KissMeData/003920/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	183900	801244000	542000	542000	542000	542000	52
3	20230629	183800	801244000	542000	542000	542000	542000	0
4	20230629	183700	801244000	542000	542000	542000	542000	0
5	20230629	183600	801244000	542000	542000	542000	542000	0
6	20230629	183500	801244000	542000	542000	542000	542000	0
7	20230629	183400	801244000	542000	542000	542000	542000	0
8	20230629	183300	801244000	542000	542000	542000	542000	0
9	20230629	183200	801244000	542000	542000	542000	542000	0
10	20230629	183100	801244000	542000	542000	542000	542000	0
11	20230629	183000	801244000	542000	542000	542000	542000	0
12	20230629	182900	801244000	542000	542000	542000	542000	0
13	20230629	182800	801244000	542000	542000	542000	542000	0
14	20230629	182700	801244000	542000	542000	542000	542000	0
15	20230629	182600	801244000	542000	542000	542000	542000	0
16	20230629	182500	801244000	542000	542000	542000	542000	0
17	20230629	182400	801244000	542000	542000	542000	542000	0
18	20230629	182300	801244000	542000	542000	542000	542000	0
19	20230629	182200	801244000	542000	542000	542000	542000	0
20	20230629	182100	801244000	542000	542000	542000	542000	0
21	20230629	182000	801244000	542000	542000	542000	542000	0
22	20230629	181900	801244000	542000	542000	542000	542000	0
23	20230629	181800	801244000	542000	542000	542000	542000	0
24	20230629	181700	801244000	542000	542000	542000	542000	0
25	20230629	181600	801244000	542000	542000	542000	542000	0
26	20230629	181500	801244000	542000	542000	542000	542000	0
27	20230629	181400	801244000	542000	542000	542000	542000	0
28	20230629	181300	801244000	542000	542000	542000	542000	0
29	20230629	181200	801244000	542000	542000	542000	542000	0
30	20230629	181100	801244000	542000	542000	542000	542000	0
31	20230629	181000	801244000	542000	542000	542000	542000	0
32	20230629	180900	801244000	542000	542000	542000	542000	52
33	20230629	180800	801244000	542000	542000	542000	542000	0
34	20230629	180700	801244000	542000	542000	542000	542000	0
35	20230629	180600	801244000	542000	542000	542000	542000	0
36	20230629	180500	801244000	542000	542000	542000	542000	0
37	20230629	180400	801244000	542000	542000	542000	542000	0
38	20230629	180300	801244000	542000	542000	542000	542000	0
39	20230629	180200	801244000	542000	542000	542000	542000	0
40	20230629	180100	801244000	542000	542000	542000	542000	0
41	20230629	180000	801244000	542000	542000	542000	542000	0
42	20230629	175900	801244000	542000	542000	542000	542000	0
43	20230629	175800	801244000	542000	542000	542000	542000	0
44	20230629	175700	801244000	542000	542000	542000	542000	0
45	20230629	175600	801244000	542000	542000	542000	542000	0
46	20230629	175500	801244000	542000	542000	542000	542000	0
47	20230629	175400	801244000	542000	542000	542000	542000	0
48	20230629	175300	801244000	542000	542000	542000	542000	0
49	20230629	175200	801244000	542000	542000	542000	542000	0
50	20230629	175100	801244000	542000	542000	542000	542000	0
51	20230629	175000	801244000	542000	542000	542000	542000	0
52	20230629	174900	801244000	542000	542000	542000	542000	0
53	20230629	174800	801244000	542000	542000	542000	542000	0
54	20230629	174700	801244000	542000	542000	542000	542000	0
55	20230629	174600	801244000	542000	542000	542000	542000	0
56	20230629	174500	801244000	542000	542000	542000	542000	0
57	20230629	174400	801244000	542000	542000	542000	542000	0
58	20230629	174300	801244000	542000	542000	542000	542000	0
59	20230629	174200	801244000	542000	542000	542000	542000	0
60	20230629	174100	801244000	542000	542000	542000	542000	0
61	20230629	174000	801244000	542000	542000	542000	542000	0
62	20230629	173900	801244000	542000	542000	542000	542000	52
63	20230629	173800	801244000	542000	542000	542000	542000	0
64	20230629	173700	801244000	542000	542000	542000	542000	0
65	20230629	173600	801244000	542000	542000	542000	542000	0
66	20230629	173500	801244000	542000	542000	542000	542000	0
67	20230629	173400	801244000	542000	542000	542000	542000	0
68	20230629	173300	801244000	542000	542000	542000	542000	0
69	20230629	173200	801244000	542000	542000	542000	542000	0
70	20230629	173100	801244000	542000	542000	542000	542000	0
71	20230629	173000	801244000	542000	542000	542000	542000	0
72	20230629	172900	801244000	542000	542000	542000	542000	0
73	20230629	172800	801244000	542000	542000	542000	542000	0
74	20230629	172700	801244000	542000	542000	542000	542000	0
75	20230629	172600	801244000	542000	542000	542000	542000	0
76	20230629	172500	801244000	542000	542000	542000	542000	0
77	20230629	172400	801244000	542000	542000	542000	542000	0
78	20230629	172300	801244000	542000	542000	542000	542000	0
79	20230629	172200	801244000	542000	542000	542000	542000	0
80	20230629	172100	801244000	542000	542000	542000	542000	0
81	20230629	172000	801244000	542000	542000	542000	542000	0
82	20230629	171900	801244000	542000	542000	542000	542000	0
83	20230629	171800	801244000	542000	542000	542000	542000	0
84	20230629	171700	801244000	542000	542000	542000	542000	0
85	20230629	171600	801244000	542000	542000	542000	542000	0
86	20230629	171500	801244000	542000	542000	542000	542000	0
87	20230629	171400	801244000	542000	542000	542000	542000	0
88	20230629	171300	801244000	542000	542000	542000	542000	0
89	20230629	171200	801244000	542000	542000	542000	542000	0
90	20230629	171100	801244000	542000	542000	542000	542000	0
91	20230629	171000	801244000	542000	542000	542000	542000	0
92	20230629	170900	801244000	542000	542000	542000	542000	52
93	20230629	170800	801244000	542000	542000	542000	542000	0
94	20230629	170700	801244000	542000	542000	542000	542000	0
95	20230629	170600	801244000	542000	542000	542000	542000	0
96	20230629	170500	801244000	542000	542000	542000	542000	0
97	20230629	170400	801244000	542000	542000	542000	542000	0
98	20230629	170300	801244000	542000	542000	542000	542000	0
99	20230629	170200	801244000	542000	542000	542000	542000	0
100	20230629	170100	801244000	542000	542000	542000	542000	0
101	20230629	170000	801244000	542000	542000	542000	542000	0
102	20230629	165900	801244000	542000	542000	542000	542000	0
103	20230629	165800	801244000	542000	542000	542000	542000	0
104	20230629	165700	801244000	542000	542000	542000	542000	0
105	20230629	165600	801244000	542000	542000	542000	542000	0
106	20230629	165500	801244000	542000	542000	542000	542000	0
107	20230629	165400	801244000	542000	542000	542000	542000	0
108	20230629	165300	801244000	542000	542000	542000	542000	0
109	20230629	165200	801244000	542000	542000	542000	542000	0
110	20230629	165100	801244000	542000	542000	542000	542000	0
111	20230629	165000	801244000	542000	542000	542000	542000	0
112	20230629	164900	801244000	542000	542000	542000	542000	0
113	20230629	164800	801244000	542000	542000	542000	542000	0
114	20230629	164700	801244000	542000	542000	542000	542000	0
115	20230629	164600	801244000	542000	542000	542000	542000	0
116	20230629	164500	801244000	542000	542000	542000	542000	0
117	20230629	164400	801244000	542000	542000	542000	542000	0
118	20230629	164300	801244000	542000	542000	542000	542000	0
119	20230629	164200	801244000	542000	542000	542000	542000	0
120	20230629	164100	801244000	542000	542000	542000	542000	0
121	20230629	164000	801244000	542000	542000	542000	542000	0
122	20230629	163900	801244000	542000	542000	542000	542000	52
123	20230629	163800	801244000	542000	542000	542000	542000	0
124	20230629	163700	801244000	542000	542000	542000	542000	0
125	20230629	163600	801244000	542000	542000	542000	542000	0
126	20230629	163500	801244000	542000	542000	542000	542000	0
127	20230629	163400	801244000	542000	542000	542000	542000	0
128	20230629	163300	801244000	542000	542000	542000	542000	0
129	20230629	163200	801244000	542000	542000	542000	542000	0
130	20230629	163100	801244000	542000	542000	542000	542000	0
131	20230629	163000	801244000	542000	542000	542000	542000	0
132	20230629	162900	801244000	542000	542000	542000	542000	0
133	20230629	162800	801244000	542000	542000	542000	542000	0
134	20230629	162700	801244000	542000	542000	542000	542000	0
135	20230629	162600	801244000	542000	542000	542000	542000	0
136	20230629	162500	801244000	542000	542000	542000	542000	0
137	20230629	162400	801244000	542000	542000	542000	542000	0
138	20230629	162300	801244000	542000	542000	542000	542000	0
139	20230629	162200	801244000	542000	542000	542000	542000	0
140	20230629	162100	801244000	542000	542000	542000	542000	0
141	20230629	162000	801244000	542000	542000	542000	542000	0
142	20230629	161900	801244000	542000	542000	542000	542000	0
143	20230629	161800	801244000	542000	542000	542000	542000	0
144	20230629	161700	801244000	542000	542000	542000	542000	0
145	20230629	161600	801244000	542000	542000	542000	542000	0
146	20230629	161500	801244000	542000	542000	542000	542000	0
147	20230629	161400	801244000	542000	542000	542000	542000	0
148	20230629	161300	801244000	542000	542000	542000	542000	0
149	20230629	161200	801244000	542000	542000	542000	542000	0
150	20230629	161100	801244000	542000	542000	542000	542000	0
151	20230629	161000	801244000	542000	542000	542000	542000	0
152	20230629	160900	801244000	542000	542000	542000	542000	52
153	20230629	160800	801244000	542000	542000	542000	542000	0
154	20230629	160700	801244000	542000	542000	542000	542000	0
155	20230629	160600	801244000	542000	542000	542000	542000	0
156	20230629	160500	801244000	542000	542000	542000	542000	0
157	20230629	160400	801244000	542000	542000	542000	542000	0
158	20230629	160300	801244000	542000	542000	542000	542000	0
159	20230629	160200	801244000	542000	542000	542000	542000	0
160	20230629	160100	801244000	542000	542000	542000	542000	0
161	20230629	160000	801244000	542000	542000	542000	542000	0
162	20230629	155900	801244000	542000	542000	542000	542000	0
163	20230629	155800	801244000	542000	542000	542000	542000	0
164	20230629	155700	801244000	542000	542000	542000	542000	0
165	20230629	155600	801244000	542000	542000	542000	542000	0
166	20230629	155500	801244000	542000	542000	542000	542000	0
167	20230629	155400	801244000	542000	542000	542000	542000	0
168	20230629	155300	801244000	542000	542000	542000	542000	0
169	20230629	155200	801244000	542000	542000	542000	542000	0
170	20230629	155100	801244000	542000	542000	542000	542000	0
171	20230629	155000	801244000	542000	542000	542000	542000	0
172	20230629	154900	801244000	542000	542000	542000	542000	0
173	20230629	154800	801244000	542000	542000	542000	542000	0
174	20230629	154700	801244000	542000	542000	542000	542000	0
175	20230629	154600	801244000	542000	542000	542000	542000	0
176	20230629	154500	801244000	542000	542000	542000	542000	0
177	20230629	154400	801244000	542000	542000	542000	542000	0
178	20230629	154300	801244000	542000	542000	542000	542000	0
179	20230629	154200	801244000	542000	542000	542000	542000	0
180	20230629	154100	801244000	542000	542000	542000	542000	0
181	20230629	154000	801244000	542000	542000	542000	542000	0
182	20230629	153900	801244000	542000	542000	542000	542000	52
183	20230629	153800	801244000	542000	542000	542000	542000	0
184	20230629	153700	801244000	542000	542000	542000	542000	0
185	20230629	153600	801244000	542000	542000	542000	542000	0
186	20230629	153500	801244000	542000	542000	542000	542000	0
187	20230629	153400	801244000	542000	542000	542000	542000	0
188	20230629	153300	801244000	542000	542000	542000	542000	0
189	20230629	153200	801244000	542000	542000	542000	542000	0
190	20230629	153100	801244000	542000	542000	542000	542000	0
191	20230629	153000	801244000	542000	542000	542000	542000	52
192	20230629	152900	773060000	541000	541000	541000	541000	0
193	20230629	152800	773060000	541000	541000	541000	541000	0
194	20230629	152700	773060000	541000	541000	541000	541000	0
195	20230629	152600	773060000	541000	541000	541000	541000	0
196	20230629	152500	773060000	541000	541000	541000	541000	0
197	20230629	152400	773060000	541000	541000	541000	541000	0
198	20230629	152300	773060000	541000	541000	541000	541000	0
199	20230629	152200	773060000	541000	541000	541000	541000	0
200	20230629	152100	773060000	541000	541000	541000	541000	0
201	20230629	152000	773060000	541000	541000	541000	541000	0
202	20230629	151900	773060000	541000	539000	541000	539000	3
203	20230629	151800	771440000	539000	539000	539000	539000	0
204	20230629	151700	771440000	539000	540000	540000	539000	7
205	20230629	151600	767665000	540000	540000	540000	540000	2
206	20230629	151500	766585000	539000	539000	539000	539000	1
207	20230629	151400	766046000	540000	540000	540000	540000	0
208	20230629	151300	766046000	540000	540000	540000	540000	1
209	20230629	151200	765506000	539000	539000	539000	539000	0
210	20230629	151100	765506000	539000	539000	539000	539000	1
211	20230629	151000	764967000	540000	540000	540000	540000	14
212	20230629	150900	757407000	540000	540000	540000	540000	1
213	20230629	150800	756867000	540000	540000	540000	540000	0
214	20230629	150700	756867000	540000	540000	540000	540000	4
215	20230629	150600	754707000	540000	539000	540000	538000	8
216	20230629	150500	750390000	539000	539000	539000	539000	21
217	20230629	150400	739071000	539000	539000	539000	539000	3
218	20230629	150300	737454000	540000	540000	540000	540000	0
219	20230629	150200	737454000	540000	540000	540000	539000	5
220	20230629	150100	734755000	539000	538000	539000	538000	3
221	20230629	150000	733139000	538000	538000	538000	538000	0
222	20230629	145900	733139000	538000	538000	538000	538000	0
223	20230629	145800	733139000	538000	538000	538000	538000	9
224	20230629	145700	728297000	538000	538000	538000	538000	0
225	20230629	145600	728297000	538000	538000	538000	538000	0
226	20230629	145500	728297000	538000	538000	538000	538000	1
227	20230629	145400	727759000	538000	538000	538000	538000	0
228	20230629	145300	727759000	538000	538000	538000	538000	0
229	20230629	145200	727759000	538000	538000	538000	538000	2
230	20230629	145100	726683000	538000	538000	538000	538000	5
231	20230629	145000	723993000	539000	539000	539000	539000	1
232	20230629	144900	723454000	538000	538000	538000	538000	0
233	20230629	144800	723454000	538000	538000	538000	538000	1
234	20230629	144700	722916000	538000	538000	538000	538000	0
235	20230629	144600	722916000	538000	538000	538000	538000	3
236	20230629	144500	721302000	538000	539000	539000	538000	3
237	20230629	144400	719686000	538000	538000	538000	538000	0
238	20230629	144300	719686000	538000	538000	538000	538000	0
239	20230629	144200	719686000	538000	538000	538000	538000	0
240	20230629	144100	719686000	538000	538000	538000	538000	1
241	20230629	144000	719148000	538000	538000	538000	538000	1
242	20230629	143900	718610000	538000	539000	539000	538000	3
243	20230629	143800	716995000	538000	538000	538000	538000	0
244	20230629	143700	716995000	538000	538000	538000	538000	0
245	20230629	143600	716995000	538000	538000	538000	538000	0
246	20230629	143500	716995000	538000	538000	538000	538000	1
247	20230629	143400	716457000	538000	538000	538000	538000	1
248	20230629	143300	715919000	538000	538000	538000	538000	2
249	20230629	143200	714843000	538000	538000	538000	538000	0
250	20230629	143100	714843000	538000	538000	538000	538000	2
251	20230629	143000	713767000	538000	538000	538000	538000	0
252	20230629	142900	713767000	538000	538000	538000	538000	2
253	20230629	142800	712691000	538000	538000	538000	538000	0
254	20230629	142700	712691000	538000	538000	538000	538000	1
255	20230629	142600	712153000	538000	538000	538000	538000	11
256	20230629	142500	706235000	539000	539000	539000	539000	0
257	20230629	142400	706235000	539000	539000	539000	539000	1
258	20230629	142300	705696000	538000	538000	538000	538000	0
259	20230629	142200	705696000	538000	538000	538000	538000	0
260	20230629	142100	705696000	538000	539000	539000	538000	2
261	20230629	142000	704619000	538000	538000	538000	538000	1
262	20230629	141900	704081000	539000	539000	539000	539000	1
263	20230629	141800	703542000	538000	538000	538000	538000	0
264	20230629	141700	703542000	538000	538000	538000	538000	0
265	20230629	141600	703542000	538000	538000	538000	538000	1
266	20230629	141500	703004000	538000	538000	538000	538000	2
267	20230629	141400	701928000	538000	539000	539000	538000	3
268	20230629	141300	700313000	539000	539000	539000	539000	0
269	20230629	141200	700313000	539000	539000	539000	539000	1
270	20230629	141100	699774000	538000	538000	538000	538000	0
271	20230629	141000	699774000	538000	538000	538000	538000	0
272	20230629	140900	699774000	538000	538000	538000	538000	0
273	20230629	140800	699774000	538000	539000	539000	538000	3
274	20230629	140700	698159000	538000	538000	538000	538000	0
275	20230629	140600	698159000	538000	538000	538000	538000	0
276	20230629	140500	698159000	538000	538000	538000	538000	2
277	20230629	140400	697083000	540000	540000	540000	540000	0
278	20230629	140300	697083000	540000	541000	541000	540000	2
279	20230629	140200	696002000	541000	540000	541000	540000	51
280	20230629	140100	668413000	540000	540000	540000	540000	3
281	20230629	140000	666793000	540000	540000	540000	540000	1
282	20230629	135900	666253000	538000	538000	538000	538000	34
283	20230629	135800	647961000	538000	538000	538000	538000	33
284	20230629	135700	630207000	538000	538000	538000	538000	0
285	20230629	135600	630207000	538000	538000	539000	538000	11
286	20230629	135500	624288000	539000	539000	539000	539000	0
287	20230629	135400	624288000	539000	539000	539000	539000	0
288	20230629	135300	624288000	539000	539000	539000	539000	1
289	20230629	135200	623749000	538000	538000	538000	538000	0
290	20230629	135100	623749000	538000	538000	538000	538000	1
291	20230629	135000	623211000	539000	540000	540000	539000	17
292	20230629	134900	614047000	539000	539000	539000	539000	0
293	20230629	134800	614047000	539000	539000	539000	539000	1
294	20230629	134700	613508000	539000	539000	539000	539000	1
295	20230629	134600	612969000	541000	540000	541000	539000	3
296	20230629	134500	611349000	539000	539000	539000	539000	0
297	20230629	134400	611349000	539000	539000	539000	539000	3
298	20230629	134300	609732000	540000	540000	540000	540000	0
299	20230629	134200	609732000	540000	540000	540000	539000	3
300	20230629	134100	608113000	540000	540000	540000	540000	0
301	20230629	134000	608113000	540000	540000	540000	540000	0
302	20230629	133900	608113000	540000	540000	540000	540000	1
303	20230629	133800	607573000	539000	539000	539000	539000	2
304	20230629	133700	606495000	539000	539000	539000	539000	2
305	20230629	133600	605417000	539000	539000	539000	539000	11
306	20230629	133500	599488000	540000	540000	540000	540000	1
307	20230629	133400	598948000	540000	540000	540000	540000	0
308	20230629	133300	598948000	540000	540000	540000	540000	2
309	20230629	133200	597868000	540000	539000	540000	539000	2
310	20230629	133100	596789000	539000	539000	539000	539000	3
311	20230629	133000	595172000	540000	540000	540000	540000	1
312	20230629	132900	594632000	539000	539000	539000	539000	0
313	20230629	132800	594632000	539000	539000	539000	539000	0
314	20230629	132700	594632000	539000	539000	539000	539000	0
315	20230629	132600	594632000	539000	539000	539000	539000	1
316	20230629	132500	594093000	539000	540000	540000	539000	2
317	20230629	132400	593014000	539000	539000	539000	539000	0
318	20230629	132300	593014000	539000	539000	539000	539000	2
319	20230629	132200	591936000	540000	540000	540000	540000	0
320	20230629	132100	591936000	540000	539000	540000	539000	2
321	20230629	132000	590857000	539000	539000	539000	539000	0
322	20230629	131900	590857000	539000	539000	540000	539000	4
323	20230629	131800	588699000	540000	539000	540000	539000	2
324	20230629	131700	587620000	539000	539000	539000	539000	0
325	20230629	131600	587620000	539000	539000	539000	539000	2
326	20230629	131500	586542000	540000	540000	540000	540000	1
327	20230629	131400	586002000	539000	539000	539000	539000	0
328	20230629	131300	586002000	539000	540000	540000	539000	2
329	20230629	131200	584923000	539000	539000	539000	539000	0
330	20230629	131100	584923000	539000	539000	539000	539000	3
331	20230629	131000	583306000	539000	539000	539000	539000	0
332	20230629	130900	583306000	539000	539000	539000	539000	0
333	20230629	130800	583306000	539000	540000	540000	539000	2
334	20230629	130700	582227000	540000	540000	540000	540000	2
335	20230629	130600	581147000	540000	540000	540000	540000	0
336	20230629	130500	581147000	540000	540000	540000	540000	1
337	20230629	130400	580607000	539000	539000	539000	539000	0
338	20230629	130300	580607000	539000	539000	539000	539000	0
339	20230629	130200	580607000	539000	539000	539000	539000	0
340	20230629	130100	580607000	539000	540000	540000	539000	2
341	20230629	130000	579528000	539000	539000	539000	539000	3
342	20230629	125900	577911000	540000	540000	540000	540000	0
343	20230629	125800	577911000	540000	540000	540000	540000	1
344	20230629	125700	577371000	539000	539000	539000	539000	50
345	20230629	125600	550421000	539000	539000	539000	539000	0
346	20230629	125500	550421000	539000	539000	539000	539000	1
347	20230629	125400	549882000	539000	541000	541000	539000	4
348	20230629	125300	547723000	539000	539000	539000	539000	0
349	20230629	125200	547723000	539000	539000	539000	539000	0
350	20230629	125100	547723000	539000	539000	539000	539000	0
351	20230629	125000	547723000	539000	539000	539000	539000	1
352	20230629	124900	547184000	539000	539000	539000	539000	0
353	20230629	124800	547184000	539000	539000	539000	539000	2
354	20230629	124700	546106000	540000	540000	540000	540000	1
355	20230629	124600	545566000	539000	539000	539000	539000	2
356	20230629	124500	544488000	540000	540000	540000	540000	1
357	20230629	124400	543948000	539000	539000	539000	539000	0
358	20230629	124300	543948000	539000	539000	539000	539000	0
359	20230629	124200	543948000	539000	539000	539000	539000	2
360	20230629	124100	542870000	539000	539000	539000	539000	0
361	20230629	124000	542870000	539000	540000	540000	539000	3
362	20230629	123900	541252000	539000	540000	540000	539000	5
363	20230629	123800	538554000	541000	541000	541000	541000	0
364	20230629	123700	538554000	541000	541000	541000	541000	0
365	20230629	123600	538554000	541000	540000	541000	540000	3
366	20230629	123500	536933000	540000	540000	540000	540000	0
367	20230629	123400	536933000	540000	540000	540000	540000	1
368	20230629	123300	536393000	540000	542000	542000	540000	7
369	20230629	123200	532602000	542000	541000	542000	541000	3
370	20230629	123100	530977000	539000	539000	539000	539000	0
371	20230629	123000	530977000	539000	539000	539000	539000	1
372	20230629	122900	530438000	539000	540000	540000	539000	3
373	20230629	122800	528819000	539000	539000	539000	539000	0
374	20230629	122700	528819000	539000	539000	539000	539000	0
375	20230629	122600	528819000	539000	539000	539000	539000	1
376	20230629	122500	528280000	539000	539000	539000	539000	0
377	20230629	122400	528280000	539000	539000	539000	539000	1
378	20230629	122300	527741000	539000	540000	540000	539000	2
379	20230629	122200	526662000	539000	539000	539000	539000	0
380	20230629	122100	526662000	539000	539000	539000	539000	0
381	20230629	122000	526662000	539000	539000	539000	539000	1
382	20230629	121900	526123000	538000	538000	538000	538000	1
383	20230629	121800	525585000	538000	538000	538000	538000	1
384	20230629	121700	525047000	538000	539000	539000	538000	2
385	20230629	121600	523970000	539000	539000	539000	539000	0
386	20230629	121500	523970000	539000	539000	539000	539000	1
387	20230629	121400	523431000	539000	539000	539000	539000	0
388	20230629	121300	523431000	539000	539000	539000	539000	1
389	20230629	121200	522892000	538000	538000	538000	538000	0
390	20230629	121100	522892000	538000	539000	539000	538000	3
391	20230629	121000	521277000	538000	538000	538000	538000	0
392	20230629	120900	521277000	538000	538000	538000	538000	0
393	20230629	120800	521277000	538000	539000	539000	538000	3
394	20230629	120700	519662000	538000	538000	538000	538000	0
395	20230629	120600	519662000	538000	538000	538000	538000	0
396	20230629	120500	519662000	538000	538000	538000	538000	2
397	20230629	120400	518586000	538000	538000	538000	538000	1
398	20230629	120300	518048000	539000	539000	539000	539000	1
399	20230629	120200	517509000	539000	539000	539000	539000	0
400	20230629	120100	517509000	539000	539000	539000	539000	0
401	20230629	120000	517509000	539000	539000	539000	539000	2
402	20230629	115900	516431000	542000	540000	542000	539000	3
403	20230629	115800	514810000	539000	539000	539000	539000	0
404	20230629	115700	514810000	539000	543000	543000	539000	4
405	20230629	115600	512646000	543000	543000	543000	543000	0
406	20230629	115500	512646000	543000	539000	543000	539000	26
407	20230629	115400	498542000	538000	538000	538000	538000	0
408	20230629	115300	498542000	538000	538000	538000	538000	0
409	20230629	115200	498542000	538000	539000	539000	538000	3
410	20230629	115100	496927000	539000	539000	539000	539000	0
411	20230629	115000	496927000	539000	539000	539000	539000	1
412	20230629	114900	496388000	538000	538000	538000	538000	0
413	20230629	114800	496388000	538000	538000	538000	538000	0
414	20230629	114700	496388000	538000	538000	538000	538000	1
415	20230629	114600	495850000	538000	538000	538000	538000	2
416	20230629	114500	494774000	538000	538000	538000	538000	1
417	20230629	114400	494236000	539000	542000	543000	539000	13
418	20230629	114300	487191000	538000	538000	538000	538000	2
419	20230629	114200	486115000	539000	539000	539000	539000	1
420	20230629	114100	485576000	538000	538000	538000	538000	0
421	20230629	114000	485576000	538000	539000	539000	538000	2
422	20230629	113900	484499000	538000	538000	538000	538000	0
423	20230629	113800	484499000	538000	538000	538000	538000	0
424	20230629	113700	484499000	538000	538000	538000	538000	0
425	20230629	113600	484499000	538000	538000	538000	538000	3
426	20230629	113500	482885000	538000	538000	538000	538000	0
427	20230629	113400	482885000	538000	539000	539000	538000	2
428	20230629	113300	481808000	538000	538000	538000	538000	15
429	20230629	113200	473738000	539000	539000	539000	539000	0
430	20230629	113100	473738000	539000	539000	539000	539000	1
431	20230629	113000	473199000	538000	538000	538000	538000	2
432	20230629	112900	472123000	538000	538000	538000	538000	3
433	20230629	112800	470509000	538000	538000	538000	538000	2
434	20230629	112700	469433000	539000	539000	539000	539000	1
435	20230629	112600	468894000	539000	539000	539000	539000	1
436	20230629	112500	468355000	538000	538000	538000	538000	0
437	20230629	112400	468355000	538000	538000	538000	538000	0
438	20230629	112300	468355000	538000	538000	538000	538000	0
439	20230629	112200	468355000	538000	538000	538000	538000	12
440	20230629	112100	461899000	538000	539000	539000	538000	3
441	20230629	112000	460284000	538000	540000	540000	538000	23
442	20230629	111900	447877000	540000	540000	540000	540000	5
443	20230629	111800	445177000	540000	541000	541000	540000	6
444	20230629	111700	441936000	540000	540000	540000	540000	0
445	20230629	111600	441936000	540000	540000	540000	540000	0
446	20230629	111500	441936000	540000	540000	540000	540000	4
447	20230629	111400	439776000	541000	541000	541000	541000	1
448	20230629	111300	439235000	543000	543000	543000	543000	0
449	20230629	111200	439235000	543000	543000	543000	543000	0
450	20230629	111100	439235000	543000	543000	543000	543000	3
451	20230629	111000	437606000	540000	540000	540000	540000	1
452	20230629	110900	437066000	541000	541000	542000	541000	4
453	20230629	110800	434901000	543000	543000	543000	543000	9
454	20230629	110700	430014000	541000	542000	542000	541000	9
455	20230629	110600	425137000	542000	543000	543000	542000	2
456	20230629	110500	424052000	542000	541000	542000	541000	5
457	20230629	110400	421345000	542000	542000	542000	542000	9
458	20230629	110300	416467000	540000	541000	541000	540000	2
459	20230629	110200	415386000	540000	540000	540000	540000	7
460	20230629	110100	411606000	540000	540000	540000	540000	0
461	20230629	110000	411606000	540000	540000	542000	540000	15
462	20230629	105900	403482000	541000	541000	541000	541000	1
463	20230629	105800	402941000	540000	540000	540000	540000	0
464	20230629	105700	402941000	540000	540000	540000	540000	2
465	20230629	105600	401861000	541000	541000	541000	541000	0
466	20230629	105500	401861000	541000	541000	541000	541000	1
467	20230629	105400	401320000	540000	542000	542000	540000	10
468	20230629	105300	395902000	540000	541000	541000	540000	12
469	20230629	105200	389411000	540000	541000	541000	540000	2
470	20230629	105100	388330000	540000	540000	540000	540000	26
471	20230629	105000	374290000	540000	540000	540000	540000	1
472	20230629	104900	373750000	540000	541000	541000	540000	2
473	20230629	104800	372669000	540000	540000	540000	540000	0
474	20230629	104700	372669000	540000	540000	540000	540000	0
475	20230629	104600	372669000	540000	540000	540000	540000	1
476	20230629	104500	372129000	541000	540000	541000	540000	2
477	20230629	104400	371048000	540000	541000	541000	540000	3
478	20230629	104300	369427000	542000	542000	542000	542000	0
479	20230629	104200	369427000	542000	542000	542000	542000	0
480	20230629	104100	369427000	542000	542000	542000	542000	10
481	20230629	104000	364007000	540000	540000	540000	540000	1
482	20230629	103900	363467000	540000	540000	540000	540000	2
483	20230629	103800	362387000	540000	541000	541000	540000	3
484	20230629	103700	360766000	541000	541000	541000	541000	0
485	20230629	103600	360766000	541000	541000	541000	541000	0
486	20230629	103500	360766000	541000	541000	541000	541000	1
487	20230629	103400	360225000	540000	540000	540000	540000	2
488	20230629	103300	359145000	540000	540000	540000	540000	0
489	20230629	103200	359145000	540000	541000	541000	540000	3
490	20230629	103100	357524000	540000	540000	540000	540000	0
491	20230629	103000	357524000	540000	540000	540000	540000	1
492	20230629	102900	356984000	540000	540000	540000	540000	0
493	20230629	102800	356984000	540000	540000	541000	540000	3
494	20230629	102700	355363000	540000	540000	540000	540000	1
495	20230629	102600	354823000	540000	540000	540000	540000	2
496	20230629	102500	353743000	541000	541000	541000	541000	1
497	20230629	102400	353202000	541000	541000	541000	541000	0
498	20230629	102300	353202000	541000	541000	541000	540000	21
499	20230629	102200	341842000	541000	541000	541000	541000	4
500	20230629	102100	339678000	541000	541000	541000	541000	3
501	20230629	102000	338055000	541000	541000	541000	541000	25
502	20230629	101900	324530000	541000	541000	541000	541000	0
503	20230629	101800	324530000	541000	541000	541000	541000	1
504	20230629	101700	323989000	541000	542000	542000	541000	2
505	20230629	101600	322906000	541000	541000	541000	541000	2
506	20230629	101500	321824000	540000	541000	541000	540000	2
507	20230629	101400	320743000	540000	540000	540000	540000	0
508	20230629	101300	320743000	540000	541000	541000	540000	3
509	20230629	101200	319122000	541000	541000	541000	541000	98
510	20230629	101100	266104000	541000	541000	541000	541000	0
511	20230629	101000	266104000	541000	542000	542000	541000	33
512	20230629	100900	248219000	542000	542000	542000	542000	18
513	20230629	100800	238463000	541000	541000	541000	541000	0
514	20230629	100700	238463000	541000	542000	542000	541000	9
515	20230629	100600	233588000	541000	541000	541000	541000	0
516	20230629	100500	233588000	541000	541000	541000	541000	0
517	20230629	100400	233588000	541000	541000	541000	541000	1
518	20230629	100300	233047000	542000	541000	542000	541000	33
519	20230629	100200	215193000	540000	540000	540000	540000	4
520	20230629	100100	213033000	539000	540000	540000	539000	2
521	20230629	100000	211954000	540000	539000	540000	539000	2
522	20230629	095900	210875000	540000	540000	540000	540000	0
523	20230629	095800	210875000	540000	540000	540000	540000	6
524	20230629	095700	207635000	539000	539000	539000	539000	2
525	20230629	095600	206557000	540000	539000	540000	539000	2
526	20230629	095500	205478000	540000	540000	540000	539000	9
527	20230629	095400	200620000	538000	538000	538000	538000	0
528	20230629	095300	200620000	538000	538000	538000	538000	0
529	20230629	095200	200620000	538000	538000	538000	538000	1
530	20230629	095100	200082000	538000	538000	538000	538000	0
531	20230629	095000	200082000	538000	538000	538000	538000	0
532	20230629	094900	200082000	538000	538000	540000	538000	6
533	20230629	094800	196850000	537000	537000	537000	537000	0
534	20230629	094700	196850000	537000	537000	537000	537000	10
535	20230629	094600	191480000	538000	538000	538000	538000	9
536	20230629	094500	186638000	538000	538000	538000	538000	0
537	20230629	094400	186638000	538000	539000	539000	538000	7
538	20230629	094300	182866000	539000	539000	539000	539000	1
539	20230629	094200	182327000	539000	539000	539000	539000	3
540	20230629	094100	180710000	540000	540000	540000	540000	1
541	20230629	094000	180170000	541000	541000	541000	541000	1
542	20230629	093900	179629000	541000	541000	541000	541000	5
543	20230629	093800	176924000	538000	538000	538000	538000	0
544	20230629	093700	176924000	538000	538000	538000	538000	1
545	20230629	093600	176386000	538000	540000	540000	538000	8
546	20230629	093500	172072000	540000	538000	540000	538000	10
547	20230629	093400	166674000	539000	538000	539000	538000	8
548	20230629	093300	162367000	538000	538000	538000	538000	0
549	20230629	093200	162367000	538000	538000	538000	538000	0
550	20230629	093100	162367000	538000	538000	538000	538000	7
551	20230629	093000	158601000	534000	534000	534000	533000	10
552	20230629	092900	153263000	535000	535000	535000	535000	0
553	20230629	092800	153263000	535000	535000	535000	535000	0
554	20230629	092700	153263000	535000	535000	535000	535000	12
555	20230629	092600	146843000	536000	536000	536000	536000	0
556	20230629	092500	146843000	536000	536000	536000	536000	11
557	20230629	092400	140947000	536000	536000	536000	536000	2
558	20230629	092300	139875000	539000	539000	539000	539000	0
559	20230629	092200	139875000	539000	539000	539000	539000	0
560	20230629	092100	139875000	539000	538000	539000	538000	19
561	20230629	092000	129639000	537000	537000	537000	537000	0
562	20230629	091900	129639000	537000	537000	537000	537000	0
563	20230629	091800	129639000	537000	537000	537000	537000	0
564	20230629	091700	129639000	537000	537000	537000	537000	0
565	20230629	091600	129639000	537000	537000	537000	537000	4
566	20230629	091500	127491000	538000	538000	538000	538000	13
567	20230629	091400	120497000	537000	535000	537000	535000	14
568	20230629	091300	112997000	533000	533000	533000	533000	90
569	20230629	091200	65027000	532000	532000	532000	532000	0
570	20230629	091100	65027000	532000	532000	532000	532000	0
571	20230629	091000	65027000	532000	531000	532000	531000	2
572	20230629	090900	63964000	531000	531000	531000	531000	9
573	20230629	090800	59185000	531000	531000	531000	531000	4
574	20230629	090700	57061000	531000	533000	533000	531000	52
575	20230629	090600	29399000	534000	534000	534000	534000	0
576	20230629	090500	29399000	534000	536000	536000	534000	50
577	20230629	090400	2688000	536000	536000	536000	536000	1
578	20230629	090300	2152000	538000	538000	538000	538000	3
579	20230629	090200	538000	538000	538000	538000	538000	1
580	20230629	090100	0	538000	538000	538000	538000	0
581	20230629	090000	0	538000	538000	538000	538000	0