KissMeData/003920/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	210600	620783000	524000	524000	524000	524000	47
3	20230616	210500	620783000	524000	524000	524000	524000	0
4	20230616	210400	620783000	524000	524000	524000	524000	0
5	20230616	210300	620783000	524000	524000	524000	524000	0
6	20230616	210200	620783000	524000	524000	524000	524000	0
7	20230616	210100	620783000	524000	524000	524000	524000	0
8	20230616	210000	620783000	524000	524000	524000	524000	0
9	20230616	205900	620783000	524000	524000	524000	524000	0
10	20230616	205800	620783000	524000	524000	524000	524000	0
11	20230616	205700	620783000	524000	524000	524000	524000	0
12	20230616	205600	620783000	524000	524000	524000	524000	0
13	20230616	205500	620783000	524000	524000	524000	524000	0
14	20230616	205400	620783000	524000	524000	524000	524000	0
15	20230616	205300	620783000	524000	524000	524000	524000	0
16	20230616	205200	620783000	524000	524000	524000	524000	0
17	20230616	205100	620783000	524000	524000	524000	524000	0
18	20230616	205000	620783000	524000	524000	524000	524000	0
19	20230616	204900	620783000	524000	524000	524000	524000	0
20	20230616	204800	620783000	524000	524000	524000	524000	0
21	20230616	204700	620783000	524000	524000	524000	524000	0
22	20230616	204600	620783000	524000	524000	524000	524000	0
23	20230616	204500	620783000	524000	524000	524000	524000	0
24	20230616	204400	620783000	524000	524000	524000	524000	0
25	20230616	204300	620783000	524000	524000	524000	524000	0
26	20230616	204200	620783000	524000	524000	524000	524000	0
27	20230616	204100	620783000	524000	524000	524000	524000	0
28	20230616	204000	620783000	524000	524000	524000	524000	0
29	20230616	203900	620783000	524000	524000	524000	524000	0
30	20230616	203800	620783000	524000	524000	524000	524000	0
31	20230616	203700	620783000	524000	524000	524000	524000	0
32	20230616	203600	620783000	524000	524000	524000	524000	47
33	20230616	203500	620783000	524000	524000	524000	524000	0
34	20230616	203400	620783000	524000	524000	524000	524000	0
35	20230616	203300	620783000	524000	524000	524000	524000	0
36	20230616	203200	620783000	524000	524000	524000	524000	0
37	20230616	203100	620783000	524000	524000	524000	524000	0
38	20230616	203000	620783000	524000	524000	524000	524000	0
39	20230616	202900	620783000	524000	524000	524000	524000	0
40	20230616	202800	620783000	524000	524000	524000	524000	0
41	20230616	202700	620783000	524000	524000	524000	524000	0
42	20230616	202600	620783000	524000	524000	524000	524000	0
43	20230616	202500	620783000	524000	524000	524000	524000	0
44	20230616	202400	620783000	524000	524000	524000	524000	0
45	20230616	202300	620783000	524000	524000	524000	524000	0
46	20230616	202200	620783000	524000	524000	524000	524000	0
47	20230616	202100	620783000	524000	524000	524000	524000	0
48	20230616	202000	620783000	524000	524000	524000	524000	0
49	20230616	201900	620783000	524000	524000	524000	524000	0
50	20230616	201800	620783000	524000	524000	524000	524000	0
51	20230616	201700	620783000	524000	524000	524000	524000	0
52	20230616	201600	620783000	524000	524000	524000	524000	0
53	20230616	201500	620783000	524000	524000	524000	524000	0
54	20230616	201400	620783000	524000	524000	524000	524000	0
55	20230616	201300	620783000	524000	524000	524000	524000	0
56	20230616	201200	620783000	524000	524000	524000	524000	0
57	20230616	201100	620783000	524000	524000	524000	524000	0
58	20230616	201000	620783000	524000	524000	524000	524000	0
59	20230616	200900	620783000	524000	524000	524000	524000	0
60	20230616	200800	620783000	524000	524000	524000	524000	0
61	20230616	200700	620783000	524000	524000	524000	524000	0
62	20230616	200600	620783000	524000	524000	524000	524000	47
63	20230616	200500	620783000	524000	524000	524000	524000	0
64	20230616	200400	620783000	524000	524000	524000	524000	0
65	20230616	200300	620783000	524000	524000	524000	524000	0
66	20230616	200200	620783000	524000	524000	524000	524000	0
67	20230616	200100	620783000	524000	524000	524000	524000	0
68	20230616	200000	620783000	524000	524000	524000	524000	0
69	20230616	195900	620783000	524000	524000	524000	524000	0
70	20230616	195800	620783000	524000	524000	524000	524000	0
71	20230616	195700	620783000	524000	524000	524000	524000	0
72	20230616	195600	620783000	524000	524000	524000	524000	0
73	20230616	195500	620783000	524000	524000	524000	524000	0
74	20230616	195400	620783000	524000	524000	524000	524000	0
75	20230616	195300	620783000	524000	524000	524000	524000	0
76	20230616	195200	620783000	524000	524000	524000	524000	0
77	20230616	195100	620783000	524000	524000	524000	524000	0
78	20230616	195000	620783000	524000	524000	524000	524000	0
79	20230616	194900	620783000	524000	524000	524000	524000	0
80	20230616	194800	620783000	524000	524000	524000	524000	0
81	20230616	194700	620783000	524000	524000	524000	524000	0
82	20230616	194600	620783000	524000	524000	524000	524000	0
83	20230616	194500	620783000	524000	524000	524000	524000	0
84	20230616	194400	620783000	524000	524000	524000	524000	0
85	20230616	194300	620783000	524000	524000	524000	524000	0
86	20230616	194200	620783000	524000	524000	524000	524000	0
87	20230616	194100	620783000	524000	524000	524000	524000	0
88	20230616	194000	620783000	524000	524000	524000	524000	0
89	20230616	193900	620783000	524000	524000	524000	524000	0
90	20230616	193800	620783000	524000	524000	524000	524000	0
91	20230616	193700	620783000	524000	524000	524000	524000	0
92	20230616	193600	620783000	524000	524000	524000	524000	47
93	20230616	193500	620783000	524000	524000	524000	524000	0
94	20230616	193400	620783000	524000	524000	524000	524000	0
95	20230616	193300	620783000	524000	524000	524000	524000	0
96	20230616	193200	620783000	524000	524000	524000	524000	0
97	20230616	193100	620783000	524000	524000	524000	524000	0
98	20230616	193000	620783000	524000	524000	524000	524000	0
99	20230616	192900	620783000	524000	524000	524000	524000	0
100	20230616	192800	620783000	524000	524000	524000	524000	0
101	20230616	192700	620783000	524000	524000	524000	524000	0
102	20230616	192600	620783000	524000	524000	524000	524000	0
103	20230616	192500	620783000	524000	524000	524000	524000	0
104	20230616	192400	620783000	524000	524000	524000	524000	0
105	20230616	192300	620783000	524000	524000	524000	524000	0
106	20230616	192200	620783000	524000	524000	524000	524000	0
107	20230616	192100	620783000	524000	524000	524000	524000	0
108	20230616	192000	620783000	524000	524000	524000	524000	0
109	20230616	191900	620783000	524000	524000	524000	524000	0
110	20230616	191800	620783000	524000	524000	524000	524000	0
111	20230616	191700	620783000	524000	524000	524000	524000	0
112	20230616	191600	620783000	524000	524000	524000	524000	0
113	20230616	191500	620783000	524000	524000	524000	524000	0
114	20230616	191400	620783000	524000	524000	524000	524000	0
115	20230616	191300	620783000	524000	524000	524000	524000	0
116	20230616	191200	620783000	524000	524000	524000	524000	0
117	20230616	191100	620783000	524000	524000	524000	524000	0
118	20230616	191000	620783000	524000	524000	524000	524000	0
119	20230616	190900	620783000	524000	524000	524000	524000	0
120	20230616	190800	620783000	524000	524000	524000	524000	0
121	20230616	190700	620783000	524000	524000	524000	524000	0
122	20230616	190600	620783000	524000	524000	524000	524000	47
123	20230616	190500	620783000	524000	524000	524000	524000	0
124	20230616	190400	620783000	524000	524000	524000	524000	0
125	20230616	190300	620783000	524000	524000	524000	524000	0
126	20230616	190200	620783000	524000	524000	524000	524000	0
127	20230616	190100	620783000	524000	524000	524000	524000	0
128	20230616	190000	620783000	524000	524000	524000	524000	0
129	20230616	185900	620783000	524000	524000	524000	524000	0
130	20230616	185800	620783000	524000	524000	524000	524000	0
131	20230616	185700	620783000	524000	524000	524000	524000	0
132	20230616	185600	620783000	524000	524000	524000	524000	0
133	20230616	185500	620783000	524000	524000	524000	524000	0
134	20230616	185400	620783000	524000	524000	524000	524000	0
135	20230616	185300	620783000	524000	524000	524000	524000	0
136	20230616	185200	620783000	524000	524000	524000	524000	0
137	20230616	185100	620783000	524000	524000	524000	524000	0
138	20230616	185000	620783000	524000	524000	524000	524000	0
139	20230616	184900	620783000	524000	524000	524000	524000	0
140	20230616	184800	620783000	524000	524000	524000	524000	0
141	20230616	184700	620783000	524000	524000	524000	524000	0
142	20230616	184600	620783000	524000	524000	524000	524000	0
143	20230616	184500	620783000	524000	524000	524000	524000	0
144	20230616	184400	620783000	524000	524000	524000	524000	0
145	20230616	184300	620783000	524000	524000	524000	524000	0
146	20230616	184200	620783000	524000	524000	524000	524000	0
147	20230616	184100	620783000	524000	524000	524000	524000	0
148	20230616	184000	620783000	524000	524000	524000	524000	0
149	20230616	183900	620783000	524000	524000	524000	524000	0
150	20230616	183800	620783000	524000	524000	524000	524000	0
151	20230616	183700	620783000	524000	524000	524000	524000	0
152	20230616	183600	620783000	524000	524000	524000	524000	47
153	20230616	183500	620783000	524000	524000	524000	524000	0
154	20230616	183400	620783000	524000	524000	524000	524000	0
155	20230616	183300	620783000	524000	524000	524000	524000	0
156	20230616	183200	620783000	524000	524000	524000	524000	0
157	20230616	183100	620783000	524000	524000	524000	524000	0
158	20230616	183000	620783000	524000	524000	524000	524000	0
159	20230616	182900	620783000	524000	524000	524000	524000	0
160	20230616	182800	620783000	524000	524000	524000	524000	0
161	20230616	182700	620783000	524000	524000	524000	524000	0
162	20230616	182600	620783000	524000	524000	524000	524000	0
163	20230616	182500	620783000	524000	524000	524000	524000	0
164	20230616	182400	620783000	524000	524000	524000	524000	0
165	20230616	182300	620783000	524000	524000	524000	524000	0
166	20230616	182200	620783000	524000	524000	524000	524000	0
167	20230616	182100	620783000	524000	524000	524000	524000	0
168	20230616	182000	620783000	524000	524000	524000	524000	0
169	20230616	181900	620783000	524000	524000	524000	524000	0
170	20230616	181800	620783000	524000	524000	524000	524000	0
171	20230616	181700	620783000	524000	524000	524000	524000	0
172	20230616	181600	620783000	524000	524000	524000	524000	0
173	20230616	181500	620783000	524000	524000	524000	524000	0
174	20230616	181400	620783000	524000	524000	524000	524000	0
175	20230616	181300	620783000	524000	524000	524000	524000	0
176	20230616	181200	620783000	524000	524000	524000	524000	0
177	20230616	181100	620783000	524000	524000	524000	524000	0
178	20230616	181000	620783000	524000	524000	524000	524000	0
179	20230616	180900	620783000	524000	524000	524000	524000	0
180	20230616	180800	620783000	524000	524000	524000	524000	0
181	20230616	180700	620783000	524000	524000	524000	524000	0
182	20230616	180600	620783000	524000	524000	524000	524000	47
183	20230616	180500	620783000	524000	524000	524000	524000	0
184	20230616	180400	620783000	524000	524000	524000	524000	0
185	20230616	180300	620783000	524000	524000	524000	524000	0
186	20230616	180200	620783000	524000	524000	524000	524000	0
187	20230616	180100	620783000	524000	524000	524000	524000	0
188	20230616	180000	620783000	524000	524000	524000	524000	0
189	20230616	175900	620783000	524000	524000	524000	524000	0
190	20230616	175800	620783000	524000	524000	524000	524000	0
191	20230616	175700	620783000	524000	524000	524000	524000	0
192	20230616	175600	620783000	524000	524000	524000	524000	0
193	20230616	175500	620783000	524000	524000	524000	524000	0
194	20230616	175400	620783000	524000	524000	524000	524000	0
195	20230616	175300	620783000	524000	524000	524000	524000	0
196	20230616	175200	620783000	524000	524000	524000	524000	0
197	20230616	175100	620783000	524000	524000	524000	524000	0
198	20230616	175000	620783000	524000	524000	524000	524000	0
199	20230616	174900	620783000	524000	524000	524000	524000	0
200	20230616	174800	620783000	524000	524000	524000	524000	0
201	20230616	174700	620783000	524000	524000	524000	524000	0
202	20230616	174600	620783000	524000	524000	524000	524000	0
203	20230616	174500	620783000	524000	524000	524000	524000	0
204	20230616	174400	620783000	524000	524000	524000	524000	0
205	20230616	174300	620783000	524000	524000	524000	524000	0
206	20230616	174200	620783000	524000	524000	524000	524000	0
207	20230616	174100	620783000	524000	524000	524000	524000	0
208	20230616	174000	620783000	524000	524000	524000	524000	0
209	20230616	173900	620783000	524000	524000	524000	524000	0
210	20230616	173800	620783000	524000	524000	524000	524000	0
211	20230616	173700	620783000	524000	524000	524000	524000	0
212	20230616	173600	620783000	524000	524000	524000	524000	47
213	20230616	173500	620783000	524000	524000	524000	524000	0
214	20230616	173400	620783000	524000	524000	524000	524000	0
215	20230616	173300	620783000	524000	524000	524000	524000	0
216	20230616	173200	620783000	524000	524000	524000	524000	0
217	20230616	173100	620783000	524000	524000	524000	524000	0
218	20230616	173000	620783000	524000	524000	524000	524000	0
219	20230616	172900	620783000	524000	524000	524000	524000	0
220	20230616	172800	620783000	524000	524000	524000	524000	0
221	20230616	172700	620783000	524000	524000	524000	524000	0
222	20230616	172600	620783000	524000	524000	524000	524000	0
223	20230616	172500	620783000	524000	524000	524000	524000	0
224	20230616	172400	620783000	524000	524000	524000	524000	0
225	20230616	172300	620783000	524000	524000	524000	524000	0
226	20230616	172200	620783000	524000	524000	524000	524000	0
227	20230616	172100	620783000	524000	524000	524000	524000	0
228	20230616	172000	620783000	524000	524000	524000	524000	0
229	20230616	171900	620783000	524000	524000	524000	524000	0
230	20230616	171800	620783000	524000	524000	524000	524000	0
231	20230616	171700	620783000	524000	524000	524000	524000	0
232	20230616	171600	620783000	524000	524000	524000	524000	0
233	20230616	171500	620783000	524000	524000	524000	524000	0
234	20230616	171400	620783000	524000	524000	524000	524000	0
235	20230616	171300	620783000	524000	524000	524000	524000	0
236	20230616	171200	620783000	524000	524000	524000	524000	0
237	20230616	171100	620783000	524000	524000	524000	524000	0
238	20230616	171000	620783000	524000	524000	524000	524000	0
239	20230616	170900	620783000	524000	524000	524000	524000	0
240	20230616	170800	620783000	524000	524000	524000	524000	0
241	20230616	170700	620783000	524000	524000	524000	524000	0
242	20230616	170600	620783000	524000	524000	524000	524000	47
243	20230616	170500	620783000	524000	524000	524000	524000	0
244	20230616	170400	620783000	524000	524000	524000	524000	0
245	20230616	170300	620783000	524000	524000	524000	524000	0
246	20230616	170200	620783000	524000	524000	524000	524000	0
247	20230616	170100	620783000	524000	524000	524000	524000	0
248	20230616	170000	620783000	524000	524000	524000	524000	0
249	20230616	165900	620783000	524000	524000	524000	524000	0
250	20230616	165800	620783000	524000	524000	524000	524000	0
251	20230616	165700	620783000	524000	524000	524000	524000	0
252	20230616	165600	620783000	524000	524000	524000	524000	0
253	20230616	165500	620783000	524000	524000	524000	524000	0
254	20230616	165400	620783000	524000	524000	524000	524000	0
255	20230616	165300	620783000	524000	524000	524000	524000	0
256	20230616	165200	620783000	524000	524000	524000	524000	0
257	20230616	165100	620783000	524000	524000	524000	524000	0
258	20230616	165000	620783000	524000	524000	524000	524000	0
259	20230616	164900	620783000	524000	524000	524000	524000	0
260	20230616	164800	620783000	524000	524000	524000	524000	0
261	20230616	164700	620783000	524000	524000	524000	524000	0
262	20230616	164600	620783000	524000	524000	524000	524000	0
263	20230616	164500	620783000	524000	524000	524000	524000	0
264	20230616	164400	620783000	524000	524000	524000	524000	0
265	20230616	164300	620783000	524000	524000	524000	524000	0
266	20230616	164200	620783000	524000	524000	524000	524000	0
267	20230616	164100	620783000	524000	524000	524000	524000	0
268	20230616	164000	620783000	524000	524000	524000	524000	0
269	20230616	163900	620783000	524000	524000	524000	524000	0
270	20230616	163800	620783000	524000	524000	524000	524000	0
271	20230616	163700	620783000	524000	524000	524000	524000	0
272	20230616	163600	620783000	524000	524000	524000	524000	47
273	20230616	163500	620783000	524000	524000	524000	524000	0
274	20230616	163400	620783000	524000	524000	524000	524000	0
275	20230616	163300	620783000	524000	524000	524000	524000	0
276	20230616	163200	620783000	524000	524000	524000	524000	0
277	20230616	163100	620783000	524000	524000	524000	524000	0
278	20230616	163000	620783000	524000	524000	524000	524000	0
279	20230616	162900	620783000	524000	524000	524000	524000	0
280	20230616	162800	620783000	524000	524000	524000	524000	0
281	20230616	162700	620783000	524000	524000	524000	524000	0
282	20230616	162600	620783000	524000	524000	524000	524000	0
283	20230616	162500	620783000	524000	524000	524000	524000	0
284	20230616	162400	620783000	524000	524000	524000	524000	0
285	20230616	162300	620783000	524000	524000	524000	524000	0
286	20230616	162200	620783000	524000	524000	524000	524000	0
287	20230616	162100	620783000	524000	524000	524000	524000	0
288	20230616	162000	620783000	524000	524000	524000	524000	0
289	20230616	161900	620783000	524000	524000	524000	524000	0
290	20230616	161800	620783000	524000	524000	524000	524000	0
291	20230616	161700	620783000	524000	524000	524000	524000	0
292	20230616	161600	620783000	524000	524000	524000	524000	0
293	20230616	161500	620783000	524000	524000	524000	524000	0
294	20230616	161400	620783000	524000	524000	524000	524000	0
295	20230616	161300	620783000	524000	524000	524000	524000	0
296	20230616	161200	620783000	524000	524000	524000	524000	0
297	20230616	161100	620783000	524000	524000	524000	524000	0
298	20230616	161000	620783000	524000	524000	524000	524000	0
299	20230616	160900	620783000	524000	524000	524000	524000	0
300	20230616	160800	620783000	524000	524000	524000	524000	0
301	20230616	160700	620783000	524000	524000	524000	524000	0
302	20230616	160600	620783000	524000	524000	524000	524000	47
303	20230616	160500	620783000	524000	524000	524000	524000	0
304	20230616	160400	620783000	524000	524000	524000	524000	0
305	20230616	160300	620783000	524000	524000	524000	524000	0
306	20230616	160200	620783000	524000	524000	524000	524000	0
307	20230616	160100	620783000	524000	524000	524000	524000	0
308	20230616	160000	620783000	524000	524000	524000	524000	0
309	20230616	155900	620783000	524000	524000	524000	524000	0
310	20230616	155800	620783000	524000	524000	524000	524000	0
311	20230616	155700	620783000	524000	524000	524000	524000	0
312	20230616	155600	620783000	524000	524000	524000	524000	0
313	20230616	155500	620783000	524000	524000	524000	524000	0
314	20230616	155400	620783000	524000	524000	524000	524000	0
315	20230616	155300	620783000	524000	524000	524000	524000	0
316	20230616	155200	620783000	524000	524000	524000	524000	0
317	20230616	155100	620783000	524000	524000	524000	524000	0
318	20230616	155000	620783000	524000	524000	524000	524000	0
319	20230616	154900	620783000	524000	524000	524000	524000	0
320	20230616	154800	620783000	524000	524000	524000	524000	0
321	20230616	154700	620783000	524000	524000	524000	524000	0
322	20230616	154600	620783000	524000	524000	524000	524000	0
323	20230616	154500	620783000	524000	524000	524000	524000	0
324	20230616	154400	620783000	524000	524000	524000	524000	0
325	20230616	154300	620783000	524000	524000	524000	524000	0
326	20230616	154200	620783000	524000	524000	524000	524000	0
327	20230616	154100	620783000	524000	524000	524000	524000	0
328	20230616	154000	620783000	524000	524000	524000	524000	0
329	20230616	153900	620783000	524000	524000	524000	524000	0
330	20230616	153800	620783000	524000	524000	524000	524000	0
331	20230616	153700	620783000	524000	524000	524000	524000	0
332	20230616	153600	620783000	524000	524000	524000	524000	47
333	20230616	153500	620783000	524000	524000	524000	524000	0
334	20230616	153400	620783000	524000	524000	524000	524000	0
335	20230616	153300	620783000	524000	524000	524000	524000	0
336	20230616	153200	620783000	524000	524000	524000	524000	0
337	20230616	153100	620783000	524000	524000	524000	524000	0
338	20230616	153000	620783000	524000	524000	524000	524000	47
339	20230616	152900	596155000	524000	524000	524000	524000	0
340	20230616	152800	596155000	524000	524000	524000	524000	0
341	20230616	152700	596155000	524000	524000	524000	524000	0
342	20230616	152600	596155000	524000	524000	524000	524000	0
343	20230616	152500	596155000	524000	524000	524000	524000	0
344	20230616	152400	596155000	524000	524000	524000	524000	0
345	20230616	152300	596155000	524000	524000	524000	524000	0
346	20230616	152200	596155000	524000	524000	524000	524000	0
347	20230616	152100	596155000	524000	524000	524000	524000	0
348	20230616	152000	596155000	524000	524000	524000	524000	0
349	20230616	151900	596155000	524000	524000	524000	524000	11
350	20230616	151800	590391000	524000	526000	526000	524000	49
351	20230616	151700	564668000	526000	526000	526000	525000	46
352	20230616	151600	540473000	526000	526000	526000	526000	0
353	20230616	151500	540473000	526000	526000	526000	526000	0
354	20230616	151400	540473000	526000	526000	526000	526000	1
355	20230616	151300	539947000	525000	525000	525000	525000	0
356	20230616	151200	539947000	525000	525000	525000	525000	1
357	20230616	151100	539422000	525000	525000	525000	525000	4
358	20230616	151000	537322000	524000	524000	524000	524000	1
359	20230616	150900	536798000	525000	525000	525000	525000	0
360	20230616	150800	536798000	525000	525000	525000	525000	0
361	20230616	150700	536798000	525000	525000	525000	525000	34
362	20230616	150600	518948000	525000	525000	525000	525000	0
363	20230616	150500	518948000	525000	525000	525000	525000	10
364	20230616	150400	513698000	526000	526000	526000	526000	0
365	20230616	150300	513698000	526000	526000	526000	526000	0
366	20230616	150200	513698000	526000	526000	526000	526000	1
367	20230616	150100	513172000	526000	526000	526000	526000	44
368	20230616	150000	490028000	527000	527000	527000	527000	0
369	20230616	145900	490028000	527000	527000	527000	527000	0
370	20230616	145800	490028000	527000	527000	527000	527000	0
371	20230616	145700	490028000	527000	526000	527000	526000	3
372	20230616	145600	488448000	526000	526000	526000	526000	1
373	20230616	145500	487922000	527000	527000	527000	527000	0
374	20230616	145400	487922000	527000	527000	527000	527000	0
375	20230616	145300	487922000	527000	527000	527000	527000	0
376	20230616	145200	487922000	527000	527000	527000	527000	0
377	20230616	145100	487922000	527000	527000	527000	527000	0
378	20230616	145000	487922000	527000	527000	527000	527000	0
379	20230616	144900	487922000	527000	527000	527000	527000	0
380	20230616	144800	487922000	527000	527000	527000	527000	0
381	20230616	144700	487922000	527000	527000	527000	527000	0
382	20230616	144600	487922000	527000	527000	527000	527000	0
383	20230616	144500	487922000	527000	527000	527000	527000	6
384	20230616	144400	484760000	526000	526000	526000	526000	4
385	20230616	144300	482656000	527000	527000	527000	527000	0
386	20230616	144200	482656000	527000	527000	527000	527000	0
387	20230616	144100	482656000	527000	527000	527000	527000	1
388	20230616	144000	482129000	527000	527000	527000	527000	6
389	20230616	143900	478967000	527000	527000	527000	527000	0
390	20230616	143800	478967000	527000	527000	527000	527000	0
391	20230616	143700	478967000	527000	527000	527000	527000	0
392	20230616	143600	478967000	527000	527000	527000	527000	0
393	20230616	143500	478967000	527000	527000	527000	527000	0
394	20230616	143400	478967000	527000	527000	527000	527000	1
395	20230616	143300	478440000	527000	527000	527000	527000	0
396	20230616	143200	478440000	527000	527000	527000	527000	0
397	20230616	143100	478440000	527000	527000	527000	527000	3
398	20230616	143000	476859000	526000	526000	526000	526000	0
399	20230616	142900	476859000	526000	526000	526000	526000	2
400	20230616	142800	475807000	527000	527000	527000	527000	1
401	20230616	142700	475280000	527000	527000	527000	527000	0
402	20230616	142600	475280000	527000	527000	527000	527000	21
403	20230616	142500	464213000	527000	527000	527000	527000	0
404	20230616	142400	464213000	527000	527000	527000	527000	0
405	20230616	142300	464213000	527000	527000	527000	527000	0
406	20230616	142200	464213000	527000	527000	527000	527000	0
407	20230616	142100	464213000	527000	527000	527000	527000	0
408	20230616	142000	464213000	527000	527000	527000	527000	2
409	20230616	141900	463159000	527000	527000	527000	527000	2
410	20230616	141800	462105000	527000	527000	527000	527000	0
411	20230616	141700	462105000	527000	527000	527000	527000	1
412	20230616	141600	461578000	527000	527000	527000	527000	0
413	20230616	141500	461578000	527000	527000	527000	527000	0
414	20230616	141400	461578000	527000	527000	527000	527000	0
415	20230616	141300	461578000	527000	527000	527000	527000	1
416	20230616	141200	461051000	527000	527000	527000	527000	0
417	20230616	141100	461051000	527000	527000	527000	527000	4
418	20230616	141000	458943000	527000	527000	527000	527000	0
419	20230616	140900	458943000	527000	527000	527000	527000	0
420	20230616	140800	458943000	527000	527000	527000	527000	0
421	20230616	140700	458943000	527000	527000	527000	527000	0
422	20230616	140600	458943000	527000	527000	527000	527000	1
423	20230616	140500	458416000	527000	527000	527000	527000	6
424	20230616	140400	455254000	527000	527000	527000	527000	0
425	20230616	140300	455254000	527000	527000	527000	527000	13
426	20230616	140200	448403000	527000	527000	527000	527000	0
427	20230616	140100	448403000	527000	527000	527000	527000	1
428	20230616	140000	447876000	527000	527000	527000	527000	0
429	20230616	135900	447876000	527000	527000	527000	527000	1
430	20230616	135800	447349000	527000	527000	527000	527000	0
431	20230616	135700	447349000	527000	527000	527000	527000	1
432	20230616	135600	446822000	527000	527000	527000	527000	0
433	20230616	135500	446822000	527000	527000	527000	527000	1
434	20230616	135400	446295000	527000	527000	527000	527000	2
435	20230616	135300	445241000	527000	527000	527000	527000	1
436	20230616	135200	444714000	527000	527000	527000	527000	7
437	20230616	135100	441025000	528000	528000	528000	528000	0
438	20230616	135000	441025000	528000	528000	528000	528000	0
439	20230616	134900	441025000	528000	528000	528000	528000	0
440	20230616	134800	441025000	528000	528000	528000	528000	0
441	20230616	134700	441025000	528000	528000	528000	528000	0
442	20230616	134600	441025000	528000	528000	528000	528000	0
443	20230616	134500	441025000	528000	528000	528000	528000	1
444	20230616	134400	440497000	528000	528000	528000	528000	0
445	20230616	134300	440497000	528000	528000	528000	528000	9
446	20230616	134200	435745000	528000	528000	528000	528000	0
447	20230616	134100	435745000	528000	528000	528000	528000	0
448	20230616	134000	435745000	528000	528000	528000	528000	0
449	20230616	133900	435745000	528000	528000	528000	528000	2
450	20230616	133800	434689000	528000	528000	528000	528000	0
451	20230616	133700	434689000	528000	528000	528000	528000	2
452	20230616	133600	433633000	527000	527000	527000	527000	0
453	20230616	133500	433633000	527000	527000	527000	527000	0
454	20230616	133400	433633000	527000	527000	527000	527000	0
455	20230616	133300	433633000	527000	527000	527000	527000	16
456	20230616	133200	425201000	528000	528000	528000	528000	0
457	20230616	133100	425201000	528000	528000	528000	528000	0
458	20230616	133000	425201000	528000	528000	528000	528000	0
459	20230616	132900	425201000	528000	528000	528000	528000	0
460	20230616	132800	425201000	528000	528000	528000	528000	0
461	20230616	132700	425201000	528000	528000	528000	528000	6
462	20230616	132600	422033000	527000	527000	527000	527000	0
463	20230616	132500	422033000	527000	527000	527000	527000	2
464	20230616	132400	420979000	528000	528000	528000	528000	0
465	20230616	132300	420979000	528000	528000	528000	528000	0
466	20230616	132200	420979000	528000	528000	528000	528000	2
467	20230616	132100	419923000	528000	528000	528000	528000	0
468	20230616	132000	419923000	528000	528000	528000	528000	0
469	20230616	131900	419923000	528000	528000	528000	528000	0
470	20230616	131800	419923000	528000	528000	528000	528000	2
471	20230616	131700	418867000	527000	527000	527000	527000	0
472	20230616	131600	418867000	527000	527000	527000	527000	0
473	20230616	131500	418867000	527000	527000	527000	527000	0
474	20230616	131400	418867000	527000	527000	527000	527000	3
475	20230616	131300	417286000	527000	527000	527000	527000	0
476	20230616	131200	417286000	527000	527000	527000	527000	0
477	20230616	131100	417286000	527000	527000	527000	527000	3
478	20230616	131000	415705000	527000	527000	527000	527000	0
479	20230616	130900	415705000	527000	528000	528000	526000	29
480	20230616	130800	400437000	527000	527000	527000	527000	0
481	20230616	130700	400437000	527000	527000	527000	527000	0
482	20230616	130600	400437000	527000	527000	527000	527000	1
483	20230616	130500	399910000	527000	527000	528000	527000	3
484	20230616	130400	398328000	527000	527000	527000	527000	1
485	20230616	130300	397801000	527000	527000	527000	527000	5
486	20230616	130200	395166000	529000	529000	529000	529000	0
487	20230616	130100	395166000	529000	529000	529000	529000	0
488	20230616	130000	395166000	529000	529000	529000	529000	0
489	20230616	125900	395166000	529000	529000	529000	529000	0
490	20230616	125800	395166000	529000	529000	529000	529000	0
491	20230616	125700	395166000	529000	529000	529000	529000	0
492	20230616	125600	395166000	529000	529000	529000	529000	0
493	20230616	125500	395166000	529000	529000	529000	529000	0
494	20230616	125400	395166000	529000	529000	529000	529000	0
495	20230616	125300	395166000	529000	529000	529000	529000	0
496	20230616	125200	395166000	529000	529000	529000	529000	1
497	20230616	125100	394637000	527000	527000	527000	527000	0
498	20230616	125000	394637000	527000	527000	527000	527000	1
499	20230616	124900	394110000	527000	527000	527000	527000	3
500	20230616	124800	392529000	527000	527000	527000	527000	0
501	20230616	124700	392529000	527000	527000	527000	527000	21
502	20230616	124600	381462000	527000	527000	527000	527000	20
503	20230616	124500	370922000	527000	527000	527000	527000	20
504	20230616	124400	360382000	527000	527000	527000	527000	0
505	20230616	124300	360382000	527000	526000	527000	526000	21
506	20230616	124200	349316000	526000	526000	526000	526000	0
507	20230616	124100	349316000	526000	526000	526000	526000	2
508	20230616	124000	348264000	526000	526000	526000	526000	0
509	20230616	123900	348264000	526000	526000	526000	526000	0
510	20230616	123800	348264000	526000	526000	526000	526000	1
511	20230616	123700	347738000	526000	526000	526000	526000	1
512	20230616	123600	347212000	526000	526000	526000	526000	1
513	20230616	123500	346686000	526000	526000	526000	526000	0
514	20230616	123400	346686000	526000	526000	526000	526000	0
515	20230616	123300	346686000	526000	526000	526000	526000	3
516	20230616	123200	345108000	526000	526000	526000	526000	2
517	20230616	123100	344056000	526000	527000	527000	526000	24
518	20230616	123000	331424000	527000	527000	527000	527000	3
519	20230616	122900	329843000	527000	527000	527000	527000	0
520	20230616	122800	329843000	527000	527000	527000	527000	0
521	20230616	122700	329843000	527000	527000	527000	527000	0
522	20230616	122600	329843000	527000	527000	527000	527000	0
523	20230616	122500	329843000	527000	527000	527000	527000	2
524	20230616	122400	328789000	527000	527000	527000	527000	0
525	20230616	122300	328789000	527000	527000	527000	527000	0
526	20230616	122200	328789000	527000	527000	527000	527000	1
527	20230616	122100	328262000	527000	527000	527000	527000	0
528	20230616	122000	328262000	527000	527000	527000	527000	1
529	20230616	121900	327735000	527000	527000	527000	527000	0
530	20230616	121800	327735000	527000	527000	527000	527000	1
531	20230616	121700	327208000	527000	527000	527000	527000	3
532	20230616	121600	325627000	527000	527000	527000	527000	0
533	20230616	121500	325627000	527000	527000	527000	527000	1
534	20230616	121400	325100000	527000	527000	527000	527000	0
535	20230616	121300	325100000	527000	527000	527000	527000	0
536	20230616	121200	325100000	527000	527000	527000	527000	0
537	20230616	121100	325100000	527000	527000	527000	527000	20
538	20230616	121000	314560000	527000	527000	527000	527000	31
539	20230616	120900	298223000	527000	527000	527000	527000	0
540	20230616	120800	298223000	527000	527000	527000	527000	2
541	20230616	120700	297169000	527000	527000	527000	527000	0
542	20230616	120600	297169000	527000	527000	527000	527000	0
543	20230616	120500	297169000	527000	527000	527000	527000	0
544	20230616	120400	297169000	527000	527000	527000	527000	0
545	20230616	120300	297169000	527000	527000	527000	527000	0
546	20230616	120200	297169000	527000	527000	527000	527000	10
547	20230616	120100	291899000	528000	528000	528000	528000	0
548	20230616	120000	291899000	528000	528000	528000	528000	40
549	20230616	115900	270779000	529000	529000	529000	529000	0
550	20230616	115800	270779000	529000	529000	529000	529000	1
551	20230616	115700	270250000	529000	529000	529000	529000	0
552	20230616	115600	270250000	529000	530000	530000	529000	10
553	20230616	115500	264959000	530000	530000	530000	530000	0
554	20230616	115400	264959000	530000	530000	530000	530000	0
555	20230616	115300	264959000	530000	530000	530000	530000	0
556	20230616	115200	264959000	530000	530000	530000	530000	0
557	20230616	115100	264959000	530000	530000	530000	530000	0
558	20230616	115000	264959000	530000	530000	530000	530000	0
559	20230616	114900	264959000	530000	530000	530000	530000	1
560	20230616	114800	264429000	529000	529000	529000	529000	5
561	20230616	114700	261784000	530000	530000	530000	530000	0
562	20230616	114600	261784000	530000	530000	530000	530000	0
563	20230616	114500	261784000	530000	530000	530000	530000	0
564	20230616	114400	261784000	530000	530000	530000	530000	0
565	20230616	114300	261784000	530000	530000	530000	530000	0
566	20230616	114200	261784000	530000	530000	530000	530000	0
567	20230616	114100	261784000	530000	530000	530000	530000	1
568	20230616	114000	261254000	530000	530000	530000	530000	1
569	20230616	113900	260724000	530000	530000	530000	530000	10
570	20230616	113800	255424000	530000	530000	530000	530000	0
571	20230616	113700	255424000	530000	530000	530000	530000	0
572	20230616	113600	255424000	530000	530000	530000	530000	0
573	20230616	113500	255424000	530000	530000	530000	530000	0
574	20230616	113400	255424000	530000	530000	530000	530000	0
575	20230616	113300	255424000	530000	530000	530000	530000	0
576	20230616	113200	255424000	530000	530000	530000	530000	1
577	20230616	113100	254894000	529000	529000	529000	529000	1
578	20230616	113000	254365000	529000	529000	529000	529000	4
579	20230616	112900	252249000	530000	530000	530000	530000	0
580	20230616	112800	252249000	530000	530000	530000	530000	0
581	20230616	112700	252249000	530000	530000	530000	530000	0
582	20230616	112600	252249000	530000	530000	530000	530000	0
583	20230616	112500	252249000	530000	530000	530000	530000	0
584	20230616	112400	252249000	530000	530000	530000	530000	1
585	20230616	112300	251719000	529000	529000	529000	529000	0
586	20230616	112200	251719000	529000	529000	529000	529000	5
587	20230616	112100	249074000	530000	530000	530000	530000	0
588	20230616	112000	249074000	530000	530000	530000	530000	20
589	20230616	111900	238474000	530000	530000	530000	530000	0
590	20230616	111800	238474000	530000	530000	530000	530000	0
591	20230616	111700	238474000	530000	530000	530000	530000	0
592	20230616	111600	238474000	530000	530000	530000	530000	9
593	20230616	111500	233704000	530000	530000	530000	530000	1
594	20230616	111400	233174000	529000	529000	529000	529000	11
595	20230616	111300	227355000	529000	529000	529000	529000	1
596	20230616	111200	226826000	528000	529000	529000	528000	7
597	20230616	111100	223125000	529000	529000	529000	529000	12
598	20230616	111000	216777000	529000	529000	529000	529000	1
599	20230616	110900	216248000	529000	529000	529000	529000	0
600	20230616	110800	216248000	529000	529000	529000	529000	0
601	20230616	110700	216248000	529000	529000	529000	529000	0
602	20230616	110600	216248000	529000	529000	529000	529000	2
603	20230616	110500	215190000	529000	529000	529000	529000	0
604	20230616	110400	215190000	529000	529000	529000	529000	2
605	20230616	110300	214132000	529000	529000	529000	529000	3
606	20230616	110200	212545000	529000	529000	529000	529000	1
607	20230616	110100	212016000	529000	529000	529000	529000	2
608	20230616	110000	210958000	528000	528000	528000	528000	0
609	20230616	105900	210958000	528000	528000	528000	528000	12
610	20230616	105800	204622000	528000	528000	528000	528000	4
611	20230616	105700	202510000	528000	528000	528000	528000	1
612	20230616	105600	201982000	528000	528000	528000	528000	2
613	20230616	105500	200926000	527000	526000	527000	526000	3
614	20230616	105400	199347000	526000	526000	526000	526000	0
615	20230616	105300	199347000	526000	526000	526000	526000	1
616	20230616	105200	198821000	526000	526000	526000	526000	1
617	20230616	105100	198295000	526000	527000	527000	526000	3
618	20230616	105000	196716000	526000	526000	526000	526000	0
619	20230616	104900	196716000	526000	526000	526000	526000	0
620	20230616	104800	196716000	526000	526000	526000	526000	0
621	20230616	104700	196716000	526000	526000	526000	526000	3
622	20230616	104600	195138000	526000	526000	526000	526000	0
623	20230616	104500	195138000	526000	526000	526000	526000	1
624	20230616	104400	194612000	526000	526000	526000	526000	5
625	20230616	104300	191982000	526000	526000	526000	526000	0
626	20230616	104200	191982000	526000	526000	526000	526000	1
627	20230616	104100	191456000	526000	526000	526000	526000	0
628	20230616	104000	191456000	526000	526000	526000	526000	0
629	20230616	103900	191456000	526000	526000	526000	526000	5
630	20230616	103800	188826000	526000	526000	526000	526000	0
631	20230616	103700	188826000	526000	526000	526000	526000	5
632	20230616	103600	186196000	527000	527000	527000	527000	0
633	20230616	103500	186196000	527000	527000	527000	527000	0
634	20230616	103400	186196000	527000	527000	527000	527000	0
635	20230616	103300	186196000	527000	527000	527000	527000	1
636	20230616	103200	185669000	527000	527000	527000	527000	0
637	20230616	103100	185669000	527000	527000	527000	527000	0
638	20230616	103000	185669000	527000	527000	527000	527000	6
639	20230616	102900	182507000	527000	527000	527000	527000	0
640	20230616	102800	182507000	527000	527000	527000	527000	0
641	20230616	102700	182507000	527000	527000	527000	527000	0
642	20230616	102600	182507000	527000	527000	527000	527000	1
643	20230616	102500	181980000	526000	526000	526000	526000	21
644	20230616	102400	170934000	526000	526000	526000	526000	2
645	20230616	102300	169882000	526000	528000	528000	526000	56
646	20230616	102200	140368000	529000	529000	529000	529000	0
647	20230616	102100	140368000	529000	529000	529000	529000	0
648	20230616	102000	140368000	529000	529000	529000	529000	0
649	20230616	101900	140368000	529000	529000	529000	529000	0
650	20230616	101800	140368000	529000	529000	529000	529000	0
651	20230616	101700	140368000	529000	529000	529000	529000	8
652	20230616	101600	136136000	529000	529000	529000	529000	0
653	20230616	101500	136136000	529000	529000	529000	529000	0
654	20230616	101400	136136000	529000	529000	529000	529000	3
655	20230616	101300	134549000	530000	530000	530000	530000	0
656	20230616	101200	134549000	530000	530000	530000	530000	0
657	20230616	101100	134549000	530000	530000	530000	530000	11
658	20230616	101000	128719000	530000	530000	530000	530000	1
659	20230616	100900	128189000	530000	530000	530000	530000	1
660	20230616	100800	127659000	530000	530000	530000	530000	0
661	20230616	100700	127659000	530000	530000	530000	530000	1
662	20230616	100600	127129000	530000	530000	530000	530000	4
663	20230616	100500	125009000	530000	530000	530000	530000	0
664	20230616	100400	125009000	530000	530000	530000	530000	4
665	20230616	100300	122889000	530000	530000	530000	530000	1
666	20230616	100200	122359000	530000	530000	530000	530000	1
667	20230616	100100	121829000	530000	530000	530000	530000	10
668	20230616	100000	116529000	530000	530000	530000	530000	1
669	20230616	095900	115999000	529000	529000	529000	529000	0
670	20230616	095800	115999000	529000	529000	529000	529000	2
671	20230616	095700	114941000	529000	529000	529000	529000	1
672	20230616	095600	114412000	529000	529000	529000	529000	2
673	20230616	095500	113354000	529000	529000	529000	529000	0
674	20230616	095400	113354000	529000	529000	529000	529000	0
675	20230616	095300	113354000	529000	529000	529000	529000	0
676	20230616	095200	113354000	529000	530000	530000	529000	6
677	20230616	095100	110175000	528000	528000	528000	528000	6
678	20230616	095000	107007000	528000	528000	528000	528000	0
679	20230616	094900	107007000	528000	528000	528000	528000	4
680	20230616	094800	104895000	528000	528000	528000	528000	0
681	20230616	094700	104895000	528000	528000	528000	528000	1
682	20230616	094600	104367000	527000	527000	527000	527000	0
683	20230616	094500	104367000	527000	527000	527000	527000	0
684	20230616	094400	104367000	527000	527000	527000	527000	0
685	20230616	094300	104367000	527000	527000	527000	527000	0
686	20230616	094200	104367000	527000	527000	527000	527000	2
687	20230616	094100	103313000	527000	527000	527000	527000	3
688	20230616	094000	101732000	527000	527000	527000	527000	1
689	20230616	093900	101205000	527000	527000	527000	527000	0
690	20230616	093800	101205000	527000	527000	527000	527000	1
691	20230616	093700	100678000	527000	527000	527000	527000	0
692	20230616	093600	100678000	527000	527000	527000	527000	1
693	20230616	093500	100151000	527000	527000	527000	527000	1
694	20230616	093400	99624000	527000	527000	527000	527000	10
695	20230616	093300	94354000	527000	527000	527000	527000	8
696	20230616	093200	90138000	528000	528000	528000	528000	0
697	20230616	093100	90138000	528000	528000	528000	528000	0
698	20230616	093000	90138000	528000	528000	528000	528000	4
699	20230616	092900	88026000	529000	529000	529000	529000	0
700	20230616	092800	88026000	529000	529000	529000	529000	1
701	20230616	092700	87497000	529000	529000	529000	529000	4
702	20230616	092600	85381000	530000	528000	530000	528000	34
703	20230616	092500	67415000	528000	528000	528000	528000	1
704	20230616	092400	66887000	529000	529000	529000	529000	0
705	20230616	092300	66887000	529000	529000	529000	529000	0
706	20230616	092200	66887000	529000	529000	529000	529000	0
707	20230616	092100	66887000	529000	528000	529000	528000	3
708	20230616	092000	65301000	528000	528000	528000	528000	2
709	20230616	091900	64245000	528000	528000	528000	528000	0
710	20230616	091800	64245000	528000	528000	528000	528000	1
711	20230616	091700	63717000	526000	526000	526000	526000	3
712	20230616	091600	62139000	526000	526000	526000	526000	0
713	20230616	091500	62139000	526000	526000	526000	526000	1
714	20230616	091400	61613000	526000	526000	526000	526000	0
715	20230616	091300	61613000	526000	526000	526000	526000	10
716	20230616	091200	56353000	526000	526000	526000	526000	20
717	20230616	091100	45833000	526000	527000	527000	526000	25
718	20230616	091000	32678000	527000	527000	527000	527000	0
719	20230616	090900	32678000	527000	527000	527000	527000	12
720	20230616	090800	26354000	527000	527000	527000	527000	1
721	20230616	090700	25827000	527000	527000	527000	527000	1
722	20230616	090600	25300000	527000	527000	527000	527000	10
723	20230616	090500	20030000	528000	528000	528000	528000	1
724	20230616	090400	19502000	527000	527000	527000	527000	1
725	20230616	090300	18975000	527000	527000	527000	527000	19
726	20230616	090200	8962000	527000	527000	527000	527000	1
727	20230616	090100	8435000	527000	527000	527000	527000	13
728	20230616	090000	1584000	528000	528000	528000	528000	3