KissMeData/000670/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183100	1446988000	529000	529000	529000	529000	112
3	20230707	183000	1446988000	529000	529000	529000	529000	0
4	20230707	182900	1446988000	529000	529000	529000	529000	0
5	20230707	182800	1446988000	529000	529000	529000	529000	0
6	20230707	182700	1446988000	529000	529000	529000	529000	0
7	20230707	182600	1446988000	529000	529000	529000	529000	0
8	20230707	182500	1446988000	529000	529000	529000	529000	0
9	20230707	182400	1446988000	529000	529000	529000	529000	0
10	20230707	182300	1446988000	529000	529000	529000	529000	0
11	20230707	182200	1446988000	529000	529000	529000	529000	0
12	20230707	182100	1446988000	529000	529000	529000	529000	0
13	20230707	182000	1446988000	529000	529000	529000	529000	0
14	20230707	181900	1446988000	529000	529000	529000	529000	0
15	20230707	181800	1446988000	529000	529000	529000	529000	0
16	20230707	181700	1446988000	529000	529000	529000	529000	0
17	20230707	181600	1446988000	529000	529000	529000	529000	0
18	20230707	181500	1446988000	529000	529000	529000	529000	0
19	20230707	181400	1446988000	529000	529000	529000	529000	0
20	20230707	181300	1446988000	529000	529000	529000	529000	0
21	20230707	181200	1446988000	529000	529000	529000	529000	0
22	20230707	181100	1446988000	529000	529000	529000	529000	0
23	20230707	181000	1446988000	529000	529000	529000	529000	0
24	20230707	180900	1446988000	529000	529000	529000	529000	0
25	20230707	180800	1446988000	529000	529000	529000	529000	0
26	20230707	180700	1446988000	529000	529000	529000	529000	0
27	20230707	180600	1446988000	529000	529000	529000	529000	0
28	20230707	180500	1446988000	529000	529000	529000	529000	0
29	20230707	180400	1446988000	529000	529000	529000	529000	0
30	20230707	180300	1446988000	529000	529000	529000	529000	0
31	20230707	180200	1446988000	529000	529000	529000	529000	0
32	20230707	180100	1446988000	529000	529000	529000	529000	112
33	20230707	180000	1446988000	529000	529000	529000	529000	0
34	20230707	175900	1446988000	529000	529000	529000	529000	0
35	20230707	175800	1446988000	529000	529000	529000	529000	0
36	20230707	175700	1446988000	529000	529000	529000	529000	0
37	20230707	175600	1446988000	529000	529000	529000	529000	0
38	20230707	175500	1446988000	529000	529000	529000	529000	0
39	20230707	175400	1446988000	529000	529000	529000	529000	0
40	20230707	175300	1446988000	529000	529000	529000	529000	0
41	20230707	175200	1446988000	529000	529000	529000	529000	0
42	20230707	175100	1446988000	529000	529000	529000	529000	0
43	20230707	175000	1446988000	529000	529000	529000	529000	0
44	20230707	174900	1446988000	529000	529000	529000	529000	0
45	20230707	174800	1446988000	529000	529000	529000	529000	0
46	20230707	174700	1446988000	529000	529000	529000	529000	0
47	20230707	174600	1446988000	529000	529000	529000	529000	0
48	20230707	174500	1446988000	529000	529000	529000	529000	0
49	20230707	174400	1446988000	529000	529000	529000	529000	0
50	20230707	174300	1446988000	529000	529000	529000	529000	0
51	20230707	174200	1446988000	529000	529000	529000	529000	0
52	20230707	174100	1446988000	529000	529000	529000	529000	0
53	20230707	174000	1446988000	529000	529000	529000	529000	0
54	20230707	173900	1446988000	529000	529000	529000	529000	0
55	20230707	173800	1446988000	529000	529000	529000	529000	0
56	20230707	173700	1446988000	529000	529000	529000	529000	0
57	20230707	173600	1446988000	529000	529000	529000	529000	0
58	20230707	173500	1446988000	529000	529000	529000	529000	0
59	20230707	173400	1446988000	529000	529000	529000	529000	0
60	20230707	173300	1446988000	529000	529000	529000	529000	0
61	20230707	173200	1446988000	529000	529000	529000	529000	0
62	20230707	173100	1446988000	529000	529000	529000	529000	112
63	20230707	173000	1446988000	529000	529000	529000	529000	0
64	20230707	172900	1446988000	529000	529000	529000	529000	0
65	20230707	172800	1446988000	529000	529000	529000	529000	0
66	20230707	172700	1446988000	529000	529000	529000	529000	0
67	20230707	172600	1446988000	529000	529000	529000	529000	0
68	20230707	172500	1446988000	529000	529000	529000	529000	0
69	20230707	172400	1446988000	529000	529000	529000	529000	0
70	20230707	172300	1446988000	529000	529000	529000	529000	0
71	20230707	172200	1446988000	529000	529000	529000	529000	0
72	20230707	172100	1446988000	529000	529000	529000	529000	0
73	20230707	172000	1446988000	529000	529000	529000	529000	0
74	20230707	171900	1446988000	529000	529000	529000	529000	0
75	20230707	171800	1446988000	529000	529000	529000	529000	0
76	20230707	171700	1446988000	529000	529000	529000	529000	0
77	20230707	171600	1446988000	529000	529000	529000	529000	0
78	20230707	171500	1446988000	529000	529000	529000	529000	0
79	20230707	171400	1446988000	529000	529000	529000	529000	0
80	20230707	171300	1446988000	529000	529000	529000	529000	0
81	20230707	171200	1446988000	529000	529000	529000	529000	0
82	20230707	171100	1446988000	529000	529000	529000	529000	0
83	20230707	171000	1446988000	529000	529000	529000	529000	0
84	20230707	170900	1446988000	529000	529000	529000	529000	0
85	20230707	170800	1446988000	529000	529000	529000	529000	0
86	20230707	170700	1446988000	529000	529000	529000	529000	0
87	20230707	170600	1446988000	529000	529000	529000	529000	0
88	20230707	170500	1446988000	529000	529000	529000	529000	0
89	20230707	170400	1446988000	529000	529000	529000	529000	0
90	20230707	170300	1446988000	529000	529000	529000	529000	0
91	20230707	170200	1446988000	529000	529000	529000	529000	0
92	20230707	170100	1446988000	529000	529000	529000	529000	112
93	20230707	170000	1446988000	529000	529000	529000	529000	0
94	20230707	165900	1446988000	529000	529000	529000	529000	0
95	20230707	165800	1446988000	529000	529000	529000	529000	0
96	20230707	165700	1446988000	529000	529000	529000	529000	0
97	20230707	165600	1446988000	529000	529000	529000	529000	0
98	20230707	165500	1446988000	529000	529000	529000	529000	0
99	20230707	165400	1446988000	529000	529000	529000	529000	0
100	20230707	165300	1446988000	529000	529000	529000	529000	0
101	20230707	165200	1446988000	529000	529000	529000	529000	0
102	20230707	165100	1446988000	529000	529000	529000	529000	0
103	20230707	165000	1446988000	529000	529000	529000	529000	0
104	20230707	164900	1446988000	529000	529000	529000	529000	0
105	20230707	164800	1446988000	529000	529000	529000	529000	0
106	20230707	164700	1446988000	529000	529000	529000	529000	0
107	20230707	164600	1446988000	529000	529000	529000	529000	0
108	20230707	164500	1446988000	529000	529000	529000	529000	0
109	20230707	164400	1446988000	529000	529000	529000	529000	0
110	20230707	164300	1446988000	529000	529000	529000	529000	0
111	20230707	164200	1446988000	529000	529000	529000	529000	0
112	20230707	164100	1446988000	529000	529000	529000	529000	0
113	20230707	164000	1446988000	529000	529000	529000	529000	0
114	20230707	163900	1446988000	529000	529000	529000	529000	0
115	20230707	163800	1446988000	529000	529000	529000	529000	0
116	20230707	163700	1446988000	529000	529000	529000	529000	0
117	20230707	163600	1446988000	529000	529000	529000	529000	0
118	20230707	163500	1446988000	529000	529000	529000	529000	0
119	20230707	163400	1446988000	529000	529000	529000	529000	0
120	20230707	163300	1446988000	529000	529000	529000	529000	0
121	20230707	163200	1446988000	529000	529000	529000	529000	0
122	20230707	163100	1446988000	529000	529000	529000	529000	112
123	20230707	163000	1446988000	529000	529000	529000	529000	0
124	20230707	162900	1446988000	529000	529000	529000	529000	0
125	20230707	162800	1446988000	529000	529000	529000	529000	0
126	20230707	162700	1446988000	529000	529000	529000	529000	0
127	20230707	162600	1446988000	529000	529000	529000	529000	0
128	20230707	162500	1446988000	529000	529000	529000	529000	0
129	20230707	162400	1446988000	529000	529000	529000	529000	0
130	20230707	162300	1446988000	529000	529000	529000	529000	0
131	20230707	162200	1446988000	529000	529000	529000	529000	0
132	20230707	162100	1446988000	529000	529000	529000	529000	0
133	20230707	162000	1446988000	529000	529000	529000	529000	0
134	20230707	161900	1446988000	529000	529000	529000	529000	0
135	20230707	161800	1446988000	529000	529000	529000	529000	0
136	20230707	161700	1446988000	529000	529000	529000	529000	0
137	20230707	161600	1446988000	529000	529000	529000	529000	0
138	20230707	161500	1446988000	529000	529000	529000	529000	0
139	20230707	161400	1446988000	529000	529000	529000	529000	0
140	20230707	161300	1446988000	529000	529000	529000	529000	0
141	20230707	161200	1446988000	529000	529000	529000	529000	0
142	20230707	161100	1446988000	529000	529000	529000	529000	0
143	20230707	161000	1446988000	529000	529000	529000	529000	0
144	20230707	160900	1446988000	529000	529000	529000	529000	0
145	20230707	160800	1446988000	529000	529000	529000	529000	0
146	20230707	160700	1446988000	529000	529000	529000	529000	0
147	20230707	160600	1446988000	529000	529000	529000	529000	0
148	20230707	160500	1446988000	529000	529000	529000	529000	0
149	20230707	160400	1446988000	529000	529000	529000	529000	0
150	20230707	160300	1446988000	529000	529000	529000	529000	0
151	20230707	160200	1446988000	529000	529000	529000	529000	0
152	20230707	160100	1446988000	529000	529000	529000	529000	112
153	20230707	160000	1446988000	529000	529000	529000	529000	0
154	20230707	155900	1446988000	529000	529000	529000	529000	0
155	20230707	155800	1446988000	529000	529000	529000	529000	0
156	20230707	155700	1446988000	529000	529000	529000	529000	0
157	20230707	155600	1446988000	529000	529000	529000	529000	0
158	20230707	155500	1446988000	529000	529000	529000	529000	0
159	20230707	155400	1446988000	529000	529000	529000	529000	0
160	20230707	155300	1446988000	529000	529000	529000	529000	0
161	20230707	155200	1446988000	529000	529000	529000	529000	0
162	20230707	155100	1446988000	529000	529000	529000	529000	0
163	20230707	155000	1446988000	529000	529000	529000	529000	0
164	20230707	154900	1446988000	529000	529000	529000	529000	0
165	20230707	154800	1446988000	529000	529000	529000	529000	0
166	20230707	154700	1446988000	529000	529000	529000	529000	0
167	20230707	154600	1446988000	529000	529000	529000	529000	0
168	20230707	154500	1446988000	529000	529000	529000	529000	0
169	20230707	154400	1446988000	529000	529000	529000	529000	0
170	20230707	154300	1446988000	529000	529000	529000	529000	0
171	20230707	154200	1446988000	529000	529000	529000	529000	0
172	20230707	154100	1446988000	529000	529000	529000	529000	0
173	20230707	154000	1446988000	529000	529000	529000	529000	0
174	20230707	153900	1446988000	529000	529000	529000	529000	0
175	20230707	153800	1446988000	529000	529000	529000	529000	0
176	20230707	153700	1446988000	529000	529000	529000	529000	0
177	20230707	153600	1446988000	529000	529000	529000	529000	0
178	20230707	153500	1446988000	529000	529000	529000	529000	0
179	20230707	153400	1446988000	529000	529000	529000	529000	0
180	20230707	153300	1446988000	529000	529000	529000	529000	0
181	20230707	153200	1446988000	529000	529000	529000	529000	0
182	20230707	153100	1446988000	529000	529000	529000	529000	112
183	20230707	153000	1446988000	529000	529000	529000	529000	112
184	20230707	152900	1387740000	527000	527000	527000	527000	0
185	20230707	152800	1387740000	527000	527000	527000	527000	0
186	20230707	152700	1387740000	527000	527000	527000	527000	0
187	20230707	152600	1387740000	527000	527000	527000	527000	0
188	20230707	152500	1387740000	527000	527000	527000	527000	0
189	20230707	152400	1387740000	527000	527000	527000	527000	0
190	20230707	152300	1387740000	527000	527000	527000	527000	0
191	20230707	152200	1387740000	527000	527000	527000	527000	0
192	20230707	152100	1387740000	527000	527000	527000	527000	0
193	20230707	152000	1387740000	527000	527000	527000	527000	0
194	20230707	151900	1387740000	527000	527000	527000	527000	5
195	20230707	151800	1385105000	528000	528000	528000	528000	7
196	20230707	151700	1381409000	528000	528000	528000	528000	20
197	20230707	151600	1370849000	528000	527000	528000	527000	6
198	20230707	151500	1367686000	527000	528000	528000	526000	15
199	20230707	151400	1359782000	528000	528000	528000	528000	4
200	20230707	151300	1357670000	528000	528000	528000	528000	2
201	20230707	151200	1356614000	527000	528000	528000	527000	2
202	20230707	151100	1355559000	528000	527000	528000	527000	7
203	20230707	151000	1351868000	527000	526000	527000	526000	7
204	20230707	150900	1348182000	527000	527000	527000	527000	1
205	20230707	150800	1347655000	528000	526000	528000	526000	4
206	20230707	150700	1345549000	527000	527000	527000	527000	2
207	20230707	150600	1344495000	527000	527000	527000	527000	5
208	20230707	150500	1341860000	526000	527000	527000	526000	2
209	20230707	150400	1340807000	527000	527000	527000	527000	9
210	20230707	150300	1336064000	527000	527000	527000	527000	2
211	20230707	150200	1335010000	527000	527000	527000	527000	0
212	20230707	150100	1335010000	527000	527000	527000	527000	6
213	20230707	150000	1331848000	527000	526000	527000	526000	172
214	20230707	145900	1241372000	526000	527000	527000	526000	8
215	20230707	145800	1237160000	527000	526000	527000	526000	5
216	20230707	145700	1234526000	526000	526000	526000	526000	2
217	20230707	145600	1233474000	526000	526000	526000	526000	2
218	20230707	145500	1232422000	527000	526000	527000	526000	3
219	20230707	145400	1230842000	526000	527000	527000	526000	5
220	20230707	145300	1228210000	526000	527000	527000	526000	31
221	20230707	145200	1211874000	527000	527000	527000	527000	2
222	20230707	145100	1210820000	527000	526000	527000	526000	5
223	20230707	145000	1208187000	526000	527000	527000	526000	5
224	20230707	144900	1205555000	527000	527000	527000	527000	0
225	20230707	144800	1205555000	527000	526000	527000	526000	4
226	20230707	144700	1203450000	526000	527000	527000	526000	4
227	20230707	144600	1201343000	527000	527000	527000	527000	0
228	20230707	144500	1201343000	527000	527000	527000	526000	5
229	20230707	144400	1198711000	526000	527000	527000	526000	3
230	20230707	144300	1197131000	527000	526000	527000	526000	3
231	20230707	144200	1195551000	527000	526000	527000	526000	6
232	20230707	144100	1192392000	526000	526000	526000	526000	1
233	20230707	144000	1191866000	527000	527000	527000	527000	4
234	20230707	143900	1189758000	526000	526000	526000	526000	3
235	20230707	143800	1188180000	526000	527000	527000	526000	2
236	20230707	143700	1187127000	527000	527000	527000	527000	2
237	20230707	143600	1186073000	526000	526000	527000	526000	5
238	20230707	143500	1183441000	526000	526000	526000	526000	3
239	20230707	143400	1181863000	527000	527000	527000	527000	4
240	20230707	143300	1179755000	526000	526000	526000	526000	3
241	20230707	143200	1178177000	526000	527000	527000	526000	3
242	20230707	143100	1176597000	526000	526000	526000	526000	0
243	20230707	143000	1176597000	526000	526000	527000	526000	5
244	20230707	142900	1173965000	526000	527000	527000	526000	2
245	20230707	142800	1172912000	528000	527000	528000	527000	6
246	20230707	142700	1169749000	527000	527000	528000	527000	4
247	20230707	142600	1167640000	527000	528000	528000	527000	6
248	20230707	142500	1164473000	528000	528000	528000	527000	10
249	20230707	142400	1159196000	528000	527000	528000	527000	7
250	20230707	142300	1155502000	527000	527000	528000	527000	3
251	20230707	142200	1153920000	528000	528000	528000	527000	3
252	20230707	142100	1152337000	527000	527000	527000	527000	5
253	20230707	142000	1149702000	527000	528000	528000	527000	2
254	20230707	141900	1148647000	527000	527000	527000	527000	1
255	20230707	141800	1148120000	528000	528000	528000	527000	5
256	20230707	141700	1145482000	527000	527000	527000	527000	1
257	20230707	141600	1144955000	527000	528000	528000	527000	2
258	20230707	141500	1143900000	528000	528000	528000	527000	4
259	20230707	141400	1141790000	527000	527000	527000	527000	2
260	20230707	141300	1140736000	527000	527000	527000	527000	3
261	20230707	141200	1139155000	527000	527000	528000	527000	3
262	20230707	141100	1137573000	527000	527000	527000	527000	1
263	20230707	141000	1137046000	528000	528000	528000	528000	4
264	20230707	140900	1134934000	527000	528000	528000	527000	3
265	20230707	140800	1133352000	528000	527000	528000	527000	4
266	20230707	140700	1131242000	528000	528000	528000	528000	1
267	20230707	140600	1130714000	527000	527000	528000	527000	9
268	20230707	140500	1125969000	527000	526000	527000	526000	10
269	20230707	140400	1120701000	526000	526000	526000	526000	0
270	20230707	140300	1120701000	526000	526000	527000	526000	4
271	20230707	140200	1118596000	527000	527000	527000	526000	6
272	20230707	140100	1115436000	527000	527000	527000	527000	2
273	20230707	140000	1114382000	527000	528000	528000	527000	17
274	20230707	135900	1105422000	527000	527000	528000	527000	4
275	20230707	135800	1103313000	527000	527000	527000	527000	0
276	20230707	135700	1103313000	527000	527000	528000	527000	3
277	20230707	135600	1101731000	527000	527000	527000	527000	2
278	20230707	135500	1100677000	527000	527000	527000	527000	1
279	20230707	135400	1100150000	527000	528000	528000	527000	5
280	20230707	135300	1097512000	528000	528000	528000	527000	8
281	20230707	135200	1093291000	527000	527000	527000	527000	0
282	20230707	135100	1093291000	527000	527000	527000	527000	3
283	20230707	135000	1091710000	527000	528000	528000	527000	3
284	20230707	134900	1090128000	527000	527000	527000	527000	0
285	20230707	134800	1090128000	527000	527000	527000	527000	3
286	20230707	134700	1088547000	527000	528000	528000	527000	2
287	20230707	134600	1087492000	528000	528000	528000	528000	1
288	20230707	134500	1086964000	528000	527000	528000	527000	6
289	20230707	134400	1083799000	527000	528000	528000	527000	4
290	20230707	134300	1081688000	527000	527000	527000	527000	0
291	20230707	134200	1081688000	527000	528000	528000	527000	2
292	20230707	134100	1080633000	527000	527000	527000	527000	1
293	20230707	134000	1080106000	528000	528000	528000	528000	1
294	20230707	133900	1079578000	527000	527000	528000	527000	3
295	20230707	133800	1077996000	528000	528000	528000	528000	14
296	20230707	133700	1070604000	528000	528000	528000	528000	3
297	20230707	133600	1069020000	527000	528000	528000	527000	5
298	20230707	133500	1066382000	527000	527000	527000	527000	1
299	20230707	133400	1065855000	528000	528000	528000	528000	0
300	20230707	133300	1065855000	528000	527000	528000	527000	3
301	20230707	133200	1064272000	527000	529000	529000	527000	3
302	20230707	133100	1062689000	528000	527000	528000	527000	4
303	20230707	133000	1060578000	527000	527000	527000	527000	1
304	20230707	132900	1060051000	528000	527000	528000	527000	5
305	20230707	132800	1057414000	526000	526000	526000	526000	2
306	20230707	132700	1056362000	526000	526000	526000	526000	6
307	20230707	132600	1053206000	526000	527000	527000	526000	2
308	20230707	132500	1052153000	527000	526000	527000	526000	12
309	20230707	132400	1045831000	527000	527000	527000	526000	3
310	20230707	132300	1044251000	527000	526000	527000	526000	2
311	20230707	132200	1043198000	527000	527000	527000	527000	2
312	20230707	132100	1042144000	527000	528000	528000	527000	2
313	20230707	132000	1041089000	527000	527000	527000	527000	4
314	20230707	131900	1038981000	527000	527000	527000	527000	2
315	20230707	131800	1037927000	527000	528000	528000	527000	2
316	20230707	131700	1036872000	528000	527000	528000	527000	3
317	20230707	131600	1035289000	527000	528000	528000	527000	3
318	20230707	131500	1033706000	527000	527000	527000	527000	1
319	20230707	131400	1033179000	528000	528000	528000	527000	4
320	20230707	131300	1031068000	528000	527000	528000	527000	2
321	20230707	131200	1030013000	526000	526000	526000	526000	1
322	20230707	131100	1029487000	526000	528000	528000	526000	3
323	20230707	131000	1027907000	527000	526000	527000	526000	8
324	20230707	130900	1023692000	526000	527000	527000	526000	4
325	20230707	130800	1021585000	526000	526000	527000	526000	9
326	20230707	130700	1016844000	527000	527000	527000	527000	11
327	20230707	130600	1011047000	527000	527000	527000	527000	2
328	20230707	130500	1009993000	527000	527000	527000	527000	3
329	20230707	130400	1008412000	528000	527000	528000	527000	4
330	20230707	130300	1006302000	528000	528000	528000	528000	2
331	20230707	130200	1005246000	527000	527000	527000	527000	2
332	20230707	130100	1004192000	528000	527000	528000	527000	5
333	20230707	130000	1001555000	529000	528000	529000	528000	2
334	20230707	125900	1000498000	528000	528000	528000	527000	9
335	20230707	125800	995748000	528000	527000	528000	527000	14
336	20230707	125700	988358000	528000	528000	528000	528000	4
337	20230707	125600	986246000	528000	527000	528000	527000	5
338	20230707	125500	983608000	528000	527000	528000	527000	3
339	20230707	125400	982026000	528000	528000	528000	528000	3
340	20230707	125300	980442000	527000	527000	527000	527000	2
341	20230707	125200	979388000	527000	527000	527000	527000	3
342	20230707	125100	977807000	527000	527000	527000	527000	0
343	20230707	125000	977807000	527000	528000	528000	527000	5
344	20230707	124900	975169000	527000	527000	527000	527000	1
345	20230707	124800	974642000	529000	527000	529000	527000	4
346	20230707	124700	972529000	527000	527000	528000	527000	5
347	20230707	124600	969892000	527000	527000	527000	527000	7
348	20230707	124500	966203000	527000	527000	527000	527000	2
349	20230707	124400	965149000	527000	528000	528000	527000	3
350	20230707	124300	963566000	528000	527000	528000	527000	3
351	20230707	124200	961984000	527000	527000	527000	527000	1
352	20230707	124100	961457000	528000	528000	528000	527000	9
353	20230707	124000	956707000	527000	527000	527000	527000	2
354	20230707	123900	955653000	528000	527000	528000	527000	3
355	20230707	123800	954070000	527000	527000	527000	527000	1
356	20230707	123700	953543000	527000	527000	528000	527000	3
357	20230707	123600	951961000	528000	528000	528000	528000	1
358	20230707	123500	951433000	528000	528000	528000	528000	1
359	20230707	123400	950905000	528000	529000	529000	528000	3
360	20230707	123300	949320000	528000	528000	528000	528000	1
361	20230707	123200	948792000	529000	528000	529000	527000	4
362	20230707	123100	946680000	527000	527000	527000	527000	2
363	20230707	123000	945626000	527000	527000	527000	527000	1
364	20230707	122900	945099000	527000	528000	529000	527000	3
365	20230707	122800	943515000	527000	527000	528000	527000	3
366	20230707	122700	941933000	529000	529000	529000	529000	0
367	20230707	122600	941933000	529000	528000	529000	527000	5
368	20230707	122500	939294000	528000	529000	529000	527000	6
369	20230707	122400	936125000	528000	528000	528000	528000	0
370	20230707	122300	936125000	528000	527000	528000	527000	5
371	20230707	122200	933487000	527000	528000	528000	527000	4
372	20230707	122100	931377000	527000	528000	528000	527000	2
373	20230707	122000	930322000	527000	527000	527000	527000	1
374	20230707	121900	929795000	528000	528000	529000	528000	3
375	20230707	121800	928210000	528000	528000	528000	528000	1
376	20230707	121700	927682000	528000	527000	528000	527000	2
377	20230707	121600	926627000	530000	528000	530000	527000	15
378	20230707	121500	918704000	527000	528000	528000	527000	2
379	20230707	121400	917649000	528000	527000	528000	527000	4
380	20230707	121300	915539000	527000	527000	527000	527000	1
381	20230707	121200	915012000	529000	529000	529000	529000	1
382	20230707	121100	914483000	528000	527000	528000	526000	4
383	20230707	121000	912374000	528000	527000	528000	526000	7
384	20230707	120900	908683000	527000	527000	527000	527000	1
385	20230707	120800	908156000	526000	527000	527000	526000	36
386	20230707	120700	889218000	527000	527000	527000	527000	1
387	20230707	120600	888691000	527000	527000	527000	527000	0
388	20230707	120500	888691000	527000	527000	527000	526000	5
389	20230707	120400	886058000	527000	527000	527000	526000	5
390	20230707	120300	883424000	527000	527000	527000	527000	3
391	20230707	120200	881843000	527000	526000	527000	526000	2
392	20230707	120100	880790000	526000	526000	526000	526000	1
393	20230707	120000	880264000	527000	527000	527000	527000	10
394	20230707	115900	874994000	527000	526000	527000	526000	5
395	20230707	115800	872362000	526000	526000	526000	526000	1
396	20230707	115700	871836000	527000	527000	527000	527000	1
397	20230707	115600	871309000	526000	526000	527000	526000	5
398	20230707	115500	868677000	527000	526000	527000	526000	8
399	20230707	115400	864463000	527000	527000	527000	527000	21
400	20230707	115300	853396000	526000	526000	527000	526000	6
401	20230707	115200	850238000	526000	526000	526000	526000	2
402	20230707	115100	849186000	526000	526000	526000	526000	0
403	20230707	115000	849186000	526000	528000	528000	526000	4
404	20230707	114900	847080000	526000	527000	527000	526000	21
405	20230707	114800	836014000	527000	526000	527000	526000	6
406	20230707	114700	832853000	527000	526000	527000	526000	6
407	20230707	114600	829693000	526000	526000	526000	526000	2
408	20230707	114500	828641000	526000	527000	527000	526000	32
409	20230707	114400	811778000	527000	526000	527000	526000	6
410	20230707	114300	808620000	526000	526000	526000	526000	1
411	20230707	114200	808094000	527000	526000	527000	526000	2
412	20230707	114100	807041000	526000	527000	527000	526000	5
413	20230707	114000	804408000	527000	526000	527000	526000	4
414	20230707	113900	802301000	527000	527000	527000	527000	0
415	20230707	113800	802301000	527000	526000	528000	526000	4
416	20230707	113700	800193000	526000	528000	528000	526000	3
417	20230707	113600	798611000	527000	526000	527000	526000	4
418	20230707	113500	796504000	528000	527000	528000	527000	14
419	20230707	113400	789125000	527000	527000	527000	526000	43
420	20230707	113300	766465000	527000	527000	527000	526000	4
421	20230707	113200	764358000	526000	526000	526000	526000	2
422	20230707	113100	763306000	526000	526000	526000	526000	12
423	20230707	113000	756994000	526000	526000	526000	526000	5
424	20230707	112900	754364000	526000	527000	527000	526000	4
425	20230707	112800	752258000	526000	526000	527000	526000	3
426	20230707	112700	750679000	527000	528000	528000	527000	30
427	20230707	112600	734868000	527000	528000	528000	527000	4
428	20230707	112500	732758000	527000	527000	527000	527000	2
429	20230707	112400	731704000	528000	527000	528000	527000	2
430	20230707	112300	730649000	527000	527000	528000	527000	6
431	20230707	112200	727484000	527000	527000	527000	527000	3
432	20230707	112100	725903000	527000	527000	527000	527000	0
433	20230707	112000	725903000	527000	528000	528000	527000	4
434	20230707	111900	723793000	527000	527000	527000	527000	2
435	20230707	111800	722739000	528000	528000	528000	528000	1
436	20230707	111700	722211000	527000	527000	527000	527000	2
437	20230707	111600	721157000	527000	527000	527000	527000	3
438	20230707	111500	719576000	528000	528000	528000	528000	2
439	20230707	111400	718520000	527000	527000	527000	527000	1
440	20230707	111300	717993000	527000	527000	527000	527000	1
441	20230707	111200	717466000	528000	528000	528000	528000	1
442	20230707	111100	716938000	528000	527000	532000	527000	4
443	20230707	111000	714823000	532000	532000	532000	532000	1
444	20230707	110900	714291000	528000	527000	528000	526000	63
445	20230707	110800	681088000	527000	526000	527000	526000	24
446	20230707	110700	668444000	526000	526000	526000	526000	0
447	20230707	110600	668444000	526000	526000	526000	526000	0
448	20230707	110500	668444000	526000	526000	526000	526000	6
449	20230707	110400	665288000	526000	526000	526000	526000	0
450	20230707	110300	665288000	526000	526000	526000	526000	6
451	20230707	110200	662132000	526000	526000	526000	526000	8
452	20230707	110100	657924000	526000	526000	526000	526000	169
453	20230707	110000	569030000	526000	530000	530000	526000	184
454	20230707	105900	472073000	529000	529000	529000	529000	0
455	20230707	105800	472073000	529000	529000	529000	529000	0
456	20230707	105700	472073000	529000	529000	529000	529000	2
457	20230707	105600	471015000	529000	529000	529000	529000	0
458	20230707	105500	471015000	529000	529000	529000	529000	1
459	20230707	105400	470486000	530000	530000	530000	530000	0
460	20230707	105300	470486000	530000	530000	530000	530000	2
461	20230707	105200	469426000	530000	530000	530000	530000	0
462	20230707	105100	469426000	530000	530000	530000	530000	1
463	20230707	105000	468896000	530000	529000	530000	529000	4
464	20230707	104900	466778000	529000	529000	530000	529000	36
465	20230707	104800	447704000	529000	529000	529000	529000	0
466	20230707	104700	447704000	529000	529000	529000	529000	0
467	20230707	104600	447704000	529000	529000	529000	529000	0
468	20230707	104500	447704000	529000	530000	530000	529000	88
469	20230707	104400	401081000	531000	532000	532000	531000	47
470	20230707	104300	376122000	532000	532000	532000	532000	0
471	20230707	104200	376122000	532000	532000	532000	532000	1
472	20230707	104100	375590000	532000	532000	532000	532000	0
473	20230707	104000	375590000	532000	532000	532000	532000	0
474	20230707	103900	375590000	532000	532000	532000	532000	0
475	20230707	103800	375590000	532000	532000	532000	532000	0
476	20230707	103700	375590000	532000	532000	532000	532000	0
477	20230707	103600	375590000	532000	532000	532000	532000	0
478	20230707	103500	375590000	532000	532000	532000	532000	61
479	20230707	103400	343138000	532000	532000	532000	532000	2
480	20230707	103300	342074000	532000	532000	532000	532000	0
481	20230707	103200	342074000	532000	532000	532000	532000	1
482	20230707	103100	341542000	532000	532000	532000	532000	4
483	20230707	103000	339414000	532000	532000	532000	532000	1
484	20230707	102900	338882000	532000	532000	532000	532000	0
485	20230707	102800	338882000	532000	532000	532000	532000	1
486	20230707	102700	338350000	532000	532000	532000	532000	1
487	20230707	102600	337818000	532000	532000	532000	532000	2
488	20230707	102500	336754000	532000	532000	532000	532000	1
489	20230707	102400	336222000	532000	532000	532000	532000	0
490	20230707	102300	336222000	532000	532000	532000	532000	8
491	20230707	102200	331966000	532000	532000	532000	532000	0
492	20230707	102100	331966000	532000	532000	532000	532000	0
493	20230707	102000	331966000	532000	532000	532000	532000	60
494	20230707	101900	300046000	531000	532000	532000	531000	24
495	20230707	101800	287280000	532000	532000	532000	531000	14
496	20230707	101700	279835000	531000	534000	534000	531000	64
497	20230707	101600	245797000	534000	534000	534000	533000	33
498	20230707	101500	228206000	533000	534000	534000	533000	3
499	20230707	101400	226605000	534000	534000	534000	533000	12
500	20230707	101300	220204000	534000	534000	534000	534000	4
501	20230707	101200	218068000	533000	533000	533000	533000	1
502	20230707	101100	217535000	533000	533000	533000	533000	6
503	20230707	101000	214337000	533000	533000	533000	533000	2
504	20230707	100900	213271000	533000	533000	533000	533000	2
505	20230707	100800	212205000	533000	534000	534000	533000	8
506	20230707	100700	207939000	534000	533000	534000	533000	22
507	20230707	100600	196212000	533000	533000	533000	533000	21
508	20230707	100500	185019000	533000	533000	533000	533000	6
509	20230707	100400	181821000	534000	534000	534000	534000	1
510	20230707	100300	181287000	534000	533000	534000	533000	4
511	20230707	100200	179153000	533000	534000	534000	533000	11
512	20230707	100100	173286000	534000	534000	534000	534000	1
513	20230707	100000	172752000	535000	535000	535000	535000	2
514	20230707	095900	171682000	535000	535000	535000	535000	1
515	20230707	095800	171147000	535000	535000	535000	535000	0
516	20230707	095700	171147000	535000	534000	535000	534000	5
517	20230707	095600	168476000	535000	534000	535000	534000	12
518	20230707	095500	162065000	534000	534000	534000	534000	2
519	20230707	095400	160997000	535000	535000	535000	535000	1
520	20230707	095300	160462000	535000	534000	535000	534000	6
521	20230707	095200	157257000	534000	534000	534000	534000	0
522	20230707	095100	157257000	534000	535000	535000	534000	50
523	20230707	095000	130534000	535000	535000	535000	535000	1
524	20230707	094900	129999000	536000	535000	536000	535000	10
525	20230707	094800	124645000	535000	535000	535000	535000	0
526	20230707	094700	124645000	535000	535000	535000	535000	1
527	20230707	094600	124110000	536000	536000	536000	536000	0
528	20230707	094500	124110000	536000	536000	536000	536000	0
529	20230707	094400	124110000	536000	536000	536000	536000	1
530	20230707	094300	123574000	536000	536000	536000	536000	10
531	20230707	094200	118214000	536000	536000	536000	536000	12
532	20230707	094100	111782000	536000	536000	536000	536000	3
533	20230707	094000	110174000	536000	536000	536000	536000	6
534	20230707	093900	106958000	535000	536000	536000	535000	7
535	20230707	093800	103208000	535000	535000	535000	535000	0
536	20230707	093700	103208000	535000	535000	535000	535000	2
537	20230707	093600	102138000	536000	536000	536000	536000	0
538	20230707	093500	102138000	536000	536000	536000	536000	0
539	20230707	093400	102138000	536000	536000	536000	536000	1
540	20230707	093300	101602000	535000	535000	535000	535000	0
541	20230707	093200	101602000	535000	536000	536000	535000	4
542	20230707	093100	99460000	536000	536000	536000	536000	2
543	20230707	093000	98388000	536000	537000	537000	536000	2
544	20230707	092900	97315000	536000	537000	537000	536000	12
545	20230707	092800	90874000	538000	538000	538000	538000	2
546	20230707	092700	89798000	538000	537000	538000	537000	13
547	20230707	092600	82806000	536000	536000	536000	536000	0
548	20230707	092500	82806000	536000	536000	536000	536000	0
549	20230707	092400	82806000	536000	537000	537000	536000	3
550	20230707	092300	81197000	537000	537000	537000	537000	7
551	20230707	092200	77438000	537000	537000	537000	535000	5
552	20230707	092100	74759000	536000	536000	536000	536000	3
553	20230707	092000	73151000	536000	536000	536000	536000	6
554	20230707	091900	69935000	536000	536000	536000	535000	11
555	20230707	091800	64045000	536000	536000	537000	536000	18
556	20230707	091700	54394000	537000	537000	537000	537000	6
557	20230707	091600	51172000	536000	537000	537000	536000	4
558	20230707	091500	49027000	537000	537000	537000	537000	8
559	20230707	091400	44731000	538000	539000	539000	538000	13
560	20230707	091300	37736000	539000	539000	539000	539000	1
561	20230707	091200	37197000	539000	539000	539000	539000	7
562	20230707	091100	33424000	540000	540000	540000	540000	0
563	20230707	091000	33424000	540000	540000	540000	540000	6
564	20230707	090900	30184000	540000	540000	540000	540000	0
565	20230707	090800	30184000	540000	540000	540000	540000	3
566	20230707	090700	28564000	540000	540000	540000	540000	17
567	20230707	090600	19384000	540000	540000	540000	540000	0
568	20230707	090500	19384000	540000	540000	540000	540000	0
569	20230707	090400	19384000	540000	540000	540000	540000	1
570	20230707	090300	18844000	540000	540000	540000	540000	3
571	20230707	090200	17224000	539000	539000	539000	539000	0
572	20230707	090100	17224000	539000	539000	539000	539000	16
573	20230707	090000	8600000	537000	537000	538000	537000	15