20230605	154600	1205164000	510000	510000	510000	510000	0
236	20230605	154500	1205164000	510000	510000	510000	510000	0
237	20230605	154400	1205164000	510000	510000	510000	510000	0
238	20230605	154300	1205164000	510000	510000	510000	510000	0
239	20230605	154200	1205164000	510000	510000	510000	510000	0
240	20230605	154100	1205164000	510000	510000	510000	510000	0
241	20230605	154000	1205164000	510000	510000	510000	510000	0
242	20230605	153900	1205164000	510000	510000	510000	510000	31
243	20230605	153800	1205164000	510000	510000	510000	510000	0
244	20230605	153700	1205164000	510000	510000	510000	510000	0
245	20230605	153600	1205164000	510000	510000	510000	510000	0
246	20230605	153500	1205164000	510000	510000	510000	510000	0
247	20230605	153400	1205164000	510000	510000	510000	510000	0
248	20230605	153300	1205164000	510000	510000	510000	510000	0
249	20230605	153200	1205164000	510000	510000	510000	510000	0
250	20230605	153100	1205164000	510000	510000	510000	510000	0
251	20230605	153000	1205164000	510000	510000	510000	510000	31
252	20230605	152900	1189354000	511000	511000	511000	511000	0
253	20230605	152800	1189354000	511000	511000	511000	511000	0
254	20230605	152700	1189354000	511000	511000	511000	511000	0
255	20230605	152600	1189354000	511000	511000	511000	511000	0
256	20230605	152500	1189354000	511000	511000	511000	511000	0
257	20230605	152400	1189354000	511000	511000	511000	511000	0
258	20230605	152300	1189354000	511000	511000	511000	511000	0
259	20230605	152200	1189354000	511000	511000	511000	511000	0
260	20230605	152100	1189354000	511000	511000	511000	511000	0
261	20230605	152000	1189354000	511000	511000	511000	511000	0
262	20230605	151900	1189354000	511000	511000	511000	511000	1
263	20230605	151800	1188843000	508000	510000	510000	508000	197
264	20230605	151700	1088721000	511000	511000	511000	511000	3
265	20230605	151600	1087188000	511000	511000	511000	511000	0
266	20230605	151500	1087188000	511000	511000	511000	511000	0
267	20230605	151400	1087188000	511000	510000	511000	510000	4
268	20230605	151300	1085147000	511000	511000	511000	511000	1
269	20230605	151200	1084636000	510000	511000	512000	510000	10
270	20230605	151100	1079531000	511000	511000	511000	511000	0
271	20230605	151000	1079531000	511000	511000	511000	511000	0
272	20230605	150900	1079531000	511000	511000	511000	511000	0
273	20230605	150800	1079531000	511000	511000	511000	511000	0
274	20230605	150700	1079531000	511000	511000	511000	511000	0
275	20230605	150600	1079531000	511000	511000	511000	511000	0
276	20230605	150500	1079531000	511000	511000	511000	511000	3
277	20230605	150400	1077998000	511000	511000	511000	511000	0
278	20230605	150300	1077998000	511000	511000	511000	511000	0
279	20230605	150200	1077998000	511000	511000	511000	511000	2
280	20230605	150100	1076976000	511000	511000	511000	511000	0
281	20230605	150000	1076976000	511000	511000	511000	511000	0
282	20230605	145900	1076976000	511000	511000	511000	511000	0
283	20230605	145800	1076976000	511000	511000	511000	511000	0
284	20230605	145700	1076976000	511000	511000	511000	511000	0
285	20230605	145600	1076976000	511000	511000	511000	511000	0
286	20230605	145500	1076976000	511000	511000	511000	511000	0
287	20230605	145400	1076976000	511000	511000	511000	511000	0
288	20230605	145300	1076976000	511000	511000	511000	511000	0
289	20230605	145200	1076976000	511000	511000	511000	511000	5
290	20230605	145100	1074421000	511000	511000	511000	511000	0
291	20230605	145000	1074421000	511000	511000	511000	511000	0
292	20230605	144900	1074421000	511000	511000	511000	511000	0
293	20230605	144800	1074421000	511000	511000	511000	511000	0
294	20230605	144700	1074421000	511000	511000	511000	511000	0
295	20230605	144600	1074421000	511000	511000	511000	511000	0
296	20230605	144500	1074421000	511000	511000	511000	511000	0
297	20230605	144400	1074421000	511000	511000	511000	511000	0
298	20230605	144300	1074421000	511000	511000	511000	511000	0
299	20230605	144200	1074421000	511000	511000	511000	511000	0
300	20230605	144100	1074421000	511000	511000	511000	511000	0
301	20230605	144000	1074421000	511000	511000	511000	511000	0
302	20230605	143900	1074421000	511000	511000	511000	511000	4
303	20230605	143800	1072377000	511000	511000	511000	511000	0
304	20230605	143700	1072377000	511000	511000	511000	511000	0
305	20230605	143600	1072377000	511000	511000	511000	511000	0
306	20230605	143500	1072377000	511000	511000	511000	511000	1
307	20230605	143400	1071866000	510000	510000	510000	510000	0
308	20230605	143300	1071866000	510000	510000	510000	510000	0
309	20230605	143200	1071866000	510000	510000	510000	510000	0
310	20230605	143100	1071866000	510000	510000	510000	510000	0
311	20230605	143000	1071866000	510000	510000	510000	510000	0
312	20230605	142900	1071866000	510000	510000	510000	510000	0
313	20230605	142800	1071866000	510000	510000	510000	510000	0
314	20230605	142700	1071866000	510000	510000	510000	510000	0
315	20230605	142600	1071866000	510000	509000	510000	509000	2
316	20230605	142500	1070847000	510000	510000	510000	510000	0
317	20230605	142400	1070847000	510000	510000	510000	510000	1
318	20230605	142300	1070337000	510000	510000	510000	510000	0
319	20230605	142200	1070337000	510000	510000	510000	510000	0
320	20230605	142100	1070337000	510000	510000	510000	510000	0
321	20230605	142000	1070337000	510000	510000	510000	510000	0
322	20230605	141900	1070337000	510000	510000	510000	510000	4
323	20230605	141800	1068297000	510000	510000	510000	510000	6
324	20230605	141700	1065237000	509000	509000	509000	509000	0
325	20230605	141600	1065237000	509000	509000	509000	508000	10
326	20230605	141500	1060150000	509000	509000	509000	509000	4
327	20230605	141400	1058114000	509000	509000	509000	509000	21
328	20230605	141300	1047425000	509000	509000	509000	509000	1
329	20230605	141200	1046916000	509000	508000	509000	508000	6
330	20230605	141100	1043865000	508000	509000	509000	508000	58
331	20230605	141000	1014399000	509000	509000	509000	509000	1
332	20230605	140900	1013890000	509000	508000	509000	508000	12
333	20230605	140800	1007792000	508000	509000	510000	508000	61
334	20230605	140700	976746000	509000	510000	510000	509000	25
335	20230605	140600	964016000	509000	509000	509000	509000	0
336	20230605	140500	964016000	509000	509000	509000	509000	32
337	20230605	140400	947728000	509000	509000	509000	509000	10
338	20230605	140300	942638000	509000	509000	509000	509000	4
339	20230605	140200	940602000	509000	509000	509000	509000	0
340	20230605	140100	940602000	509000	510000	510000	509000	10
341	20230605	140000	935506000	510000	510000	510000	510000	14
342	20230605	135900	928366000	510000	510000	510000	510000	2
343	20230605	135800	927346000	510000	510000	510000	510000	0
344	20230605	135700	927346000	510000	510000	510000	510000	0
345	20230605	135600	927346000	510000	510000	510000	510000	0
346	20230605	135500	927346000	510000	510000	510000	510000	0
347	20230605	135400	927346000	510000	510000	510000	510000	0
348	20230605	135300	927346000	510000	511000	511000	510000	11
349	20230605	135200	921735000	509000	509000	509000	509000	0
350	20230605	135100	921735000	509000	509000	509000	509000	0
351	20230605	135000	921735000	509000	509000	509000	509000	0
352	20230605	134900	921735000	509000	509000	509000	509000	0
353	20230605	134800	921735000	509000	509000	509000	509000	0
354	20230605	134700	921735000	509000	509000	509000	509000	3
355	20230605	134600	920208000	509000	512000	512000	509000	189
356	20230605	134500	823753000	513000	513000	513000	513000	0
357	20230605	134400	823753000	513000	513000	513000	513000	4
358	20230605	134300	821701000	514000	514000	514000	514000	0
359	20230605	134200	821701000	514000	514000	514000	514000	0
360	20230605	134100	821701000	514000	514000	514000	514000	0
361	20230605	134000	821701000	514000	514000	514000	514000	0
362	20230605	133900	821701000	514000	514000	514000	514000	0
363	20230605	133800	821701000	514000	514000	514000	514000	0
364	20230605	133700	821701000	514000	514000	514000	514000	0
365	20230605	133600	821701000	514000	514000	514000	514000	0
366	20230605	133500	821701000	514000	514000	514000	514000	0
367	20230605	133400	821701000	514000	514000	514000	514000	0
368	20230605	133300	821701000	514000	514000	514000	514000	0
369	20230605	133200	821701000	514000	514000	514000	514000	9
370	20230605	133100	817075000	512000	512000	512000	512000	0
371	20230605	133000	817075000	512000	512000	512000	512000	0
372	20230605	132900	817075000	512000	512000	512000	512000	0
373	20230605	132800	817075000	512000	512000	512000	512000	13
374	20230605	132700	810419000	514000	514000	514000	514000	0
375	20230605	132600	810419000	514000	514000	514000	514000	0
376	20230605	132500	810419000	514000	514000	514000	514000	0
377	20230605	132400	810419000	514000	514000	514000	514000	0
378	20230605	132300	810419000	514000	514000	514000	514000	1
379	20230605	132200	809905000	513000	513000	513000	513000	11
380	20230605	132100	804262000	513000	513000	513000	513000	2
381	20230605	132000	803236000	513000	513000	513000	513000	1
382	20230605	131900	802723000	513000	513000	513000	513000	0
383	20230605	131800	802723000	513000	513000	513000	513000	0
384	20230605	131700	802723000	513000	513000	513000	513000	0
385	20230605	131600	802723000	513000	513000	513000	513000	0
386	20230605	131500	802723000	513000	513000	513000	513000	0
387	20230605	131400	802723000	513000	513000	513000	513000	0
388	20230605	131300	802723000	513000	513000	513000	513000	0
389	20230605	131200	802723000	513000	513000	513000	513000	4
390	20230605	131100	800671000	513000	513000	513000	513000	0
391	20230605	131000	800671000	513000	513000	513000	513000	0
392	20230605	130900	800671000	513000	513000	513000	513000	0
393	20230605	130800	800671000	513000	513000	513000	513000	0
394	20230605	130700	800671000	513000	513000	513000	513000	0
395	20230605	130600	800671000	513000	513000	513000	513000	0
396	20230605	130500	800671000	513000	513000	513000	513000	0
397	20230605	130400	800671000	513000	513000	513000	513000	0
398	20230605	130300	800671000	513000	513000	513000	513000	0
399	20230605	130200	800671000	513000	513000	513000	513000	0
400	20230605	130100	800671000	513000	513000	513000	513000	0
401	20230605	130000	800671000	513000	513000	513000	513000	1
402	20230605	125900	800158000	511000	511000	511000	511000	0
403	20230605	125800	800158000	511000	511000	511000	511000	0
404	20230605	125700	800158000	511000	511000	511000	511000	0
405	20230605	125600	800158000	511000	511000	511000	511000	0
406	20230605	125500	800158000	511000	511000	511000	511000	0
407	20230605	125400	800158000	511000	511000	511000	511000	10
408	20230605	125300	795048000	510000	510000	510000	510000	0
409	20230605	125200	795048000	510000	510000	510000	510000	0
410	20230605	125100	795048000	510000	511000	511000	510000	70
411	20230605	125000	759336000	511000	511000	511000	511000	83
412	20230605	124900	716923000	511000	512000	512000	511000	20
413	20230605	124800	706694000	513000	513000	513000	513000	114
414	20230605	124700	648212000	512000	512000	512000	512000	0
415	20230605	124600	648212000	512000	512000	512000	512000	0
416	20230605	124500	648212000	512000	512000	512000	512000	0
417	20230605	124400	648212000	512000	512000	512000	512000	2
418	20230605	124300	647188000	512000	512000	512000	512000	0
419	20230605	124200	647188000	512000	512000	512000	512000	0
420	20230605	124100	647188000	512000	512000	512000	512000	0
421	20230605	124000	647188000	512000	512000	512000	512000	0
422	20230605	123900	647188000	512000	512000	512000	512000	11
423	20230605	123800	641556000	512000	512000	512000	512000	0
424	20230605	123700	641556000	512000	512000	512000	512000	0
425	20230605	123600	641556000	512000	512000	512000	512000	0
426	20230605	123500	641556000	512000	512000	512000	512000	8
427	20230605	123400	637460000	513000	513000	513000	513000	0
428	20230605	123300	637460000	513000	513000	513000	513000	0
429	20230605	123200	637460000	513000	513000	513000	513000	0
430	20230605	123100	637460000	513000	513000	513000	513000	0
431	20230605	123000	637460000	513000	513000	513000	513000	0
432	20230605	122900	637460000	513000	513000	513000	513000	0
433	20230605	122800	637460000	513000	513000	513000	513000	0
434	20230605	122700	637460000	513000	513000	513000	513000	0
435	20230605	122600	637460000	513000	513000	513000	513000	0
436	20230605	122500	637460000	513000	513000	513000	513000	0
437	20230605	122400	637460000	513000	513000	513000	513000	0
438	20230605	122300	637460000	513000	513000	513000	513000	0
439	20230605	122200	637460000	513000	513000	513000	513000	19
440	20230605	122100	627713000	512000	512000	512000	512000	0
441	20230605	122000	627713000	512000	512000	512000	512000	0
442	20230605	121900	627713000	512000	512000	512000	512000	0
443	20230605	121800	627713000	512000	512000	512000	512000	0
444	20230605	121700	627713000	512000	512000	512000	512000	0
445	20230605	121600	627713000	512000	512000	512000	512000	0
446	20230605	121500	627713000	512000	512000	512000	512000	0
447	20230605	121400	627713000	512000	512000	512000	512000	7
448	20230605	121300	624129000	513000	513000	513000	513000	2
449	20230605	121200	623103000	513000	513000	513000	513000	0
450	20230605	121100	623103000	513000	513000	513000	513000	0
451	20230605	121000	623103000	513000	513000	513000	513000	0
452	20230605	120900	623103000	513000	513000	513000	513000	0
453	20230605	120800	623103000	513000	513000	513000	513000	0
454	20230605	120700	623103000	513000	513000	513000	513000	0
455	20230605	120600	623103000	513000	513000	513000	513000	0
456	20230605	120500	623103000	513000	513000	513000	513000	0
457	20230605	120400	623103000	513000	513000	513000	513000	0
458	20230605	120300	623103000	513000	513000	513000	513000	0
459	20230605	120200	623103000	513000	513000	513000	513000	0
460	20230605	120100	623103000	513000	513000	513000	513000	1
461	20230605	120000	622590000	513000	513000	513000	513000	0
462	20230605	115900	622590000	513000	513000	513000	513000	0
463	20230605	115800	622590000	513000	513000	513000	513000	0
464	20230605	115700	622590000	513000	513000	513000	513000	0
465	20230605	115600	622590000	513000	513000	513000	513000	1
466	20230605	115500	622077000	513000	513000	513000	513000	0
467	20230605	115400	622077000	513000	513000	513000	513000	0
468	20230605	115300	622077000	513000	513000	513000	513000	0
469	20230605	115200	622077000	513000	513000	513000	513000	0
470	20230605	115100	622077000	513000	513000	513000	513000	0
471	20230605	115000	622077000	513000	513000	513000	513000	1
472	20230605	114900	621564000	512000	512000	512000	512000	0
473	20230605	114800	621564000	512000	512000	512000	512000	0
474	20230605	114700	621564000	512000	512000	512000	512000	0
475	20230605	114600	621564000	512000	512000	512000	512000	22
476	20230605	114500	610300000	512000	512000	512000	512000	0
477	20230605	114400	610300000	512000	512000	512000	512000	0
478	20230605	114300	610300000	512000	512000	512000	512000	5
479	20230605	114200	607740000	512000	512000	512000	512000	41
480	20230605	114100	586748000	512000	512000	512000	512000	0
481	20230605	114000	586748000	512000	512000	512000	512000	40
482	20230605	113900	566268000	513000	513000	513000	513000	0
483	20230605	113800	566268000	513000	513000	513000	513000	0
484	20230605	113700	566268000	513000	513000	513000	513000	2
485	20230605	113600	565242000	513000	513000	513000	513000	3
486	20230605	113500	563703000	513000	513000	513000	513000	0
487	20230605	113400	563703000	513000	513000	513000	513000	0
488	20230605	113300	563703000	513000	513000	513000	513000	1
489	20230605	113200	563190000	513000	513000	513000	513000	3
490	20230605	113100	561651000	513000	513000	513000	513000	8
491	20230605	113000	557547000	514000	514000	514000	514000	0
492	20230605	112900	557547000	514000	514000	514000	514000	0
493	20230605	112800	557547000	514000	514000	514000	514000	0
494	20230605	112700	557547000	514000	514000	514000	514000	0
495	20230605	112600	557547000	514000	514000	514000	514000	2
496	20230605	112500	556519000	514000	514000	514000	514000	0
497	20230605	112400	556519000	514000	514000	514000	514000	0
498	20230605	112300	556519000	514000	514000	514000	514000	1
499	20230605	112200	556005000	514000	514000	514000	514000	0
500	20230605	112100	556005000	514000	514000	514000	514000	0
501	20230605	112000	556005000	514000	514000	514000	514000	0
502	20230605	111900	556005000	514000	514000	514000	514000	0
503	20230605	111800	556005000	514000	514000	514000	514000	0
504	20230605	111700	556005000	514000	514000	514000	514000	0
505	20230605	111600	556005000	514000	514000	514000	514000	0
506	20230605	111500	556005000	514000	514000	514000	514000	8
507	20230605	111400	551893000	514000	514000	514000	514000	1
508	20230605	111300	551379000	514000	514000	514000	514000	0
509	20230605	111200	551379000	514000	514000	514000	514000	0
510	20230605	111100	551379000	514000	514000	514000	514000	1
511	20230605	111000	550865000	514000	514000	514000	514000	0
512	20230605	110900	550865000	514000	514000	514000	514000	0
513	20230605	110800	550865000	514000	514000	514000	514000	11
514	20230605	110700	545211000	513000	513000	513000	513000	0
515	20230605	110600	545211000	513000	513000	513000	513000	0
516	20230605	110500	545211000	513000	513000	513000	513000	0
517	20230605	110400	545211000	513000	513000	513000	513000	0
518	20230605	110300	545211000	513000	513000	513000	513000	0
519	20230605	110200	545211000	513000	513000	513000	513000	0
520	20230605	110100	545211000	513000	513000	513000	513000	0
521	20230605	110000	545211000	513000	513000	513000	513000	0
522	20230605	105900	545211000	513000	513000	513000	513000	0
523	20230605	105800	545211000	513000	514000	514000	513000	23
524	20230605	105700	533406000	514000	514000	514000	514000	4
525	20230605	105600	531350000	514000	514000	514000	514000	0
526	20230605	105500	531350000	514000	514000	514000	514000	0
527	20230605	105400	531350000	514000	514000	514000	514000	3
528	20230605	105300	529808000	514000	514000	514000	514000	1
529	20230605	105200	529294000	514000	514000	514000	514000	0
530	20230605	105100	529294000	514000	514000	514000	514000	6
531	20230605	105000	526210000	514000	514000	514000	514000	4
532	20230605	104900	524154000	514000	514000	514000	514000	0
533	20230605	104800	524154000	514000	514000	514000	514000	1
534	20230605	104700	523640000	514000	514000	514000	514000	4
535	20230605	104600	521584000	514000	514000	514000	514000	0
536	20230605	104500	521584000	514000	514000	514000	514000	1
537	20230605	104400	521070000	514000	514000	514000	514000	0
538	20230605	104300	521070000	514000	514000	514000	514000	0
539	20230605	104200	521070000	514000	514000	514000	514000	5
540	20230605	104100	518500000	514000	514000	514000	514000	0
541	20230605	104000	518500000	514000	514000	514000	514000	0
542	20230605	103900	518500000	514000	514000	514000	514000	1
543	20230605	103800	517986000	513000	513000	513000	513000	0
544	20230605	103700	517986000	513000	513000	513000	513000	0
545	20230605	103600	517986000	513000	513000	513000	513000	0
546	20230605	103500	517986000	513000	513000	513000	513000	0
547	20230605	103400	517986000	513000	513000	513000	513000	0
548	20230605	103300	517986000	513000	513000	513000	513000	0
549	20230605	103200	517986000	513000	513000	513000	513000	0
550	20230605	103100	517986000	513000	513000	513000	513000	0
551	20230605	103000	517986000	513000	513000	513000	513000	2
552	20230605	102900	516960000	514000	514000	514000	514000	1
553	20230605	102800	516446000	514000	514000	514000	514000	0
554	20230605	102700	516446000	514000	514000	514000	514000	1
555	20230605	102600	515932000	514000	514000	514000	514000	0
556	20230605	102500	515932000	514000	514000	514000	514000	4
557	20230605	102400	513876000	514000	514000	514000	514000	0
558	20230605	102300	513876000	514000	514000	514000	514000	0
559	20230605	102200	513876000	514000	514000	514000	514000	0
560	20230605	102100	513876000	514000	514000	514000	514000	0
561	20230605	102000	513876000	514000	514000	514000	514000	16
562	20230605	101900	505652000	513000	513000	513000	513000	22
563	20230605	101800	494366000	512000	512000	512000	512000	0
564	20230605	101700	494366000	512000	512000	512000	512000	0
565	20230605	101600	494366000	512000	512000	512000	512000	0
566	20230605	101500	494366000	512000	512000	512000	512000	0
567	20230605	101400	494366000	512000	512000	512000	512000	0
568	20230605	101300	494366000	512000	512000	512000	512000	0
569	20230605	101200	494366000	512000	512000	512000	512000	0
570	20230605	101100	494366000	512000	512000	512000	512000	0
571	20230605	101000	494366000	512000	512000	512000	512000	0
572	20230605	100900	494366000	512000	512000	512000	512000	0
573	20230605	100800	494366000	512000	512000	512000	512000	0
574	20230605	100700	494366000	512000	512000	512000	512000	0
575	20230605	100600	494366000	512000	512000	512000	512000	0
576	20230605	100500	494366000	512000	512000	512000	512000	0
577	20230605	100400	494366000	512000	512000	512000	512000	0
578	20230605	100300	494366000	512000	512000	512000	512000	0
579	20230605	100200	494366000	512000	512000	512000	512000	0
580	20230605	100100	494366000	512000	512000	512000	512000	0
581	20230605	100000	494366000	512000	512000	512000	512000	1
582	20230605	095900	493854000	513000	513000	513000	513000	1
583	20230605	095800	493341000	513000	513000	513000	513000	1
584	20230605	095700	492828000	513000	513000	513000	513000	0
585	20230605	095600	492828000	513000	513000	513000	513000	1
586	20230605	095500	492315000	512000	512000	512000	512000	0
587	20230605	095400	492315000	512000	512000	512000	512000	0
588	20230605	095300	492315000	512000	512000	512000	512000	0
589	20230605	095200	492315000	512000	512000	512000	512000	4
590	20230605	095100	490267000	512000	512000	512000	512000	0
591	20230605	095000	490267000	512000	512000	512000	512000	0
592	20230605	094900	490267000	512000	512000	512000	512000	10
593	20230605	094800	485147000	512000	512000	512000	512000	0
594	20230605	094700	485147000	512000	512000	512000	512000	7
595	20230605	094600	481563000	512000	512000	512000	512000	0
596	20230605	094500	481563000	512000	512000	512000	512000	0
597	20230605	094400	481563000	512000	512000	512000	512000	0
598	20230605	094300	481563000	512000	512000	512000	512000	0
599	20230605	094200	481563000	512000	512000	512000	512000	0
600	20230605	094100	481563000	512000	512000	512000	512000	0
601	20230605	094000	481563000	512000	512000	512000	512000	0
602	20230605	093900	481563000	512000	512000	512000	512000	0
603	20230605	093800	481563000	512000	512000	512000	512000	0
604	20230605	093700	481563000	512000	512000	512000	512000	6
605	20230605	093600	478491000	512000	512000	512000	512000	19
606	20230605	093500	468763000	511000	511000	511000	511000	0
607	20230605	093400	468763000	511000	511000	511000	511000	0
608	20230605	093300	468763000	511000	511000	511000	511000	0
609	20230605	093200	468763000	511000	511000	511000	511000	4
610	20230605	093100	466719000	511000	511000	511000	511000	0
611	20230605	093000	466719000	511000	511000	511000	511000	0
612	20230605	092900	466719000	511000	511000	511000	511000	0
613	20230605	092800	466719000	511000	511000	511000	511000	0
614	20230605	092700	466719000	511000	511000	511000	511000	0
615	20230605	092600	466719000	511000	511000	511000	511000	0
616	20230605	092500	466719000	511000	511000	511000	511000	0
617	20230605	092400	466719000	511000	511000	511000	511000	0
618	20230605	092300	466719000	511000	511000	511000	511000	11
619	20230605	092200	461098000	511000	511000	511000	511000	35
620	20230605	092100	443213000	511000	511000	511000	511000	0
621	20230605	092000	443213000	511000	511000	511000	511000	0
622	20230605	091900	443213000	511000	511000	511000	511000	4
623	20230605	091800	441169000	511000	512000	512000	511000	19
624	20230605	091700	431459000	512000	511000	512000	511000	5
625	20230605	091600	428903000	511000	512000	512000	510000	132
626	20230605	091500	361557000	511000	511000	511000	511000	0
627	20230605	091400	361557000	511000	511000	511000	511000	0
628	20230605	091300	361557000	511000	511000	511000	511000	18
629	20230605	091200	352359000	511000	515000	515000	511000	60
630	20230605	091100	321609000	516000	516000	516000	516000	12
631	20230605	091000	315417000	517000	517000	517000	517000	0
632	20230605	090900	315417000	517000	516000	517000	516000	6
633	20230605	090800	312317000	517000	517000	517000	517000	2
634	20230605	090700	311283000	517000	517000	517000	517000	20
635	20230605	090600	300943000	518000	518000	518000	518000	0
636	20230605	090500	300943000	518000	518000	518000	518000	2
637	20230605	090400	299907000	518000	517000	518000	517000	59
638	20230605	090300	269384000	515000	513000	515000	513000	62
639	20230605	090200	237546000	513000	513000	513000	513000	13
640	20230605	090100	230877000	513000	512000	514000	512000	79
641	20230605	090000	190350000	508000	509000	509000	508000	374