KissMeData/003920/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	191700	468253000	510000	510000	510000	510000	123
3	20230622	191600	468253000	510000	510000	510000	510000	0
4	20230622	191500	468253000	510000	510000	510000	510000	0
5	20230622	191400	468253000	510000	510000	510000	510000	0
6	20230622	191300	468253000	510000	510000	510000	510000	0
7	20230622	191200	468253000	510000	510000	510000	510000	0
8	20230622	191100	468253000	510000	510000	510000	510000	0
9	20230622	191000	468253000	510000	510000	510000	510000	0
10	20230622	190900	468253000	510000	510000	510000	510000	0
11	20230622	190800	468253000	510000	510000	510000	510000	0
12	20230622	190700	468253000	510000	510000	510000	510000	0
13	20230622	190600	468253000	510000	510000	510000	510000	0
14	20230622	190500	468253000	510000	510000	510000	510000	0
15	20230622	190400	468253000	510000	510000	510000	510000	0
16	20230622	190300	468253000	510000	510000	510000	510000	0
17	20230622	190200	468253000	510000	510000	510000	510000	0
18	20230622	190100	468253000	510000	510000	510000	510000	0
19	20230622	190000	468253000	510000	510000	510000	510000	0
20	20230622	185900	468253000	510000	510000	510000	510000	0
21	20230622	185800	468253000	510000	510000	510000	510000	0
22	20230622	185700	468253000	510000	510000	510000	510000	0
23	20230622	185600	468253000	510000	510000	510000	510000	0
24	20230622	185500	468253000	510000	510000	510000	510000	0
25	20230622	185400	468253000	510000	510000	510000	510000	0
26	20230622	185300	468253000	510000	510000	510000	510000	0
27	20230622	185200	468253000	510000	510000	510000	510000	0
28	20230622	185100	468253000	510000	510000	510000	510000	0
29	20230622	185000	468253000	510000	510000	510000	510000	0
30	20230622	184900	468253000	510000	510000	510000	510000	0
31	20230622	184800	468253000	510000	510000	510000	510000	0
32	20230622	184700	468253000	510000	510000	510000	510000	123
33	20230622	184600	468253000	510000	510000	510000	510000	0
34	20230622	184500	468253000	510000	510000	510000	510000	0
35	20230622	184400	468253000	510000	510000	510000	510000	0
36	20230622	184300	468253000	510000	510000	510000	510000	0
37	20230622	184200	468253000	510000	510000	510000	510000	0
38	20230622	184100	468253000	510000	510000	510000	510000	0
39	20230622	184000	468253000	510000	510000	510000	510000	0
40	20230622	183900	468253000	510000	510000	510000	510000	0
41	20230622	183800	468253000	510000	510000	510000	510000	0
42	20230622	183700	468253000	510000	510000	510000	510000	0
43	20230622	183600	468253000	510000	510000	510000	510000	0
44	20230622	183500	468253000	510000	510000	510000	510000	0
45	20230622	183400	468253000	510000	510000	510000	510000	0
46	20230622	183300	468253000	510000	510000	510000	510000	0
47	20230622	183200	468253000	510000	510000	510000	510000	0
48	20230622	183100	468253000	510000	510000	510000	510000	0
49	20230622	183000	468253000	510000	510000	510000	510000	0
50	20230622	182900	468253000	510000	510000	510000	510000	0
51	20230622	182800	468253000	510000	510000	510000	510000	0
52	20230622	182700	468253000	510000	510000	510000	510000	0
53	20230622	182600	468253000	510000	510000	510000	510000	0
54	20230622	182500	468253000	510000	510000	510000	510000	0
55	20230622	182400	468253000	510000	510000	510000	510000	0
56	20230622	182300	468253000	510000	510000	510000	510000	0
57	20230622	182200	468253000	510000	510000	510000	510000	0
58	20230622	182100	468253000	510000	510000	510000	510000	0
59	20230622	182000	468253000	510000	510000	510000	510000	0
60	20230622	181900	468253000	510000	510000	510000	510000	0
61	20230622	181800	468253000	510000	510000	510000	510000	0
62	20230622	181700	468253000	510000	510000	510000	510000	123
63	20230622	181600	468253000	510000	510000	510000	510000	0
64	20230622	181500	468253000	510000	510000	510000	510000	0
65	20230622	181400	468253000	510000	510000	510000	510000	0
66	20230622	181300	468253000	510000	510000	510000	510000	0
67	20230622	181200	468253000	510000	510000	510000	510000	0
68	20230622	181100	468253000	510000	510000	510000	510000	0
69	20230622	181000	468253000	510000	510000	510000	510000	0
70	20230622	180900	468253000	510000	510000	510000	510000	0
71	20230622	180800	468253000	510000	510000	510000	510000	0
72	20230622	180700	468253000	510000	510000	510000	510000	0
73	20230622	180600	468253000	510000	510000	510000	510000	0
74	20230622	180500	468253000	510000	510000	510000	510000	0
75	20230622	180400	468253000	510000	510000	510000	510000	0
76	20230622	180300	468253000	510000	510000	510000	510000	0
77	20230622	180200	468253000	510000	510000	510000	510000	0
78	20230622	180100	468253000	510000	510000	510000	510000	0
79	20230622	180000	468253000	510000	510000	510000	510000	0
80	20230622	175900	468253000	510000	510000	510000	510000	0
81	20230622	175800	468253000	510000	510000	510000	510000	0
82	20230622	175700	468253000	510000	510000	510000	510000	0
83	20230622	175600	468253000	510000	510000	510000	510000	0
84	20230622	175500	468253000	510000	510000	510000	510000	0
85	20230622	175400	468253000	510000	510000	510000	510000	0
86	20230622	175300	468253000	510000	510000	510000	510000	0
87	20230622	175200	468253000	510000	510000	510000	510000	0
88	20230622	175100	468253000	510000	510000	510000	510000	0
89	20230622	175000	468253000	510000	510000	510000	510000	0
90	20230622	174900	468253000	510000	510000	510000	510000	0
91	20230622	174800	468253000	510000	510000	510000	510000	0
92	20230622	174700	468253000	510000	510000	510000	510000	123
93	20230622	174600	468253000	510000	510000	510000	510000	0
94	20230622	174500	468253000	510000	510000	510000	510000	0
95	20230622	174400	468253000	510000	510000	510000	510000	0
96	20230622	174300	468253000	510000	510000	510000	510000	0
97	20230622	174200	468253000	510000	510000	510000	510000	0
98	20230622	174100	468253000	510000	510000	510000	510000	0
99	20230622	174000	468253000	510000	510000	510000	510000	0
100	20230622	173900	468253000	510000	510000	510000	510000	0
101	20230622	173800	468253000	510000	510000	510000	510000	0
102	20230622	173700	468253000	510000	510000	510000	510000	0
103	20230622	173600	468253000	510000	510000	510000	510000	0
104	20230622	173500	468253000	510000	510000	510000	510000	0
105	20230622	173400	468253000	510000	510000	510000	510000	0
106	20230622	173300	468253000	510000	510000	510000	510000	0
107	20230622	173200	468253000	510000	510000	510000	510000	0
108	20230622	173100	468253000	510000	510000	510000	510000	0
109	20230622	173000	468253000	510000	510000	510000	510000	0
110	20230622	172900	468253000	510000	510000	510000	510000	0
111	20230622	172800	468253000	510000	510000	510000	510000	0
112	20230622	172700	468253000	510000	510000	510000	510000	0
113	20230622	172600	468253000	510000	510000	510000	510000	0
114	20230622	172500	468253000	510000	510000	510000	510000	0
115	20230622	172400	468253000	510000	510000	510000	510000	0
116	20230622	172300	468253000	510000	510000	510000	510000	0
117	20230622	172200	468253000	510000	510000	510000	510000	0
118	20230622	172100	468253000	510000	510000	510000	510000	0
119	20230622	172000	468253000	510000	510000	510000	510000	0
120	20230622	171900	468253000	510000	510000	510000	510000	0
121	20230622	171800	468253000	510000	510000	510000	510000	0
122	20230622	171700	468253000	510000	510000	510000	510000	123
123	20230622	171600	468253000	510000	510000	510000	510000	0
124	20230622	171500	468253000	510000	510000	510000	510000	0
125	20230622	171400	468253000	510000	510000	510000	510000	0
126	20230622	171300	468253000	510000	510000	510000	510000	0
127	20230622	171200	468253000	510000	510000	510000	510000	0
128	20230622	171100	468253000	510000	510000	510000	510000	0
129	20230622	171000	468253000	510000	510000	510000	510000	0
130	20230622	170900	468253000	510000	510000	510000	510000	0
131	20230622	170800	468253000	510000	510000	510000	510000	0
132	20230622	170700	468253000	510000	510000	510000	510000	0
133	20230622	170600	468253000	510000	510000	510000	510000	0
134	20230622	170500	468253000	510000	510000	510000	510000	0
135	20230622	170400	468253000	510000	510000	510000	510000	0
136	20230622	170300	468253000	510000	510000	510000	510000	0
137	20230622	170200	468253000	510000	510000	510000	510000	0
138	20230622	170100	468253000	510000	510000	510000	510000	0
139	20230622	170000	468253000	510000	510000	510000	510000	0
140	20230622	165900	468253000	510000	510000	510000	510000	0
141	20230622	165800	468253000	510000	510000	510000	510000	0
142	20230622	165700	468253000	510000	510000	510000	510000	0
143	20230622	165600	468253000	510000	510000	510000	510000	0
144	20230622	165500	468253000	510000	510000	510000	510000	0
145	20230622	165400	468253000	510000	510000	510000	510000	0
146	20230622	165300	468253000	510000	510000	510000	510000	0
147	20230622	165200	468253000	510000	510000	510000	510000	0
148	20230622	165100	468253000	510000	510000	510000	510000	0
149	20230622	165000	468253000	510000	510000	510000	510000	0
150	20230622	164900	468253000	510000	510000	510000	510000	0
151	20230622	164800	468253000	510000	510000	510000	510000	0
152	20230622	164700	468253000	510000	510000	510000	510000	123
153	20230622	164600	468253000	510000	510000	510000	510000	0
154	20230622	164500	468253000	510000	510000	510000	510000	0
155	20230622	164400	468253000	510000	510000	510000	510000	0
156	20230622	164300	468253000	510000	510000	510000	510000	0
157	20230622	164200	468253000	510000	510000	510000	510000	0
158	20230622	164100	468253000	510000	510000	510000	510000	0
159	20230622	164000	468253000	510000	510000	510000	510000	0
160	20230622	163900	468253000	510000	510000	510000	510000	0
161	20230622	163800	468253000	510000	510000	510000	510000	0
162	20230622	163700	468253000	510000	510000	510000	510000	0
163	20230622	163600	468253000	510000	510000	510000	510000	0
164	20230622	163500	468253000	510000	510000	510000	510000	0
165	20230622	163400	468253000	510000	510000	510000	510000	0
166	20230622	163300	468253000	510000	510000	510000	510000	0
167	20230622	163200	468253000	510000	510000	510000	510000	0
168	20230622	163100	468253000	510000	510000	510000	510000	0
169	20230622	163000	468253000	510000	510000	510000	510000	0
170	20230622	162900	468253000	510000	510000	510000	510000	0
171	20230622	162800	468253000	510000	510000	510000	510000	0
172	20230622	162700	468253000	510000	510000	510000	510000	0
173	20230622	162600	468253000	510000	510000	510000	510000	0
174	20230622	162500	468253000	510000	510000	510000	510000	0
175	20230622	162400	468253000	510000	510000	510000	510000	0
176	20230622	162300	468253000	510000	510000	510000	510000	0
177	20230622	162200	468253000	510000	510000	510000	510000	0
178	20230622	162100	468253000	510000	510000	510000	510000	0
179	20230622	162000	468253000	510000	510000	510000	510000	0
180	20230622	161900	468253000	510000	510000	510000	510000	0
181	20230622	161800	468253000	510000	510000	510000	510000	0
182	20230622	161700	468253000	510000	510000	510000	510000	123
183	20230622	161600	468253000	510000	510000	510000	510000	0
184	20230622	161500	468253000	510000	510000	510000	510000	0
185	20230622	161400	468253000	510000	510000	510000	510000	0
186	20230622	161300	468253000	510000	510000	510000	510000	0
187	20230622	161200	468253000	510000	510000	510000	510000	0
188	20230622	161100	468253000	510000	510000	510000	510000	0
189	20230622	161000	468253000	510000	510000	510000	510000	0
190	20230622	160900	468253000	510000	510000	510000	510000	0
191	20230622	160800	468253000	510000	510000	510000	510000	0
192	20230622	160700	468253000	510000	510000	510000	510000	0
193	20230622	160600	468253000	510000	510000	510000	510000	0
194	20230622	160500	468253000	510000	510000	510000	510000	0
195	20230622	160400	468253000	510000	510000	510000	510000	0
196	20230622	160300	468253000	510000	510000	510000	510000	0
197	20230622	160200	468253000	510000	510000	510000	510000	0
198	20230622	160100	468253000	510000	510000	510000	510000	0
199	20230622	160000	468253000	510000	510000	510000	510000	0
200	20230622	155900	468253000	510000	510000	510000	510000	0
201	20230622	155800	468253000	510000	510000	510000	510000	0
202	20230622	155700	468253000	510000	510000	510000	510000	0
203	20230622	155600	468253000	510000	510000	510000	510000	0
204	20230622	155500	468253000	510000	510000	510000	510000	0
205	20230622	155400	468253000	510000	510000	510000	510000	0
206	20230622	155300	468253000	510000	510000	510000	510000	0
207	20230622	155200	468253000	510000	510000	510000	510000	0
208	20230622	155100	468253000	510000	510000	510000	510000	0
209	20230622	155000	468253000	510000	510000	510000	510000	0
210	20230622	154900	468253000	510000	510000	510000	510000	0
211	20230622	154800	468253000	510000	510000	510000	510000	0
212	20230622	154700	468253000	510000	510000	510000	510000	123
213	20230622	154600	468253000	510000	510000	510000	510000	0
214	20230622	154500	468253000	510000	510000	510000	510000	0
215	20230622	154400	468253000	510000	510000	510000	510000	0
216	20230622	154300	468253000	510000	510000	510000	510000	0
217	20230622	154200	468253000	510000	510000	510000	510000	0
218	20230622	154100	468253000	510000	510000	510000	510000	0
219	20230622	154000	468253000	510000	510000	510000	510000	0
220	20230622	153900	468253000	510000	510000	510000	510000	0
221	20230622	153800	468253000	510000	510000	510000	510000	0
222	20230622	153700	468253000	510000	510000	510000	510000	0
223	20230622	153600	468253000	510000	510000	510000	510000	0
224	20230622	153500	468253000	510000	510000	510000	510000	0
225	20230622	153400	468253000	510000	510000	510000	510000	0
226	20230622	153300	468253000	510000	510000	510000	510000	0
227	20230622	153200	468253000	510000	510000	510000	510000	0
228	20230622	153100	468253000	510000	510000	510000	510000	0
229	20230622	153000	468253000	510000	510000	510000	510000	123
230	20230622	152900	405523000	502000	502000	502000	502000	0
231	20230622	152800	405523000	502000	502000	502000	502000	0
232	20230622	152700	405523000	502000	502000	502000	502000	0
233	20230622	152600	405523000	502000	502000	502000	502000	0
234	20230622	152500	405523000	502000	502000	502000	502000	0
235	20230622	152400	405523000	502000	502000	502000	502000	0
236	20230622	152300	405523000	502000	502000	502000	502000	0
237	20230622	152200	405523000	502000	502000	502000	502000	0
238	20230622	152100	405523000	502000	502000	502000	502000	0
239	20230622	152000	405523000	502000	502000	502000	502000	0
240	20230622	151900	405523000	502000	503000	506000	502000	83
241	20230622	151800	363849000	503000	503000	503000	503000	0
242	20230622	151700	363849000	503000	503000	503000	503000	3
243	20230622	151600	362340000	503000	503000	503000	503000	0
244	20230622	151500	362340000	503000	503000	503000	503000	0
245	20230622	151400	362340000	503000	503000	503000	503000	0
246	20230622	151300	362340000	503000	503000	503000	503000	1
247	20230622	151200	361837000	503000	503000	503000	503000	0
248	20230622	151100	361837000	503000	503000	503000	503000	0
249	20230622	151000	361837000	503000	503000	503000	503000	3
250	20230622	150900	360328000	504000	504000	504000	504000	0
251	20230622	150800	360328000	504000	504000	504000	504000	0
252	20230622	150700	360328000	504000	504000	504000	504000	0
253	20230622	150600	360328000	504000	504000	504000	504000	3
254	20230622	150500	358816000	504000	504000	504000	504000	0
255	20230622	150400	358816000	504000	503000	504000	503000	7
256	20230622	150300	355293000	503000	503000	503000	503000	0
257	20230622	150200	355293000	503000	503000	503000	503000	0
258	20230622	150100	355293000	503000	503000	503000	503000	0
259	20230622	150000	355293000	503000	503000	503000	503000	0
260	20230622	145900	355293000	503000	503000	503000	503000	0
261	20230622	145800	355293000	503000	503000	503000	503000	0
262	20230622	145700	355293000	503000	503000	503000	503000	0
263	20230622	145600	355293000	503000	503000	503000	503000	1
264	20230622	145500	354790000	502000	503000	504000	502000	42
265	20230622	145400	333702000	503000	503000	503000	503000	0
266	20230622	145300	333702000	503000	503000	503000	503000	8
267	20230622	145200	329678000	502000	502000	502000	502000	0
268	20230622	145100	329678000	502000	502000	502000	502000	0
269	20230622	145000	329678000	502000	502000	502000	502000	0
270	20230622	144900	329678000	502000	502000	502000	502000	0
271	20230622	144800	329678000	502000	502000	502000	502000	0
272	20230622	144700	329678000	502000	502000	502000	502000	10
273	20230622	144600	324658000	503000	503000	503000	503000	0
274	20230622	144500	324658000	503000	503000	503000	503000	0
275	20230622	144400	324658000	503000	503000	503000	503000	0
276	20230622	144300	324658000	503000	503000	503000	503000	0
277	20230622	144200	324658000	503000	503000	503000	503000	0
278	20230622	144100	324658000	503000	503000	503000	503000	0
279	20230622	144000	324658000	503000	503000	503000	503000	0
280	20230622	143900	324658000	503000	503000	503000	503000	1
281	20230622	143800	324155000	503000	503000	503000	503000	0
282	20230622	143700	324155000	503000	503000	503000	503000	0
283	20230622	143600	324155000	503000	503000	503000	503000	1
284	20230622	143500	323652000	503000	503000	503000	503000	0
285	20230622	143400	323652000	503000	503000	503000	503000	1
286	20230622	143300	323149000	503000	503000	503000	503000	0
287	20230622	143200	323149000	503000	503000	503000	503000	3
288	20230622	143100	321640000	503000	503000	503000	503000	0
289	20230622	143000	321640000	503000	503000	503000	503000	0
290	20230622	142900	321640000	503000	503000	503000	503000	1
291	20230622	142800	321137000	502000	502000	502000	502000	0
292	20230622	142700	321137000	502000	502000	502000	502000	10
293	20230622	142600	316117000	503000	503000	503000	503000	1
294	20230622	142500	315614000	503000	503000	503000	503000	1
295	20230622	142400	315111000	503000	503000	503000	503000	3
296	20230622	142300	313602000	503000	503000	503000	503000	7
297	20230622	142200	310081000	504000	504000	504000	504000	0
298	20230622	142100	310081000	504000	504000	504000	504000	0
299	20230622	142000	310081000	504000	504000	504000	504000	0
300	20230622	141900	310081000	504000	503000	504000	503000	2
301	20230622	141800	309074000	503000	503000	503000	503000	0
302	20230622	141700	309074000	503000	503000	503000	503000	2
303	20230622	141600	308068000	503000	503000	503000	503000	0
304	20230622	141500	308068000	503000	503000	503000	503000	2
305	20230622	141400	307062000	503000	503000	503000	503000	2
306	20230622	141300	306056000	504000	504000	504000	504000	0
307	20230622	141200	306056000	504000	504000	504000	504000	0
308	20230622	141100	306056000	504000	504000	504000	504000	0
309	20230622	141000	306056000	504000	504000	504000	504000	0
310	20230622	140900	306056000	504000	504000	504000	504000	0
311	20230622	140800	306056000	504000	504000	504000	504000	0
312	20230622	140700	306056000	504000	503000	504000	503000	3
313	20230622	140600	304545000	503000	503000	503000	503000	11
314	20230622	140500	299012000	504000	503000	504000	503000	4
315	20230622	140400	296999000	503000	503000	503000	503000	6
316	20230622	140300	293981000	504000	504000	504000	504000	0
317	20230622	140200	293981000	504000	504000	504000	504000	0
318	20230622	140100	293981000	504000	504000	504000	504000	0
319	20230622	140000	293981000	504000	504000	504000	504000	0
320	20230622	135900	293981000	504000	504000	504000	504000	0
321	20230622	135800	293981000	504000	504000	504000	504000	0
322	20230622	135700	293981000	504000	504000	504000	504000	0
323	20230622	135600	293981000	504000	504000	504000	504000	0
324	20230622	135500	293981000	504000	504000	504000	504000	0
325	20230622	135400	293981000	504000	504000	504000	504000	0
326	20230622	135300	293981000	504000	504000	504000	504000	0
327	20230622	135200	293981000	504000	504000	504000	504000	0
328	20230622	135100	293981000	504000	504000	504000	504000	0
329	20230622	135000	293981000	504000	504000	504000	504000	0
330	20230622	134900	293981000	504000	503000	504000	503000	3
331	20230622	134800	292471000	503000	503000	503000	503000	1
332	20230622	134700	291968000	503000	503000	503000	503000	2
333	20230622	134600	290962000	503000	503000	503000	503000	0
334	20230622	134500	290962000	503000	503000	503000	503000	0
335	20230622	134400	290962000	503000	503000	503000	503000	0
336	20230622	134300	290962000	503000	503000	503000	503000	0
337	20230622	134200	290962000	503000	503000	503000	503000	1
338	20230622	134100	290459000	503000	503000	503000	503000	0
339	20230622	134000	290459000	503000	503000	503000	503000	3
340	20230622	133900	288950000	503000	503000	503000	503000	0
341	20230622	133800	288950000	503000	503000	503000	503000	0
342	20230622	133700	288950000	503000	503000	503000	503000	1
343	20230622	133600	288447000	503000	503000	503000	503000	0
344	20230622	133500	288447000	503000	503000	503000	503000	0
345	20230622	133400	288447000	503000	503000	503000	503000	0
346	20230622	133300	288447000	503000	503000	503000	503000	1
347	20230622	133200	287944000	503000	503000	503000	503000	1
348	20230622	133100	287441000	503000	503000	503000	503000	2
349	20230622	133000	286435000	503000	503000	503000	503000	0
350	20230622	132900	286435000	503000	503000	503000	503000	1
351	20230622	132800	285932000	503000	503000	503000	503000	0
352	20230622	132700	285932000	503000	503000	503000	503000	1
353	20230622	132600	285429000	503000	503000	503000	503000	1
354	20230622	132500	284926000	503000	503000	503000	503000	0
355	20230622	132400	284926000	503000	503000	503000	503000	0
356	20230622	132300	284926000	503000	503000	503000	503000	0
357	20230622	132200	284926000	503000	503000	503000	503000	2
358	20230622	132100	283920000	503000	503000	503000	503000	0
359	20230622	132000	283920000	503000	503000	503000	503000	0
360	20230622	131900	283920000	503000	503000	503000	503000	0
361	20230622	131800	283920000	503000	503000	503000	503000	1
362	20230622	131700	283417000	503000	503000	503000	503000	1
363	20230622	131600	282914000	503000	503000	503000	503000	0
364	20230622	131500	282914000	503000	503000	503000	503000	14
365	20230622	131400	275872000	504000	504000	504000	504000	0
366	20230622	131300	275872000	504000	504000	504000	504000	0
367	20230622	131200	275872000	504000	504000	504000	504000	0
368	20230622	131100	275872000	504000	504000	504000	504000	0
369	20230622	131000	275872000	504000	504000	504000	504000	0
370	20230622	130900	275872000	504000	504000	504000	504000	0
371	20230622	130800	275872000	504000	504000	504000	504000	0
372	20230622	130700	275872000	504000	504000	504000	504000	1
373	20230622	130600	275368000	504000	504000	504000	504000	0
374	20230622	130500	275368000	504000	504000	504000	504000	2
375	20230622	130400	274360000	504000	504000	504000	504000	10
376	20230622	130300	269320000	505000	505000	505000	505000	0
377	20230622	130200	269320000	505000	505000	505000	505000	0
378	20230622	130100	269320000	505000	505000	505000	505000	0
379	20230622	130000	269320000	505000	505000	505000	505000	1
380	20230622	125900	268815000	505000	505000	505000	505000	0
381	20230622	125800	268815000	505000	505000	505000	505000	0
382	20230622	125700	268815000	505000	505000	505000	505000	11
383	20230622	125600	263260000	505000	505000	505000	505000	0
384	20230622	125500	263260000	505000	505000	505000	505000	0
385	20230622	125400	263260000	505000	505000	505000	505000	0
386	20230622	125300	263260000	505000	505000	505000	505000	0
387	20230622	125200	263260000	505000	505000	505000	505000	0
388	20230622	125100	263260000	505000	505000	505000	505000	0
389	20230622	125000	263260000	505000	505000	505000	505000	0
390	20230622	124900	263260000	505000	505000	505000	505000	0
391	20230622	124800	263260000	505000	505000	505000	505000	0
392	20230622	124700	263260000	505000	505000	505000	505000	0
393	20230622	124600	263260000	505000	505000	505000	505000	0
394	20230622	124500	263260000	505000	505000	505000	505000	0
395	20230622	124400	263260000	505000	505000	505000	505000	0
396	20230622	124300	263260000	505000	505000	505000	505000	0
397	20230622	124200	263260000	505000	505000	505000	505000	10
398	20230622	124100	258210000	505000	505000	505000	505000	0
399	20230622	124000	258210000	505000	505000	505000	505000	0
400	20230622	123900	258210000	505000	505000	505000	505000	0
401	20230622	123800	258210000	505000	505000	505000	505000	0
402	20230622	123700	258210000	505000	505000	505000	505000	0
403	20230622	123600	258210000	505000	505000	505000	505000	0
404	20230622	123500	258210000	505000	505000	505000	505000	2
405	20230622	123400	257200000	505000	505000	505000	505000	0
406	20230622	123300	257200000	505000	505000	505000	505000	0
407	20230622	123200	257200000	505000	505000	505000	505000	0
408	20230622	123100	257200000	505000	505000	505000	505000	0
409	20230622	123000	257200000	505000	503000	505000	503000	3
410	20230622	122900	255689000	503000	503000	503000	503000	1
411	20230622	122800	255186000	503000	503000	503000	503000	1
412	20230622	122700	254683000	503000	503000	503000	503000	0
413	20230622	122600	254683000	503000	503000	503000	503000	1
414	20230622	122500	254180000	503000	503000	503000	503000	0
415	20230622	122400	254180000	503000	503000	503000	503000	0
416	20230622	122300	254180000	503000	503000	503000	503000	0
417	20230622	122200	254180000	503000	503000	503000	503000	0
418	20230622	122100	254180000	503000	503000	503000	503000	2
419	20230622	122000	253174000	503000	503000	503000	503000	0
420	20230622	121900	253174000	503000	503000	503000	503000	1
421	20230622	121800	252671000	503000	503000	503000	503000	1
422	20230622	121700	252168000	503000	503000	503000	503000	1
423	20230622	121600	251665000	503000	503000	503000	503000	0
424	20230622	121500	251665000	503000	503000	503000	503000	0
425	20230622	121400	251665000	503000	503000	503000	503000	0
426	20230622	121300	251665000	503000	503000	503000	503000	0
427	20230622	121200	251665000	503000	503000	503000	503000	3
428	20230622	121100	250156000	503000	503000	503000	503000	0
429	20230622	121000	250156000	503000	503000	503000	503000	0
430	20230622	120900	250156000	503000	503000	503000	503000	0
431	20230622	120800	250156000	503000	503000	503000	503000	3
432	20230622	120700	248647000	503000	503000	503000	503000	0
433	20230622	120600	248647000	503000	503000	503000	503000	0
434	20230622	120500	248647000	503000	503000	503000	503000	0
435	20230622	120400	248647000	503000	503000	503000	503000	3
436	20230622	120300	247138000	503000	503000	503000	503000	0
437	20230622	120200	247138000	503000	503000	503000	503000	2
438	20230622	120100	246132000	503000	503000	503000	503000	0
439	20230622	120000	246132000	503000	503000	503000	503000	0
440	20230622	115900	246132000	503000	503000	503000	503000	1
441	20230622	115800	245629000	503000	503000	503000	503000	1
442	20230622	115700	245126000	503000	503000	503000	503000	1
443	20230622	115600	244623000	503000	503000	503000	503000	0
444	20230622	115500	244623000	503000	503000	503000	503000	2
445	20230622	115400	243617000	503000	503000	503000	503000	0
446	20230622	115300	243617000	503000	503000	503000	503000	0
447	20230622	115200	243617000	503000	503000	503000	503000	0
448	20230622	115100	243617000	503000	503000	503000	503000	2
449	20230622	115000	242611000	503000	503000	503000	503000	1
450	20230622	114900	242108000	503000	503000	503000	503000	0
451	20230622	114800	242108000	503000	503000	503000	503000	1
452	20230622	114700	241605000	503000	503000	503000	503000	1
453	20230622	114600	241102000	503000	503000	503000	503000	2
454	20230622	114500	240096000	503000	503000	503000	503000	0
455	20230622	114400	240096000	503000	503000	503000	503000	0
456	20230622	114300	240096000	503000	503000	503000	503000	0
457	20230622	114200	240096000	503000	503000	503000	503000	1
458	20230622	114100	239593000	503000	503000	503000	503000	1
459	20230622	114000	239090000	503000	503000	503000	503000	0
460	20230622	113900	239090000	503000	503000	503000	503000	0
461	20230622	113800	239090000	503000	503000	503000	503000	1
462	20230622	113700	238587000	503000	503000	503000	503000	2
463	20230622	113600	237581000	503000	503000	503000	503000	0
464	20230622	113500	237581000	503000	503000	503000	503000	2
465	20230622	113400	236575000	503000	503000	503000	503000	0
466	20230622	113300	236575000	503000	503000	503000	503000	0
467	20230622	113200	236575000	503000	503000	503000	503000	41
468	20230622	113100	215952000	503000	505000	505000	503000	61
469	20230622	113000	185239000	505000	505000	505000	505000	0
470	20230622	112900	185239000	505000	505000	505000	505000	0
471	20230622	112800	185239000	505000	505000	505000	505000	1
472	20230622	112700	184734000	505000	505000	505000	505000	1
473	20230622	112600	184229000	504000	504000	504000	504000	1
474	20230622	112500	183725000	504000	504000	504000	504000	0
475	20230622	112400	183725000	504000	504000	504000	504000	0
476	20230622	112300	183725000	504000	504000	504000	504000	3
477	20230622	112200	182213000	504000	504000	504000	504000	0
478	20230622	112100	182213000	504000	504000	504000	504000	0
479	20230622	112000	182213000	504000	504000	504000	504000	2
480	20230622	111900	181205000	504000	504000	504000	504000	0
481	20230622	111800	181205000	504000	504000	504000	504000	1
482	20230622	111700	180701000	503000	503000	503000	503000	0
483	20230622	111600	180701000	503000	503000	503000	503000	0
484	20230622	111500	180701000	503000	503000	503000	503000	0
485	20230622	111400	180701000	503000	503000	503000	503000	1
486	20230622	111300	180198000	503000	503000	503000	503000	1
487	20230622	111200	179695000	503000	503000	503000	503000	0
488	20230622	111100	179695000	503000	503000	503000	503000	2
489	20230622	111000	178689000	503000	503000	503000	503000	0
490	20230622	110900	178689000	503000	503000	503000	503000	0
491	20230622	110800	178689000	503000	503000	503000	503000	1
492	20230622	110700	178186000	503000	503000	503000	503000	0
493	20230622	110600	178186000	503000	503000	503000	503000	0
494	20230622	110500	178186000	503000	503000	503000	503000	3
495	20230622	110400	176677000	503000	503000	503000	503000	0
496	20230622	110300	176677000	503000	503000	503000	503000	0
497	20230622	110200	176677000	503000	504000	504000	503000	23
498	20230622	110100	165106000	504000	504000	504000	504000	0
499	20230622	110000	165106000	504000	504000	504000	504000	0
500	20230622	105900	165106000	504000	504000	504000	504000	6
501	20230622	105800	162082000	504000	504000	504000	504000	1
502	20230622	105700	161578000	504000	504000	504000	504000	0
503	20230622	105600	161578000	504000	504000	504000	504000	0
504	20230622	105500	161578000	504000	504000	504000	504000	0
505	20230622	105400	161578000	504000	504000	504000	504000	2
506	20230622	105300	160570000	504000	504000	504000	504000	1
507	20230622	105200	160066000	508000	508000	508000	508000	0
508	20230622	105100	160066000	508000	508000	508000	508000	0
509	20230622	105000	160066000	508000	508000	508000	508000	2
510	20230622	104900	159050000	504000	504000	504000	504000	3
511	20230622	104800	157538000	504000	504000	504000	504000	0
512	20230622	104700	157538000	504000	504000	504000	504000	0
513	20230622	104600	157538000	504000	504000	504000	504000	1
514	20230622	104500	157034000	504000	504000	504000	504000	0
515	20230622	104400	157034000	504000	504000	504000	504000	1
516	20230622	104300	156530000	504000	504000	504000	504000	1
517	20230622	104200	156026000	504000	504000	504000	504000	11
518	20230622	104100	150482000	504000	504000	504000	504000	3
519	20230622	104000	148970000	503000	503000	503000	503000	2
520	20230622	103900	147964000	504000	504000	504000	504000	0
521	20230622	103800	147964000	504000	504000	504000	504000	6
522	20230622	103700	144940000	503000	504000	504000	503000	10
523	20230622	103600	139903000	504000	504000	504000	504000	54
524	20230622	103500	112687000	504000	504000	504000	504000	0
525	20230622	103400	112687000	504000	504000	504000	504000	0
526	20230622	103300	112687000	504000	504000	504000	504000	0
527	20230622	103200	112687000	504000	504000	504000	504000	0
528	20230622	103100	112687000	504000	505000	505000	504000	25
529	20230622	103000	100084000	508000	508000	508000	508000	0
530	20230622	102900	100084000	508000	508000	508000	508000	0
531	20230622	102800	100084000	508000	508000	508000	508000	0
532	20230622	102700	100084000	508000	508000	508000	508000	0
533	20230622	102600	100084000	508000	508000	508000	508000	0
534	20230622	102500	100084000	508000	508000	508000	508000	0
535	20230622	102400	100084000	508000	508000	508000	508000	0
536	20230622	102300	100084000	508000	508000	508000	508000	0
537	20230622	102200	100084000	508000	507000	508000	507000	5
538	20230622	102100	97546000	504000	504000	504000	504000	1
539	20230622	102000	97042000	504000	504000	504000	504000	0
540	20230622	101900	97042000	504000	504000	504000	504000	3
541	20230622	101800	95530000	504000	504000	504000	504000	0
542	20230622	101700	95530000	504000	504000	504000	504000	1
543	20230622	101600	95026000	505000	505000	505000	505000	0
544	20230622	101500	95026000	505000	505000	505000	505000	0
545	20230622	101400	95026000	505000	505000	505000	505000	1
546	20230622	101300	94521000	505000	505000	505000	505000	0
547	20230622	101200	94521000	505000	505000	505000	505000	0
548	20230622	101100	94521000	505000	505000	505000	505000	6
549	20230622	101000	91491000	505000	505000	505000	505000	4
550	20230622	100900	89471000	505000	505000	505000	505000	1
551	20230622	100800	88966000	504000	507000	507000	504000	59
552	20230622	100700	59140000	508000	508000	508000	508000	2
553	20230622	100600	58124000	508000	508000	508000	508000	0
554	20230622	100500	58124000	508000	508000	508000	508000	0
555	20230622	100400	58124000	508000	508000	508000	508000	0
556	20230622	100300	58124000	508000	508000	508000	508000	1
557	20230622	100200	57616000	508000	508000	508000	508000	0
558	20230622	100100	57616000	508000	508000	508000	508000	0
559	20230622	100000	57616000	508000	508000	508000	508000	5
560	20230622	095900	55076000	508000	508000	508000	508000	0
561	20230622	095800	55076000	508000	508000	508000	508000	0
562	20230622	095700	55076000	508000	508000	508000	508000	0
563	20230622	095600	55076000	508000	508000	508000	508000	0
564	20230622	095500	55076000	508000	508000	508000	508000	2
565	20230622	095400	54060000	508000	508000	508000	508000	0
566	20230622	095300	54060000	508000	508000	508000	508000	1
567	20230622	095200	53552000	507000	507000	507000	507000	3
568	20230622	095100	52031000	508000	508000	508000	508000	0
569	20230622	095000	52031000	508000	508000	508000	508000	1
570	20230622	094900	51523000	508000	508000	508000	508000	7
571	20230622	094800	47967000	508000	508000	508000	508000	1
572	20230622	094700	47459000	508000	508000	508000	508000	0
573	20230622	094600	47459000	508000	508000	508000	508000	1
574	20230622	094500	46951000	508000	508000	508000	508000	4
575	20230622	094400	44919000	508000	508000	508000	508000	0
576	20230622	094300	44919000	508000	508000	508000	508000	1
577	20230622	094200	44411000	508000	507000	508000	507000	6
578	20230622	094100	41364000	507000	507000	507000	507000	0
579	20230622	094000	41364000	507000	507000	507000	507000	0
580	20230622	093900	41364000	507000	507000	507000	507000	4
581	20230622	093800	39336000	507000	507000	507000	507000	0
582	20230622	093700	39336000	507000	507000	507000	507000	1
583	20230622	093600	38829000	507000	507000	507000	507000	1
584	20230622	093500	38322000	506000	506000	506000	506000	2
585	20230622	093400	37310000	506000	506000	506000	506000	0
586	20230622	093300	37310000	506000	506000	506000	506000	0
587	20230622	093200	37310000	506000	506000	506000	506000	0
588	20230622	093100	37310000	506000	506000	506000	506000	1
589	20230622	093000	36804000	506000	506000	506000	506000	2
590	20230622	092900	35792000	506000	506000	506000	506000	2
591	20230622	092800	34780000	509000	509000	509000	509000	1
592	20230622	092700	34271000	506000	506000	506000	506000	0
593	20230622	092600	34271000	506000	506000	506000	506000	2
594	20230622	092500	33259000	506000	506000	506000	506000	5
595	20230622	092400	30729000	506000	506000	506000	506000	0
596	20230622	092300	30729000	506000	506000	506000	506000	0
597	20230622	092200	30729000	506000	505000	506000	505000	12
598	20230622	092100	24662000	505000	505000	505000	505000	1
599	20230622	092000	24157000	504000	504000	504000	504000	1
600	20230622	091900	23653000	504000	504000	504000	504000	0
601	20230622	091800	23653000	504000	504000	504000	504000	1
602	20230622	091700	23149000	504000	505000	505000	504000	2
603	20230622	091600	22140000	503000	503000	503000	503000	0
604	20230622	091500	22140000	503000	503000	503000	503000	9
605	20230622	091400	17613000	503000	503000	503000	503000	0
606	20230622	091300	17613000	503000	503000	503000	503000	12
607	20230622	091200	11577000	505000	505000	505000	505000	0
608	20230622	091100	11577000	505000	505000	505000	505000	1
609	20230622	091000	11072000	504000	504000	504000	504000	2
610	20230622	090900	10064000	504000	504000	504000	504000	3
611	20230622	090800	8552000	504000	504000	504000	504000	0
612	20230622	090700	8552000	504000	504000	504000	504000	1
613	20230622	090600	8048000	503000	503000	503000	503000	0
614	20230622	090500	8048000	503000	503000	503000	503000	0
615	20230622	090400	8048000	503000	503000	503000	503000	0
616	20230622	090300	8048000	503000	503000	503000	503000	0
617	20230622	090200	8048000	503000	503000	503000	503000	0
618	20230622	090100	8048000	503000	503000	503000	503000	0
619	20230622	090000	8048000	503000	503000	503000	503000	16