KissMeData/003920/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	183900	873300000	538000	538000	538000	538000	25
3	20230628	183800	873300000	538000	538000	538000	538000	0
4	20230628	183700	873300000	538000	538000	538000	538000	0
5	20230628	183600	873300000	538000	538000	538000	538000	0
6	20230628	183500	873300000	538000	538000	538000	538000	0
7	20230628	183400	873300000	538000	538000	538000	538000	0
8	20230628	183300	873300000	538000	538000	538000	538000	0
9	20230628	183200	873300000	538000	538000	538000	538000	0
10	20230628	183100	873300000	538000	538000	538000	538000	0
11	20230628	183000	873300000	538000	538000	538000	538000	0
12	20230628	182900	873300000	538000	538000	538000	538000	0
13	20230628	182800	873300000	538000	538000	538000	538000	0
14	20230628	182700	873300000	538000	538000	538000	538000	0
15	20230628	182600	873300000	538000	538000	538000	538000	0
16	20230628	182500	873300000	538000	538000	538000	538000	0
17	20230628	182400	873300000	538000	538000	538000	538000	0
18	20230628	182300	873300000	538000	538000	538000	538000	0
19	20230628	182200	873300000	538000	538000	538000	538000	0
20	20230628	182100	873300000	538000	538000	538000	538000	0
21	20230628	182000	873300000	538000	538000	538000	538000	0
22	20230628	181900	873300000	538000	538000	538000	538000	0
23	20230628	181800	873300000	538000	538000	538000	538000	0
24	20230628	181700	873300000	538000	538000	538000	538000	0
25	20230628	181600	873300000	538000	538000	538000	538000	0
26	20230628	181500	873300000	538000	538000	538000	538000	0
27	20230628	181400	873300000	538000	538000	538000	538000	0
28	20230628	181300	873300000	538000	538000	538000	538000	0
29	20230628	181200	873300000	538000	538000	538000	538000	0
30	20230628	181100	873300000	538000	538000	538000	538000	0
31	20230628	181000	873300000	538000	538000	538000	538000	0
32	20230628	180900	873300000	538000	538000	538000	538000	25
33	20230628	180800	873300000	538000	538000	538000	538000	0
34	20230628	180700	873300000	538000	538000	538000	538000	0
35	20230628	180600	873300000	538000	538000	538000	538000	0
36	20230628	180500	873300000	538000	538000	538000	538000	0
37	20230628	180400	873300000	538000	538000	538000	538000	0
38	20230628	180300	873300000	538000	538000	538000	538000	0
39	20230628	180200	873300000	538000	538000	538000	538000	0
40	20230628	180100	873300000	538000	538000	538000	538000	0
41	20230628	180000	873300000	538000	538000	538000	538000	0
42	20230628	175900	873300000	538000	538000	538000	538000	0
43	20230628	175800	873300000	538000	538000	538000	538000	0
44	20230628	175700	873300000	538000	538000	538000	538000	0
45	20230628	175600	873300000	538000	538000	538000	538000	0
46	20230628	175500	873300000	538000	538000	538000	538000	0
47	20230628	175400	873300000	538000	538000	538000	538000	0
48	20230628	175300	873300000	538000	538000	538000	538000	0
49	20230628	175200	873300000	538000	538000	538000	538000	0
50	20230628	175100	873300000	538000	538000	538000	538000	0
51	20230628	175000	873300000	538000	538000	538000	538000	0
52	20230628	174900	873300000	538000	538000	538000	538000	0
53	20230628	174800	873300000	538000	538000	538000	538000	0
54	20230628	174700	873300000	538000	538000	538000	538000	0
55	20230628	174600	873300000	538000	538000	538000	538000	0
56	20230628	174500	873300000	538000	538000	538000	538000	0
57	20230628	174400	873300000	538000	538000	538000	538000	0
58	20230628	174300	873300000	538000	538000	538000	538000	0
59	20230628	174200	873300000	538000	538000	538000	538000	0
60	20230628	174100	873300000	538000	538000	538000	538000	0
61	20230628	174000	873300000	538000	538000	538000	538000	0
62	20230628	173900	873300000	538000	538000	538000	538000	25
63	20230628	173800	873300000	538000	538000	538000	538000	0
64	20230628	173700	873300000	538000	538000	538000	538000	0
65	20230628	173600	873300000	538000	538000	538000	538000	0
66	20230628	173500	873300000	538000	538000	538000	538000	0
67	20230628	173400	873300000	538000	538000	538000	538000	0
68	20230628	173300	873300000	538000	538000	538000	538000	0
69	20230628	173200	873300000	538000	538000	538000	538000	0
70	20230628	173100	873300000	538000	538000	538000	538000	0
71	20230628	173000	873300000	538000	538000	538000	538000	0
72	20230628	172900	873300000	538000	538000	538000	538000	0
73	20230628	172800	873300000	538000	538000	538000	538000	0
74	20230628	172700	873300000	538000	538000	538000	538000	0
75	20230628	172600	873300000	538000	538000	538000	538000	0
76	20230628	172500	873300000	538000	538000	538000	538000	0
77	20230628	172400	873300000	538000	538000	538000	538000	0
78	20230628	172300	873300000	538000	538000	538000	538000	0
79	20230628	172200	873300000	538000	538000	538000	538000	0
80	20230628	172100	873300000	538000	538000	538000	538000	0
81	20230628	172000	873300000	538000	538000	538000	538000	0
82	20230628	171900	873300000	538000	538000	538000	538000	0
83	20230628	171800	873300000	538000	538000	538000	538000	0
84	20230628	171700	873300000	538000	538000	538000	538000	0
85	20230628	171600	873300000	538000	538000	538000	538000	0
86	20230628	171500	873300000	538000	538000	538000	538000	0
87	20230628	171400	873300000	538000	538000	538000	538000	0
88	20230628	171300	873300000	538000	538000	538000	538000	0
89	20230628	171200	873300000	538000	538000	538000	538000	0
90	20230628	171100	873300000	538000	538000	538000	538000	0
91	20230628	171000	873300000	538000	538000	538000	538000	0
92	20230628	170900	873300000	538000	538000	538000	538000	25
93	20230628	170800	873300000	538000	538000	538000	538000	0
94	20230628	170700	873300000	538000	538000	538000	538000	0
95	20230628	170600	873300000	538000	538000	538000	538000	0
96	20230628	170500	873300000	538000	538000	538000	538000	0
97	20230628	170400	873300000	538000	538000	538000	538000	0
98	20230628	170300	873300000	538000	538000	538000	538000	0
99	20230628	170200	873300000	538000	538000	538000	538000	0
100	20230628	170100	873300000	538000	538000	538000	538000	0
101	20230628	170000	873300000	538000	538000	538000	538000	0
102	20230628	165900	873300000	538000	538000	538000	538000	0
103	20230628	165800	873300000	538000	538000	538000	538000	0
104	20230628	165700	873300000	538000	538000	538000	538000	0
105	20230628	165600	873300000	538000	538000	538000	538000	0
106	20230628	165500	873300000	538000	538000	538000	538000	0
107	20230628	165400	873300000	538000	538000	538000	538000	0
108	20230628	165300	873300000	538000	538000	538000	538000	0
109	20230628	165200	873300000	538000	538000	538000	538000	0
110	20230628	165100	873300000	538000	538000	538000	538000	0
111	20230628	165000	873300000	538000	538000	538000	538000	0
112	20230628	164900	873300000	538000	538000	538000	538000	0
113	20230628	164800	873300000	538000	538000	538000	538000	0
114	20230628	164700	873300000	538000	538000	538000	538000	0
115	20230628	164600	873300000	538000	538000	538000	538000	0
116	20230628	164500	873300000	538000	538000	538000	538000	0
117	20230628	164400	873300000	538000	538000	538000	538000	0
118	20230628	164300	873300000	538000	538000	538000	538000	0
119	20230628	164200	873300000	538000	538000	538000	538000	0
120	20230628	164100	873300000	538000	538000	538000	538000	0
121	20230628	164000	873300000	538000	538000	538000	538000	0
122	20230628	163900	873300000	538000	538000	538000	538000	25
123	20230628	163800	873300000	538000	538000	538000	538000	0
124	20230628	163700	873300000	538000	538000	538000	538000	0
125	20230628	163600	873300000	538000	538000	538000	538000	0
126	20230628	163500	873300000	538000	538000	538000	538000	0
127	20230628	163400	873300000	538000	538000	538000	538000	0
128	20230628	163300	873300000	538000	538000	538000	538000	0
129	20230628	163200	873300000	538000	538000	538000	538000	0
130	20230628	163100	873300000	538000	538000	538000	538000	0
131	20230628	163000	873300000	538000	538000	538000	538000	0
132	20230628	162900	873300000	538000	538000	538000	538000	0
133	20230628	162800	873300000	538000	538000	538000	538000	0
134	20230628	162700	873300000	538000	538000	538000	538000	0
135	20230628	162600	873300000	538000	538000	538000	538000	0
136	20230628	162500	873300000	538000	538000	538000	538000	0
137	20230628	162400	873300000	538000	538000	538000	538000	0
138	20230628	162300	873300000	538000	538000	538000	538000	0
139	20230628	162200	873300000	538000	538000	538000	538000	0
140	20230628	162100	873300000	538000	538000	538000	538000	0
141	20230628	162000	873300000	538000	538000	538000	538000	0
142	20230628	161900	873300000	538000	538000	538000	538000	0
143	20230628	161800	873300000	538000	538000	538000	538000	0
144	20230628	161700	873300000	538000	538000	538000	538000	0
145	20230628	161600	873300000	538000	538000	538000	538000	0
146	20230628	161500	873300000	538000	538000	538000	538000	0
147	20230628	161400	873300000	538000	538000	538000	538000	0
148	20230628	161300	873300000	538000	538000	538000	538000	0
149	20230628	161200	873300000	538000	538000	538000	538000	0
150	20230628	161100	873300000	538000	538000	538000	538000	0
151	20230628	161000	873300000	538000	538000	538000	538000	0
152	20230628	160900	873300000	538000	538000	538000	538000	25
153	20230628	160800	873300000	538000	538000	538000	538000	0
154	20230628	160700	873300000	538000	538000	538000	538000	0
155	20230628	160600	873300000	538000	538000	538000	538000	0
156	20230628	160500	873300000	538000	538000	538000	538000	0
157	20230628	160400	873300000	538000	538000	538000	538000	0
158	20230628	160300	873300000	538000	538000	538000	538000	0
159	20230628	160200	873300000	538000	538000	538000	538000	0
160	20230628	160100	873300000	538000	538000	538000	538000	0
161	20230628	160000	873300000	538000	538000	538000	538000	0
162	20230628	155900	873300000	538000	538000	538000	538000	0
163	20230628	155800	873300000	538000	538000	538000	538000	0
164	20230628	155700	873300000	538000	538000	538000	538000	0
165	20230628	155600	873300000	538000	538000	538000	538000	0
166	20230628	155500	873300000	538000	538000	538000	538000	0
167	20230628	155400	873300000	538000	538000	538000	538000	0
168	20230628	155300	873300000	538000	538000	538000	538000	0
169	20230628	155200	873300000	538000	538000	538000	538000	0
170	20230628	155100	873300000	538000	538000	538000	538000	0
171	20230628	155000	873300000	538000	538000	538000	538000	0
172	20230628	154900	873300000	538000	538000	538000	538000	0
173	20230628	154800	873300000	538000	538000	538000	538000	0
174	20230628	154700	873300000	538000	538000	538000	538000	0
175	20230628	154600	873300000	538000	538000	538000	538000	0
176	20230628	154500	873300000	538000	538000	538000	538000	0
177	20230628	154400	873300000	538000	538000	538000	538000	0
178	20230628	154300	873300000	538000	538000	538000	538000	0
179	20230628	154200	873300000	538000	538000	538000	538000	0
180	20230628	154100	873300000	538000	538000	538000	538000	0
181	20230628	154000	873300000	538000	538000	538000	538000	0
182	20230628	153900	873300000	538000	538000	538000	538000	25
183	20230628	153800	873300000	538000	538000	538000	538000	0
184	20230628	153700	873300000	538000	538000	538000	538000	0
185	20230628	153600	873300000	538000	538000	538000	538000	0
186	20230628	153500	873300000	538000	538000	538000	538000	0
187	20230628	153400	873300000	538000	538000	538000	538000	0
188	20230628	153300	873300000	538000	538000	538000	538000	0
189	20230628	153200	873300000	538000	538000	538000	538000	0
190	20230628	153100	873300000	538000	538000	538000	538000	0
191	20230628	153000	873300000	538000	538000	538000	538000	25
192	20230628	152900	859850000	539000	539000	539000	539000	0
193	20230628	152800	859850000	539000	539000	539000	539000	0
194	20230628	152700	859850000	539000	539000	539000	539000	0
195	20230628	152600	859850000	539000	539000	539000	539000	0
196	20230628	152500	859850000	539000	539000	539000	539000	0
197	20230628	152400	859850000	539000	539000	539000	539000	0
198	20230628	152300	859850000	539000	539000	539000	539000	0
199	20230628	152200	859850000	539000	539000	539000	539000	0
200	20230628	152100	859850000	539000	539000	539000	539000	0
201	20230628	152000	859850000	539000	539000	539000	539000	0
202	20230628	151900	859850000	539000	533000	539000	533000	26
203	20230628	151800	845910000	534000	534000	534000	534000	0
204	20230628	151700	845910000	534000	534000	534000	534000	2
205	20230628	151600	844842000	533000	533000	533000	533000	12
206	20230628	151500	838446000	534000	534000	534000	534000	1
207	20230628	151400	837912000	536000	536000	536000	536000	1
208	20230628	151300	837376000	534000	534000	534000	534000	10
209	20230628	151200	832036000	534000	535000	535000	534000	93
210	20230628	151100	782344000	539000	539000	539000	539000	0
211	20230628	151000	782344000	539000	539000	539000	539000	1
212	20230628	150900	781805000	538000	538000	538000	538000	0
213	20230628	150800	781805000	538000	537000	538000	535000	21
214	20230628	150700	770520000	535000	534000	535000	534000	23
215	20230628	150600	758228000	535000	535000	535000	535000	1
216	20230628	150500	757693000	534000	534000	534000	534000	0
217	20230628	150400	757693000	534000	534000	534000	534000	0
218	20230628	150300	757693000	534000	534000	534000	534000	0
219	20230628	150200	757693000	534000	534000	534000	534000	0
220	20230628	150100	757693000	534000	534000	534000	534000	0
221	20230628	150000	757693000	534000	534000	534000	534000	0
222	20230628	145900	757693000	534000	534000	534000	534000	0
223	20230628	145800	757693000	534000	535000	535000	534000	67
224	20230628	145700	721853000	537000	537000	537000	537000	0
225	20230628	145600	721853000	537000	537000	537000	537000	0
226	20230628	145500	721853000	537000	537000	537000	537000	0
227	20230628	145400	721853000	537000	537000	537000	537000	0
228	20230628	145300	721853000	537000	537000	537000	537000	0
229	20230628	145200	721853000	537000	537000	537000	537000	0
230	20230628	145100	721853000	537000	537000	537000	537000	0
231	20230628	145000	721853000	537000	537000	537000	537000	0
232	20230628	144900	721853000	537000	537000	537000	537000	0
233	20230628	144800	721853000	537000	537000	537000	537000	0
234	20230628	144700	721853000	537000	537000	537000	537000	0
235	20230628	144600	721853000	537000	537000	537000	537000	0
236	20230628	144500	721853000	537000	537000	537000	537000	26
237	20230628	144400	707891000	537000	537000	537000	537000	0
238	20230628	144300	707891000	537000	537000	537000	537000	0
239	20230628	144200	707891000	537000	537000	537000	537000	0
240	20230628	144100	707891000	537000	537000	537000	537000	4
241	20230628	144000	705743000	535000	535000	535000	535000	0
242	20230628	143900	705743000	535000	535000	535000	535000	0
243	20230628	143800	705743000	535000	535000	535000	535000	0
244	20230628	143700	705743000	535000	535000	535000	535000	0
245	20230628	143600	705743000	535000	535000	535000	535000	0
246	20230628	143500	705743000	535000	535000	535000	535000	0
247	20230628	143400	705743000	535000	536000	536000	535000	40
248	20230628	143300	684342000	537000	537000	537000	537000	0
249	20230628	143200	684342000	537000	537000	537000	537000	0
250	20230628	143100	684342000	537000	537000	537000	537000	0
251	20230628	143000	684342000	537000	537000	537000	537000	0
252	20230628	142900	684342000	537000	537000	537000	537000	10
253	20230628	142800	678972000	537000	537000	537000	537000	0
254	20230628	142700	678972000	537000	537000	537000	537000	1
255	20230628	142600	678435000	535000	535000	535000	535000	0
256	20230628	142500	678435000	535000	535000	535000	535000	0
257	20230628	142400	678435000	535000	535000	535000	535000	13
258	20230628	142300	671480000	535000	535000	535000	535000	20
259	20230628	142200	660780000	533000	533000	533000	533000	0
260	20230628	142100	660780000	533000	533000	533000	533000	0
261	20230628	142000	660780000	533000	533000	533000	533000	0
262	20230628	141900	660780000	533000	533000	533000	533000	0
263	20230628	141800	660780000	533000	533000	533000	533000	0
264	20230628	141700	660780000	533000	533000	533000	533000	0
265	20230628	141600	660780000	533000	533000	533000	533000	0
266	20230628	141500	660780000	533000	533000	533000	533000	0
267	20230628	141400	660780000	533000	533000	533000	533000	0
268	20230628	141300	660780000	533000	533000	533000	533000	0
269	20230628	141200	660780000	533000	533000	533000	533000	2
270	20230628	141100	659714000	533000	533000	533000	533000	0
271	20230628	141000	659714000	533000	534000	534000	533000	2
272	20230628	140900	658647000	535000	535000	535000	535000	0
273	20230628	140800	658647000	535000	535000	535000	535000	0
274	20230628	140700	658647000	535000	535000	535000	535000	0
275	20230628	140600	658647000	535000	535000	535000	535000	3
276	20230628	140500	657042000	535000	535000	535000	535000	0
277	20230628	140400	657042000	535000	535000	535000	535000	0
278	20230628	140300	657042000	535000	535000	535000	535000	0
279	20230628	140200	657042000	535000	535000	535000	535000	26
280	20230628	140100	643132000	534000	534000	534000	534000	0
281	20230628	140000	643132000	534000	535000	535000	534000	27
282	20230628	135900	628713000	541000	541000	541000	541000	0
283	20230628	135800	628713000	541000	541000	541000	541000	0
284	20230628	135700	628713000	541000	536000	541000	536000	33
285	20230628	135600	610894000	535000	535000	535000	535000	0
286	20230628	135500	610894000	535000	535000	535000	535000	0
287	20230628	135400	610894000	535000	535000	535000	535000	0
288	20230628	135300	610894000	535000	535000	535000	535000	7
289	20230628	135200	607149000	535000	535000	535000	535000	26
290	20230628	135100	593239000	532000	532000	532000	532000	0
291	20230628	135000	593239000	532000	532000	532000	532000	0
292	20230628	134900	593239000	532000	532000	532000	532000	0
293	20230628	134800	593239000	532000	532000	532000	532000	0
294	20230628	134700	593239000	532000	532000	532000	532000	0
295	20230628	134600	593239000	532000	532000	532000	532000	0
296	20230628	134500	593239000	532000	532000	532000	532000	0
297	20230628	134400	593239000	532000	532000	532000	532000	0
298	20230628	134300	593239000	532000	532000	532000	532000	1
299	20230628	134200	592707000	532000	533000	533000	532000	5
300	20230628	134100	590046000	533000	533000	533000	533000	0
301	20230628	134000	590046000	533000	533000	533000	533000	0
302	20230628	133900	590046000	533000	533000	533000	533000	0
303	20230628	133800	590046000	533000	533000	533000	533000	1
304	20230628	133700	589513000	533000	533000	533000	533000	0
305	20230628	133600	589513000	533000	533000	533000	533000	0
306	20230628	133500	589513000	533000	533000	533000	533000	0
307	20230628	133400	589513000	533000	533000	533000	533000	5
308	20230628	133300	586848000	533000	533000	533000	533000	0
309	20230628	133200	586848000	533000	533000	533000	533000	0
310	20230628	133100	586848000	533000	533000	533000	533000	0
311	20230628	133000	586848000	533000	534000	535000	533000	55
312	20230628	132900	557438000	533000	533000	533000	533000	0
313	20230628	132800	557438000	533000	533000	533000	533000	0
314	20230628	132700	557438000	533000	533000	533000	533000	0
315	20230628	132600	557438000	533000	533000	533000	533000	0
316	20230628	132500	557438000	533000	533000	533000	533000	0
317	20230628	132400	557438000	533000	533000	533000	533000	0
318	20230628	132300	557438000	533000	533000	533000	533000	2
319	20230628	132200	556372000	533000	533000	533000	533000	6
320	20230628	132100	553174000	533000	533000	533000	533000	0
321	20230628	132000	553174000	533000	533000	533000	533000	0
322	20230628	131900	553174000	533000	533000	533000	533000	1
323	20230628	131800	552641000	529000	529000	529000	529000	0
324	20230628	131700	552641000	529000	529000	529000	529000	8
325	20230628	131600	548409000	529000	529000	529000	529000	40
326	20230628	131500	527249000	529000	529000	529000	529000	0
327	20230628	131400	527249000	529000	530000	530000	529000	14
328	20230628	131300	519833000	530000	531000	531000	530000	32
329	20230628	131200	502851000	532000	532000	532000	532000	0
330	20230628	131100	502851000	532000	532000	532000	532000	9
331	20230628	131000	498063000	532000	532000	532000	532000	0
332	20230628	130900	498063000	532000	532000	532000	532000	0
333	20230628	130800	498063000	532000	532000	532000	532000	0
334	20230628	130700	498063000	532000	532000	532000	532000	0
335	20230628	130600	498063000	532000	532000	532000	532000	0
336	20230628	130500	498063000	532000	532000	532000	532000	2
337	20230628	130400	496999000	533000	533000	533000	533000	0
338	20230628	130300	496999000	533000	533000	533000	533000	0
339	20230628	130200	496999000	533000	533000	533000	533000	0
340	20230628	130100	496999000	533000	533000	533000	533000	0
341	20230628	130000	496999000	533000	533000	533000	533000	0
342	20230628	125900	496999000	533000	533000	533000	533000	3
343	20230628	125800	495400000	533000	534000	534000	533000	19
344	20230628	125700	485272000	534000	534000	534000	534000	3
345	20230628	125600	483670000	534000	534000	534000	534000	0
346	20230628	125500	483670000	534000	534000	534000	534000	0
347	20230628	125400	483670000	534000	534000	534000	534000	6
348	20230628	125300	480466000	534000	534000	534000	534000	0
349	20230628	125200	480466000	534000	534000	534000	534000	0
350	20230628	125100	480466000	534000	534000	534000	534000	5
351	20230628	125000	477796000	535000	535000	535000	535000	0
352	20230628	124900	477796000	535000	535000	535000	535000	0
353	20230628	124800	477796000	535000	535000	535000	535000	0
354	20230628	124700	477796000	535000	538000	538000	535000	66
355	20230628	124600	442399000	539000	539000	539000	539000	0
356	20230628	124500	442399000	539000	539000	539000	539000	0
357	20230628	124400	442399000	539000	539000	539000	539000	0
358	20230628	124300	442399000	539000	539000	539000	539000	0
359	20230628	124200	442399000	539000	539000	539000	539000	0
360	20230628	124100	442399000	539000	539000	539000	539000	0
361	20230628	124000	442399000	539000	539000	539000	539000	0
362	20230628	123900	442399000	539000	539000	539000	539000	0
363	20230628	123800	442399000	539000	539000	539000	539000	2
364	20230628	123700	441321000	539000	539000	539000	539000	0
365	20230628	123600	441321000	539000	539000	539000	539000	0
366	20230628	123500	441321000	539000	539000	539000	539000	0
367	20230628	123400	441321000	539000	539000	539000	539000	0
368	20230628	123300	441321000	539000	539000	539000	539000	0
369	20230628	123200	441321000	539000	539000	539000	539000	1
370	20230628	123100	440782000	539000	539000	539000	539000	0
371	20230628	123000	440782000	539000	539000	539000	539000	0
372	20230628	122900	440782000	539000	539000	539000	539000	0
373	20230628	122800	440782000	539000	539000	539000	539000	2
374	20230628	122700	439704000	538000	538000	538000	538000	0
375	20230628	122600	439704000	538000	538000	538000	538000	8
376	20230628	122500	435400000	538000	538000	538000	538000	0
377	20230628	122400	435400000	538000	538000	538000	538000	0
378	20230628	122300	435400000	538000	538000	538000	538000	0
379	20230628	122200	435400000	538000	538000	538000	538000	0
380	20230628	122100	435400000	538000	538000	538000	538000	0
381	20230628	122000	435400000	538000	538000	538000	538000	1
382	20230628	121900	434862000	538000	538000	538000	538000	1
383	20230628	121800	434324000	536000	536000	536000	536000	0
384	20230628	121700	434324000	536000	536000	536000	536000	0
385	20230628	121600	434324000	536000	536000	536000	536000	0
386	20230628	121500	434324000	536000	536000	536000	536000	0
387	20230628	121400	434324000	536000	536000	536000	536000	0
388	20230628	121300	434324000	536000	536000	536000	536000	0
389	20230628	121200	434324000	536000	536000	536000	536000	0
390	20230628	121100	434324000	536000	536000	536000	536000	0
391	20230628	121000	434324000	536000	536000	536000	536000	0
392	20230628	120900	434324000	536000	536000	536000	536000	0
393	20230628	120800	434324000	536000	536000	536000	536000	0
394	20230628	120700	434324000	536000	536000	536000	536000	0
395	20230628	120600	434324000	536000	536000	536000	536000	0
396	20230628	120500	434324000	536000	536000	536000	536000	0
397	20230628	120400	434324000	536000	536000	536000	536000	0
398	20230628	120300	434324000	536000	536000	536000	536000	0
399	20230628	120200	434324000	536000	536000	536000	536000	0
400	20230628	120100	434324000	536000	536000	536000	536000	0
401	20230628	120000	434324000	536000	537000	537000	536000	25
402	20230628	115900	420902000	538000	538000	538000	538000	0
403	20230628	115800	420902000	538000	539000	539000	538000	6
404	20230628	115700	417673000	540000	540000	540000	540000	0
405	20230628	115600	417673000	540000	540000	540000	540000	0
406	20230628	115500	417673000	540000	540000	540000	540000	0
407	20230628	115400	417673000	540000	540000	540000	540000	0
408	20230628	115300	417673000	540000	540000	540000	540000	0
409	20230628	115200	417673000	540000	540000	540000	540000	0
410	20230628	115100	417673000	540000	540000	540000	540000	34
411	20230628	115000	399313000	540000	540000	540000	540000	1
412	20230628	114900	398773000	538000	538000	538000	538000	0
413	20230628	114800	398773000	538000	538000	538000	538000	0
414	20230628	114700	398773000	538000	538000	538000	538000	0
415	20230628	114600	398773000	538000	538000	538000	538000	0
416	20230628	114500	398773000	538000	538000	538000	538000	0
417	20230628	114400	398773000	538000	538000	538000	538000	0
418	20230628	114300	398773000	538000	538000	538000	538000	0
419	20230628	114200	398773000	538000	538000	538000	538000	1
420	20230628	114100	398235000	538000	538000	538000	538000	0
421	20230628	114000	398235000	538000	538000	538000	538000	0
422	20230628	113900	398235000	538000	538000	538000	538000	0
423	20230628	113800	398235000	538000	538000	538000	538000	0
424	20230628	113700	398235000	538000	538000	538000	538000	0
425	20230628	113600	398235000	538000	538000	538000	538000	0
426	20230628	113500	398235000	538000	538000	538000	538000	0
427	20230628	113400	398235000	538000	538000	538000	538000	0
428	20230628	113300	398235000	538000	538000	538000	538000	0
429	20230628	113200	398235000	538000	538000	538000	538000	1
430	20230628	113100	397697000	538000	538000	538000	538000	1
431	20230628	113000	397159000	537000	537000	537000	537000	0
432	20230628	112900	397159000	537000	537000	537000	537000	1
433	20230628	112800	396622000	538000	538000	538000	538000	0
434	20230628	112700	396622000	538000	538000	538000	538000	0
435	20230628	112600	396622000	538000	538000	538000	538000	2
436	20230628	112500	395546000	538000	538000	538000	538000	0
437	20230628	112400	395546000	538000	538000	538000	538000	0
438	20230628	112300	395546000	538000	538000	538000	538000	1
439	20230628	112200	395008000	537000	537000	537000	537000	4
440	20230628	112100	392860000	537000	537000	537000	537000	0
441	20230628	112000	392860000	537000	537000	537000	537000	0
442	20230628	111900	392860000	537000	537000	537000	537000	0
443	20230628	111800	392860000	537000	537000	537000	537000	0
444	20230628	111700	392860000	537000	537000	537000	537000	11
445	20230628	111600	386953000	537000	537000	537000	537000	0
446	20230628	111500	386953000	537000	537000	537000	537000	0
447	20230628	111400	386953000	537000	537000	537000	537000	0
448	20230628	111300	386953000	537000	537000	537000	537000	0
449	20230628	111200	386953000	537000	537000	537000	537000	2
450	20230628	111100	385879000	538000	538000	538000	538000	0
451	20230628	111000	385879000	538000	538000	538000	538000	0
452	20230628	110900	385879000	538000	538000	538000	538000	0
453	20230628	110800	385879000	538000	538000	538000	538000	0
454	20230628	110700	385879000	538000	538000	538000	538000	0
455	20230628	110600	385879000	538000	538000	538000	538000	0
456	20230628	110500	385879000	538000	538000	538000	538000	0
457	20230628	110400	385879000	538000	538000	538000	538000	1
458	20230628	110300	385341000	538000	538000	538000	538000	0
459	20230628	110200	385341000	538000	538000	538000	538000	0
460	20230628	110100	385341000	538000	538000	538000	538000	10
461	20230628	110000	379961000	537000	537000	537000	537000	1
462	20230628	105900	379424000	536000	536000	536000	536000	0
463	20230628	105800	379424000	536000	536000	536000	536000	0
464	20230628	105700	379424000	536000	536000	536000	536000	0
465	20230628	105600	379424000	536000	536000	536000	536000	0
466	20230628	105500	379424000	536000	536000	536000	536000	0
467	20230628	105400	379424000	536000	537000	537000	536000	4
468	20230628	105300	377279000	540000	540000	540000	540000	0
469	20230628	105200	377279000	540000	540000	540000	540000	0
470	20230628	105100	377279000	540000	540000	540000	540000	0
471	20230628	105000	377279000	540000	540000	540000	540000	0
472	20230628	104900	377279000	540000	540000	540000	540000	0
473	20230628	104800	377279000	540000	540000	540000	540000	0
474	20230628	104700	377279000	540000	540000	540000	539000	21
475	20230628	104600	365940000	539000	539000	539000	539000	0
476	20230628	104500	365940000	539000	539000	540000	539000	16
477	20230628	104400	357302000	537000	537000	537000	537000	0
478	20230628	104300	357302000	537000	537000	537000	537000	0
479	20230628	104200	357302000	537000	537000	537000	537000	0
480	20230628	104100	357302000	537000	537000	537000	537000	1
481	20230628	104000	356765000	537000	537000	537000	537000	1
482	20230628	103900	356228000	536000	536000	536000	536000	2
483	20230628	103800	355156000	537000	536000	537000	536000	13
484	20230628	103700	348177000	536000	536000	536000	536000	0
485	20230628	103600	348177000	536000	536000	536000	536000	1
486	20230628	103500	347641000	535000	535000	535000	535000	0
487	20230628	103400	347641000	535000	535000	535000	535000	0
488	20230628	103300	347641000	535000	535000	535000	535000	0
489	20230628	103200	347641000	535000	535000	535000	535000	0
490	20230628	103100	347641000	535000	535000	535000	535000	0
491	20230628	103000	347641000	535000	536000	536000	535000	3
492	20230628	102900	346035000	535000	535000	535000	535000	0
493	20230628	102800	346035000	535000	535000	535000	535000	0
494	20230628	102700	346035000	535000	535000	535000	535000	0
495	20230628	102600	346035000	535000	535000	535000	535000	0
496	20230628	102500	346035000	535000	535000	535000	535000	0
497	20230628	102400	346035000	535000	535000	535000	535000	9
498	20230628	102300	341220000	536000	536000	536000	536000	2
499	20230628	102200	340148000	537000	537000	537000	537000	0
500	20230628	102100	340148000	537000	538000	538000	537000	23
501	20230628	102000	327783000	541000	541000	541000	541000	0
502	20230628	101900	327783000	541000	541000	541000	541000	0
503	20230628	101800	327783000	541000	540000	541000	540000	10
504	20230628	101700	322376000	539000	540000	540000	539000	39
505	20230628	101600	301331000	541000	541000	541000	541000	0
506	20230628	101500	301331000	541000	541000	541000	541000	0
507	20230628	101400	301331000	541000	541000	541000	541000	0
508	20230628	101300	301331000	541000	541000	541000	541000	0
509	20230628	101200	301331000	541000	541000	541000	541000	0
510	20230628	101100	301331000	541000	541000	541000	541000	0
511	20230628	101000	301331000	541000	541000	541000	541000	0
512	20230628	100900	301331000	541000	541000	541000	541000	1
513	20230628	100800	300790000	541000	541000	541000	541000	5
514	20230628	100700	298085000	541000	542000	542000	541000	14
515	20230628	100600	290510000	542000	542000	542000	542000	0
516	20230628	100500	290510000	542000	542000	542000	542000	0
517	20230628	100400	290510000	542000	542000	542000	542000	0
518	20230628	100300	290510000	542000	542000	542000	542000	0
519	20230628	100200	290510000	542000	542000	542000	542000	0
520	20230628	100100	290510000	542000	542000	542000	542000	3
521	20230628	100000	288884000	542000	542000	542000	542000	1
522	20230628	095900	288342000	543000	543000	543000	543000	0
523	20230628	095800	288342000	543000	543000	543000	543000	0
524	20230628	095700	288342000	543000	543000	543000	543000	5
525	20230628	095600	285627000	542000	543000	543000	542000	41
526	20230628	095500	263365000	543000	543000	543000	543000	0
527	20230628	095400	263365000	543000	543000	543000	543000	1
528	20230628	095300	262822000	542000	542000	542000	542000	0
529	20230628	095200	262822000	542000	542000	542000	542000	2
530	20230628	095100	261738000	542000	542000	542000	542000	0
531	20230628	095000	261738000	542000	542000	542000	542000	0
532	20230628	094900	261738000	542000	542000	542000	542000	0
533	20230628	094800	261738000	542000	542000	542000	542000	0
534	20230628	094700	261738000	542000	542000	542000	542000	0
535	20230628	094600	261738000	542000	542000	542000	542000	7
536	20230628	094500	257944000	542000	542000	542000	542000	0
537	20230628	094400	257944000	542000	542000	542000	542000	5
538	20230628	094300	255234000	542000	542000	542000	542000	0
539	20230628	094200	255234000	542000	542000	542000	542000	0
540	20230628	094100	255234000	542000	542000	542000	542000	0
541	20230628	094000	255234000	542000	542000	542000	542000	0
542	20230628	093900	255234000	542000	542000	542000	542000	10
543	20230628	093800	249814000	542000	542000	542000	542000	0
544	20230628	093700	249814000	542000	542000	542000	542000	0
545	20230628	093600	249814000	542000	542000	542000	542000	1
546	20230628	093500	249272000	542000	542000	542000	542000	0
547	20230628	093400	249272000	542000	539000	542000	539000	3
548	20230628	093300	247652000	542000	542000	542000	542000	0
549	20230628	093200	247652000	542000	542000	542000	542000	0
550	20230628	093100	247652000	542000	542000	542000	542000	0
551	20230628	093000	247652000	542000	542000	542000	542000	0
552	20230628	092900	247652000	542000	542000	542000	542000	0
553	20230628	092800	247652000	542000	543000	543000	542000	27
554	20230628	092700	233002000	544000	544000	544000	544000	1
555	20230628	092600	232458000	543000	543000	543000	543000	4
556	20230628	092500	230286000	543000	543000	543000	543000	6
557	20230628	092400	227028000	543000	543000	543000	543000	21
558	20230628	092300	215625000	543000	544000	544000	543000	23
559	20230628	092200	203114000	545000	545000	545000	545000	8
560	20230628	092100	198754000	548000	544000	548000	544000	2
561	20230628	092000	197662000	544000	543000	544000	543000	4
562	20230628	091900	195489000	543000	543000	543000	543000	6
563	20230628	091800	192231000	543000	546000	546000	543000	7
564	20230628	091700	188421000	544000	544000	544000	544000	10
565	20230628	091600	182981000	545000	545000	545000	545000	3
566	20230628	091500	181346000	545000	545000	545000	545000	9
567	20230628	091400	176441000	545000	548000	549000	545000	10
568	20230628	091300	170978000	545000	545000	545000	545000	5
569	20230628	091200	168253000	549000	549000	549000	549000	1
570	20230628	091100	167704000	546000	546000	546000	546000	5
571	20230628	091000	164974000	546000	546000	546000	546000	0
572	20230628	090900	164974000	546000	546000	546000	546000	2
573	20230628	090800	163882000	550000	550000	550000	550000	4
574	20230628	090700	161682000	550000	550000	550000	550000	19
575	20230628	090600	151232000	550000	550000	550000	550000	2
576	20230628	090500	150132000	550000	554000	554000	550000	2
577	20230628	090400	149028000	555000	552000	555000	550000	52
578	20230628	090300	120193000	554000	548000	554000	544000	114
579	20230628	090200	57501000	549000	549000	549000	549000	19
580	20230628	090100	47070000	548000	545000	548000	545000	75
581	20230628	090000	5973000	543000	543000	543000	543000	11