KissMeData/000670/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183100	529996000	530000	530000	530000	530000	31
3	20230912	183000	529996000	530000	530000	530000	530000	0
4	20230912	182900	529996000	530000	530000	530000	530000	0
5	20230912	182800	529996000	530000	530000	530000	530000	0
6	20230912	182700	529996000	530000	530000	530000	530000	0
7	20230912	182600	529996000	530000	530000	530000	530000	0
8	20230912	182500	529996000	530000	530000	530000	530000	0
9	20230912	182400	529996000	530000	530000	530000	530000	0
10	20230912	182300	529996000	530000	530000	530000	530000	0
11	20230912	182200	529996000	530000	530000	530000	530000	0
12	20230912	182100	529996000	530000	530000	530000	530000	0
13	20230912	182000	529996000	530000	530000	530000	530000	0
14	20230912	181900	529996000	530000	530000	530000	530000	0
15	20230912	181800	529996000	530000	530000	530000	530000	0
16	20230912	181700	529996000	530000	530000	530000	530000	0
17	20230912	181600	529996000	530000	530000	530000	530000	0
18	20230912	181500	529996000	530000	530000	530000	530000	0
19	20230912	181400	529996000	530000	530000	530000	530000	0
20	20230912	181300	529996000	530000	530000	530000	530000	0
21	20230912	181200	529996000	530000	530000	530000	530000	0
22	20230912	181100	529996000	530000	530000	530000	530000	0
23	20230912	181000	529996000	530000	530000	530000	530000	0
24	20230912	180900	529996000	530000	530000	530000	530000	0
25	20230912	180800	529996000	530000	530000	530000	530000	0
26	20230912	180700	529996000	530000	530000	530000	530000	0
27	20230912	180600	529996000	530000	530000	530000	530000	0
28	20230912	180500	529996000	530000	530000	530000	530000	0
29	20230912	180400	529996000	530000	530000	530000	530000	0
30	20230912	180300	529996000	530000	530000	530000	530000	0
31	20230912	180200	529996000	530000	530000	530000	530000	0
32	20230912	180100	529996000	530000	530000	530000	530000	31
33	20230912	180000	529996000	530000	530000	530000	530000	0
34	20230912	175900	529996000	530000	530000	530000	530000	0
35	20230912	175800	529996000	530000	530000	530000	530000	0
36	20230912	175700	529996000	530000	530000	530000	530000	0
37	20230912	175600	529996000	530000	530000	530000	530000	0
38	20230912	175500	529996000	530000	530000	530000	530000	0
39	20230912	175400	529996000	530000	530000	530000	530000	0
40	20230912	175300	529996000	530000	530000	530000	530000	0
41	20230912	175200	529996000	530000	530000	530000	530000	0
42	20230912	175100	529996000	530000	530000	530000	530000	0
43	20230912	175000	529996000	530000	530000	530000	530000	0
44	20230912	174900	529996000	530000	530000	530000	530000	0
45	20230912	174800	529996000	530000	530000	530000	530000	0
46	20230912	174700	529996000	530000	530000	530000	530000	0
47	20230912	174600	529996000	530000	530000	530000	530000	0
48	20230912	174500	529996000	530000	530000	530000	530000	0
49	20230912	174400	529996000	530000	530000	530000	530000	0
50	20230912	174300	529996000	530000	530000	530000	530000	0
51	20230912	174200	529996000	530000	530000	530000	530000	0
52	20230912	174100	529996000	530000	530000	530000	530000	0
53	20230912	174000	529996000	530000	530000	530000	530000	0
54	20230912	173900	529996000	530000	530000	530000	530000	0
55	20230912	173800	529996000	530000	530000	530000	530000	0
56	20230912	173700	529996000	530000	530000	530000	530000	0
57	20230912	173600	529996000	530000	530000	530000	530000	0
58	20230912	173500	529996000	530000	530000	530000	530000	0
59	20230912	173400	529996000	530000	530000	530000	530000	0
60	20230912	173300	529996000	530000	530000	530000	530000	0
61	20230912	173200	529996000	530000	530000	530000	530000	0
62	20230912	173100	529996000	530000	530000	530000	530000	31
63	20230912	173000	529996000	530000	530000	530000	530000	0
64	20230912	172900	529996000	530000	530000	530000	530000	0
65	20230912	172800	529996000	530000	530000	530000	530000	0
66	20230912	172700	529996000	530000	530000	530000	530000	0
67	20230912	172600	529996000	530000	530000	530000	530000	0
68	20230912	172500	529996000	530000	530000	530000	530000	0
69	20230912	172400	529996000	530000	530000	530000	530000	0
70	20230912	172300	529996000	530000	530000	530000	530000	0
71	20230912	172200	529996000	530000	530000	530000	530000	0
72	20230912	172100	529996000	530000	530000	530000	530000	0
73	20230912	172000	529996000	530000	530000	530000	530000	0
74	20230912	171900	529996000	530000	530000	530000	530000	0
75	20230912	171800	529996000	530000	530000	530000	530000	0
76	20230912	171700	529996000	530000	530000	530000	530000	0
77	20230912	171600	529996000	530000	530000	530000	530000	0
78	20230912	171500	529996000	530000	530000	530000	530000	0
79	20230912	171400	529996000	530000	530000	530000	530000	0
80	20230912	171300	529996000	530000	530000	530000	530000	0
81	20230912	171200	529996000	530000	530000	530000	530000	0
82	20230912	171100	529996000	530000	530000	530000	530000	0
83	20230912	171000	529996000	530000	530000	530000	530000	0
84	20230912	170900	529996000	530000	530000	530000	530000	0
85	20230912	170800	529996000	530000	530000	530000	530000	0
86	20230912	170700	529996000	530000	530000	530000	530000	0
87	20230912	170600	529996000	530000	530000	530000	530000	0
88	20230912	170500	529996000	530000	530000	530000	530000	0
89	20230912	170400	529996000	530000	530000	530000	530000	0
90	20230912	170300	529996000	530000	530000	530000	530000	0
91	20230912	170200	529996000	530000	530000	530000	530000	0
92	20230912	170100	529996000	530000	530000	530000	530000	31
93	20230912	170000	529996000	530000	530000	530000	530000	0
94	20230912	165900	529996000	530000	530000	530000	530000	0
95	20230912	165800	529996000	530000	530000	530000	530000	0
96	20230912	165700	529996000	530000	530000	530000	530000	0
97	20230912	165600	529996000	530000	530000	530000	530000	0
98	20230912	165500	529996000	530000	530000	530000	530000	0
99	20230912	165400	529996000	530000	530000	530000	530000	0
100	20230912	165300	529996000	530000	530000	530000	530000	0
101	20230912	165200	529996000	530000	530000	530000	530000	0
102	20230912	165100	529996000	530000	530000	530000	530000	0
103	20230912	165000	529996000	530000	530000	530000	530000	0
104	20230912	164900	529996000	530000	530000	530000	530000	0
105	20230912	164800	529996000	530000	530000	530000	530000	0
106	20230912	164700	529996000	530000	530000	530000	530000	0
107	20230912	164600	529996000	530000	530000	530000	530000	0
108	20230912	164500	529996000	530000	530000	530000	530000	0
109	20230912	164400	529996000	530000	530000	530000	530000	0
110	20230912	164300	529996000	530000	530000	530000	530000	0
111	20230912	164200	529996000	530000	530000	530000	530000	0
112	20230912	164100	529996000	530000	530000	530000	530000	0
113	20230912	164000	529996000	530000	530000	530000	530000	0
114	20230912	163900	529996000	530000	530000	530000	530000	0
115	20230912	163800	529996000	530000	530000	530000	530000	0
116	20230912	163700	529996000	530000	530000	530000	530000	0
117	20230912	163600	529996000	530000	530000	530000	530000	0
118	20230912	163500	529996000	530000	530000	530000	530000	0
119	20230912	163400	529996000	530000	530000	530000	530000	0
120	20230912	163300	529996000	530000	530000	530000	530000	0
121	20230912	163200	529996000	530000	530000	530000	530000	0
122	20230912	163100	529996000	530000	530000	530000	530000	31
123	20230912	163000	529996000	530000	530000	530000	530000	0
124	20230912	162900	529996000	530000	530000	530000	530000	0
125	20230912	162800	529996000	530000	530000	530000	530000	0
126	20230912	162700	529996000	530000	530000	530000	530000	0
127	20230912	162600	529996000	530000	530000	530000	530000	0
128	20230912	162500	529996000	530000	530000	530000	530000	0
129	20230912	162400	529996000	530000	530000	530000	530000	0
130	20230912	162300	529996000	530000	530000	530000	530000	0
131	20230912	162200	529996000	530000	530000	530000	530000	0
132	20230912	162100	529996000	530000	530000	530000	530000	0
133	20230912	162000	529996000	530000	530000	530000	530000	0
134	20230912	161900	529996000	530000	530000	530000	530000	0
135	20230912	161800	529996000	530000	530000	530000	530000	0
136	20230912	161700	529996000	530000	530000	530000	530000	0
137	20230912	161600	529996000	530000	530000	530000	530000	0
138	20230912	161500	529996000	530000	530000	530000	530000	0
139	20230912	161400	529996000	530000	530000	530000	530000	0
140	20230912	161300	529996000	530000	530000	530000	530000	0
141	20230912	161200	529996000	530000	530000	530000	530000	0
142	20230912	161100	529996000	530000	530000	530000	530000	0
143	20230912	161000	529996000	530000	530000	530000	530000	0
144	20230912	160900	529996000	530000	530000	530000	530000	0
145	20230912	160800	529996000	530000	530000	530000	530000	0
146	20230912	160700	529996000	530000	530000	530000	530000	0
147	20230912	160600	529996000	530000	530000	530000	530000	0
148	20230912	160500	529996000	530000	530000	530000	530000	0
149	20230912	160400	529996000	530000	530000	530000	530000	0
150	20230912	160300	529996000	530000	530000	530000	530000	0
151	20230912	160200	529996000	530000	530000	530000	530000	0
152	20230912	160100	529996000	530000	530000	530000	530000	31
153	20230912	160000	529996000	530000	530000	530000	530000	0
154	20230912	155900	529996000	530000	530000	530000	530000	0
155	20230912	155800	529996000	530000	530000	530000	530000	0
156	20230912	155700	529996000	530000	530000	530000	530000	0
157	20230912	155600	529996000	530000	530000	530000	530000	0
158	20230912	155500	529996000	530000	530000	530000	530000	0
159	20230912	155400	529996000	530000	530000	530000	530000	0
160	20230912	155300	529996000	530000	530000	530000	530000	0
161	20230912	155200	529996000	530000	530000	530000	530000	0
162	20230912	155100	529996000	530000	530000	530000	530000	0
163	20230912	155000	529996000	530000	530000	530000	530000	0
164	20230912	154900	529996000	530000	530000	530000	530000	0
165	20230912	154800	529996000	530000	530000	530000	530000	0
166	20230912	154700	529996000	530000	530000	530000	530000	0
167	20230912	154600	529996000	530000	530000	530000	530000	0
168	20230912	154500	529996000	530000	530000	530000	530000	0
169	20230912	154400	529996000	530000	530000	530000	530000	0
170	20230912	154300	529996000	530000	530000	530000	530000	0
171	20230912	154200	529996000	530000	530000	530000	530000	0
172	20230912	154100	529996000	530000	530000	530000	530000	0
173	20230912	154000	529996000	530000	530000	530000	530000	0
174	20230912	153900	529996000	530000	530000	530000	530000	0
175	20230912	153800	529996000	530000	530000	530000	530000	0
176	20230912	153700	529996000	530000	530000	530000	530000	0
177	20230912	153600	529996000	530000	530000	530000	530000	0
178	20230912	153500	529996000	530000	530000	530000	530000	0
179	20230912	153400	529996000	530000	530000	530000	530000	0
180	20230912	153300	529996000	530000	530000	530000	530000	0
181	20230912	153200	529996000	530000	530000	530000	530000	0
182	20230912	153100	529996000	530000	530000	530000	530000	31
183	20230912	153000	529996000	530000	530000	530000	530000	31
184	20230912	152900	513566000	530000	530000	530000	530000	0
185	20230912	152800	513566000	530000	530000	530000	530000	0
186	20230912	152700	513566000	530000	530000	530000	530000	0
187	20230912	152600	513566000	530000	530000	530000	530000	0
188	20230912	152500	513566000	530000	530000	530000	530000	0
189	20230912	152400	513566000	530000	530000	530000	530000	0
190	20230912	152300	513566000	530000	530000	530000	530000	0
191	20230912	152200	513566000	530000	530000	530000	530000	0
192	20230912	152100	513566000	530000	530000	530000	530000	0
193	20230912	152000	513566000	530000	530000	530000	530000	0
194	20230912	151900	513566000	530000	532000	532000	530000	5
195	20230912	151800	510908000	530000	528000	530000	528000	6
196	20230912	151700	507732000	529000	528000	529000	528000	36
197	20230912	151600	488690000	529000	530000	530000	529000	2
198	20230912	151500	487631000	528000	528000	531000	528000	7
199	20230912	151400	483928000	530000	530000	530000	530000	0
200	20230912	151300	483928000	530000	530000	530000	530000	4
201	20230912	151200	481808000	530000	529000	530000	529000	4
202	20230912	151100	479690000	528000	528000	529000	528000	6
203	20230912	151000	476521000	529000	528000	529000	528000	4
204	20230912	150900	474407000	528000	528000	529000	528000	7
205	20230912	150800	470709000	529000	529000	529000	528000	8
206	20230912	150700	466479000	529000	529000	529000	529000	3
207	20230912	150600	464892000	529000	529000	529000	529000	2
208	20230912	150500	463834000	529000	529000	529000	529000	2
209	20230912	150400	462776000	529000	529000	529000	529000	0
210	20230912	150300	462776000	529000	529000	529000	529000	1
211	20230912	150200	462247000	529000	530000	531000	529000	13
212	20230912	150100	455365000	529000	529000	529000	529000	1
213	20230912	150000	454836000	529000	529000	529000	529000	0
214	20230912	145900	454836000	529000	529000	529000	529000	0
215	20230912	145800	454836000	529000	529000	529000	529000	0
216	20230912	145700	454836000	529000	529000	529000	529000	0
217	20230912	145600	454836000	529000	528000	529000	528000	6
218	20230912	145500	451663000	528000	528000	529000	528000	15
219	20230912	145400	443730000	528000	528000	528000	528000	1
220	20230912	145300	443202000	528000	528000	528000	528000	0
221	20230912	145200	443202000	528000	528000	528000	528000	1
222	20230912	145100	442674000	530000	530000	530000	530000	2
223	20230912	145000	441614000	530000	529000	530000	529000	2
224	20230912	144900	440555000	529000	529000	529000	529000	0
225	20230912	144800	440555000	529000	529000	529000	529000	4
226	20230912	144700	438439000	528000	528000	528000	528000	1
227	20230912	144600	437911000	528000	528000	528000	528000	1
228	20230912	144500	437383000	528000	528000	528000	528000	0
229	20230912	144400	437383000	528000	528000	528000	528000	1
230	20230912	144300	436855000	528000	528000	528000	528000	1
231	20230912	144200	436327000	528000	528000	528000	528000	1
232	20230912	144100	435799000	528000	528000	528000	528000	0
233	20230912	144000	435799000	528000	528000	528000	528000	1
234	20230912	143900	435271000	529000	529000	529000	529000	2
235	20230912	143800	434213000	529000	528000	529000	528000	6
236	20230912	143700	431042000	528000	528000	528000	528000	0
237	20230912	143600	431042000	528000	528000	528000	528000	1
238	20230912	143500	430514000	528000	528000	528000	528000	3
239	20230912	143400	428930000	528000	528000	528000	528000	0
240	20230912	143300	428930000	528000	528000	528000	528000	2
241	20230912	143200	427874000	527000	528000	528000	527000	2
242	20230912	143100	426819000	527000	527000	527000	527000	1
243	20230912	143000	426292000	527000	527000	527000	527000	0
244	20230912	142900	426292000	527000	527000	527000	527000	7
245	20230912	142800	422603000	527000	526000	527000	526000	14
246	20230912	142700	415226000	526000	527000	527000	526000	50
247	20230912	142600	388877000	527000	528000	528000	527000	3
248	20230912	142500	387294000	528000	528000	528000	528000	3
249	20230912	142400	385710000	528000	528000	528000	528000	1
250	20230912	142300	385182000	528000	528000	528000	528000	1
251	20230912	142200	384654000	528000	528000	528000	528000	8
252	20230912	142100	380430000	528000	528000	528000	528000	8
253	20230912	142000	376206000	528000	528000	528000	528000	2
254	20230912	141900	375150000	528000	528000	528000	528000	1
255	20230912	141800	374622000	528000	528000	528000	528000	2
256	20230912	141700	373566000	529000	529000	529000	529000	5
257	20230912	141600	370921000	529000	529000	529000	529000	2
258	20230912	141500	369863000	529000	529000	529000	529000	1
259	20230912	141400	369334000	529000	529000	529000	529000	1
260	20230912	141300	368805000	529000	529000	529000	529000	0
261	20230912	141200	368805000	529000	528000	529000	528000	8
262	20230912	141100	364574000	528000	528000	528000	528000	0
263	20230912	141000	364574000	528000	528000	529000	528000	5
264	20230912	140900	361931000	528000	528000	528000	528000	2
265	20230912	140800	360875000	528000	528000	528000	528000	2
266	20230912	140700	359819000	528000	528000	528000	528000	1
267	20230912	140600	359291000	528000	528000	528000	528000	3
268	20230912	140500	357707000	528000	528000	528000	528000	2
269	20230912	140400	356651000	528000	528000	528000	528000	1
270	20230912	140300	356123000	528000	528000	528000	528000	0
271	20230912	140200	356123000	528000	528000	528000	528000	2
272	20230912	140100	355067000	528000	530000	530000	528000	2
273	20230912	140000	354009000	529000	529000	529000	529000	0
274	20230912	135900	354009000	529000	529000	529000	529000	2
275	20230912	135800	352951000	528000	528000	528000	528000	0
276	20230912	135700	352951000	528000	528000	528000	528000	1
277	20230912	135600	352423000	528000	528000	528000	528000	1
278	20230912	135500	351895000	530000	530000	530000	530000	0
279	20230912	135400	351895000	530000	528000	530000	528000	3
280	20230912	135300	350307000	529000	529000	529000	529000	0
281	20230912	135200	350307000	529000	529000	529000	529000	1
282	20230912	135100	349778000	529000	529000	529000	529000	1
283	20230912	135000	349249000	530000	530000	530000	530000	0
284	20230912	134900	349249000	530000	530000	530000	530000	0
285	20230912	134800	349249000	530000	530000	530000	530000	0
286	20230912	134700	349249000	530000	530000	530000	530000	4
287	20230912	134600	347129000	529000	529000	529000	529000	0
288	20230912	134500	347129000	529000	529000	529000	529000	0
289	20230912	134400	347129000	529000	529000	529000	529000	0
290	20230912	134300	347129000	529000	529000	529000	529000	0
291	20230912	134200	347129000	529000	529000	529000	529000	0
292	20230912	134100	347129000	529000	529000	529000	529000	0
293	20230912	134000	347129000	529000	528000	529000	528000	14
294	20230912	133900	339724000	528000	528000	528000	528000	1
295	20230912	133800	339196000	529000	529000	529000	529000	0
296	20230912	133700	339196000	529000	529000	529000	529000	0
297	20230912	133600	339196000	529000	528000	529000	528000	2
298	20230912	133500	338139000	528000	528000	528000	528000	1
299	20230912	133400	337611000	528000	528000	528000	528000	0
300	20230912	133300	337611000	528000	528000	528000	528000	1
301	20230912	133200	337083000	528000	528000	528000	528000	1
302	20230912	133100	336555000	529000	529000	529000	529000	1
303	20230912	133000	336026000	529000	529000	529000	529000	2
304	20230912	132900	334968000	529000	529000	529000	529000	0
305	20230912	132800	334968000	529000	529000	529000	529000	0
306	20230912	132700	334968000	529000	529000	529000	529000	9
307	20230912	132600	330207000	529000	529000	529000	529000	0
308	20230912	132500	330207000	529000	529000	529000	529000	0
309	20230912	132400	330207000	529000	529000	529000	529000	1
310	20230912	132300	329678000	529000	529000	529000	529000	1
311	20230912	132200	329149000	529000	529000	529000	529000	0
312	20230912	132100	329149000	529000	529000	529000	529000	1
313	20230912	132000	328620000	529000	529000	529000	529000	1
314	20230912	131900	328091000	529000	529000	529000	529000	0
315	20230912	131800	328091000	529000	529000	529000	529000	1
316	20230912	131700	327562000	529000	529000	529000	529000	0
317	20230912	131600	327562000	529000	529000	529000	529000	0
318	20230912	131500	327562000	529000	529000	529000	529000	1
319	20230912	131400	327033000	530000	530000	530000	530000	0
320	20230912	131300	327033000	530000	530000	530000	530000	1
321	20230912	131200	326503000	529000	529000	529000	529000	1
322	20230912	131100	325974000	529000	529000	529000	529000	2
323	20230912	131000	324916000	529000	529000	529000	529000	0
324	20230912	130900	324916000	529000	529000	529000	529000	0
325	20230912	130800	324916000	529000	529000	529000	529000	1
326	20230912	130700	324387000	529000	529000	529000	529000	0
327	20230912	130600	324387000	529000	529000	529000	529000	0
328	20230912	130500	324387000	529000	529000	529000	529000	1
329	20230912	130400	323858000	529000	529000	529000	529000	1
330	20230912	130300	323329000	529000	529000	529000	529000	0
331	20230912	130200	323329000	529000	529000	529000	529000	1
332	20230912	130100	322800000	529000	529000	529000	529000	0
333	20230912	130000	322800000	529000	529000	529000	529000	0
334	20230912	125900	322800000	529000	529000	529000	529000	1
335	20230912	125800	322271000	529000	529000	529000	529000	1
336	20230912	125700	321742000	529000	529000	529000	529000	1
337	20230912	125600	321213000	529000	529000	529000	529000	0
338	20230912	125500	321213000	529000	529000	529000	529000	1
339	20230912	125400	320684000	529000	529000	529000	529000	0
340	20230912	125300	320684000	529000	529000	529000	529000	0
341	20230912	125200	320684000	529000	529000	529000	529000	1
342	20230912	125100	320155000	531000	531000	531000	531000	0
343	20230912	125000	320155000	531000	531000	531000	531000	1
344	20230912	124900	319624000	529000	529000	529000	529000	1
345	20230912	124800	319095000	529000	529000	529000	529000	0
346	20230912	124700	319095000	529000	529000	529000	529000	0
347	20230912	124600	319095000	529000	529000	529000	529000	0
348	20230912	124500	319095000	529000	529000	529000	529000	2
349	20230912	124400	318037000	529000	529000	529000	529000	0
350	20230912	124300	318037000	529000	529000	529000	529000	0
351	20230912	124200	318037000	529000	529000	529000	529000	1
352	20230912	124100	317508000	530000	530000	530000	530000	0
353	20230912	124000	317508000	530000	530000	530000	530000	0
354	20230912	123900	317508000	530000	530000	530000	530000	0
355	20230912	123800	317508000	530000	530000	530000	530000	1
356	20230912	123700	316978000	530000	530000	530000	530000	0
357	20230912	123600	316978000	530000	530000	530000	530000	0
358	20230912	123500	316978000	530000	529000	530000	529000	2
359	20230912	123400	315919000	529000	529000	529000	529000	0
360	20230912	123300	315919000	529000	529000	529000	529000	0
361	20230912	123200	315919000	529000	529000	529000	529000	0
362	20230912	123100	315919000	529000	529000	529000	529000	1
363	20230912	123000	315390000	529000	529000	529000	529000	0
364	20230912	122900	315390000	529000	529000	529000	529000	0
365	20230912	122800	315390000	529000	531000	531000	529000	3
366	20230912	122700	313799000	531000	531000	531000	531000	2
367	20230912	122600	312737000	529000	529000	529000	529000	0
368	20230912	122500	312737000	529000	529000	529000	529000	0
369	20230912	122400	312737000	529000	529000	529000	529000	2
370	20230912	122300	311679000	530000	530000	530000	530000	5
371	20230912	122200	309029000	530000	530000	530000	530000	0
372	20230912	122100	309029000	530000	530000	530000	530000	1
373	20230912	122000	308499000	530000	530000	530000	530000	0
374	20230912	121900	308499000	530000	530000	530000	530000	0
375	20230912	121800	308499000	530000	530000	530000	530000	0
376	20230912	121700	308499000	530000	530000	530000	530000	1
377	20230912	121600	307969000	530000	530000	530000	530000	0
378	20230912	121500	307969000	530000	530000	530000	530000	0
379	20230912	121400	307969000	530000	530000	530000	530000	1
380	20230912	121300	307439000	530000	530000	530000	530000	0
381	20230912	121200	307439000	530000	530000	530000	530000	0
382	20230912	121100	307439000	530000	530000	530000	530000	0
383	20230912	121000	307439000	530000	530000	530000	530000	1
384	20230912	120900	306909000	530000	530000	530000	530000	0
385	20230912	120800	306909000	530000	530000	530000	530000	0
386	20230912	120700	306909000	530000	530000	530000	530000	1
387	20230912	120600	306379000	530000	530000	530000	530000	0
388	20230912	120500	306379000	530000	530000	530000	530000	0
389	20230912	120400	306379000	530000	530000	530000	530000	0
390	20230912	120300	306379000	530000	530000	530000	530000	1
391	20230912	120200	305849000	531000	531000	531000	531000	0
392	20230912	120100	305849000	531000	531000	531000	531000	1
393	20230912	120000	305318000	530000	530000	530000	530000	1
394	20230912	115900	304788000	530000	530000	530000	530000	0
395	20230912	115800	304788000	530000	530000	530000	530000	0
396	20230912	115700	304788000	530000	530000	530000	530000	0
397	20230912	115600	304788000	530000	530000	530000	530000	0
398	20230912	115500	304788000	530000	530000	530000	530000	1
399	20230912	115400	304258000	530000	530000	530000	530000	0
400	20230912	115300	304258000	530000	530000	530000	530000	0
401	20230912	115200	304258000	530000	530000	530000	530000	0
402	20230912	115100	304258000	530000	530000	530000	530000	0
403	20230912	115000	304258000	530000	530000	530000	530000	1
404	20230912	114900	303728000	534000	534000	534000	534000	10
405	20230912	114800	298388000	530000	530000	530000	530000	0
406	20230912	114700	298388000	530000	530000	530000	530000	32
407	20230912	114600	281428000	530000	530000	530000	530000	1
408	20230912	114500	280898000	530000	530000	530000	530000	1
409	20230912	114400	280368000	531000	531000	531000	531000	2
410	20230912	114300	279306000	531000	531000	531000	531000	0
411	20230912	114200	279306000	531000	531000	531000	531000	1
412	20230912	114100	278775000	531000	531000	531000	531000	0
413	20230912	114000	278775000	531000	531000	531000	531000	0
414	20230912	113900	278775000	531000	531000	531000	531000	1
415	20230912	113800	278244000	530000	530000	530000	530000	0
416	20230912	113700	278244000	530000	530000	530000	530000	0
417	20230912	113600	278244000	530000	530000	530000	530000	0
418	20230912	113500	278244000	530000	530000	530000	530000	1
419	20230912	113400	277714000	530000	530000	530000	530000	0
420	20230912	113300	277714000	530000	530000	530000	530000	0
421	20230912	113200	277714000	530000	530000	530000	530000	1
422	20230912	113100	277184000	532000	532000	532000	532000	0
423	20230912	113000	277184000	532000	532000	532000	532000	20
424	20230912	112900	266544000	532000	532000	532000	532000	0
425	20230912	112800	266544000	532000	532000	532000	532000	1
426	20230912	112700	266012000	532000	532000	532000	532000	0
427	20230912	112600	266012000	532000	532000	532000	532000	0
428	20230912	112500	266012000	532000	532000	532000	532000	1
429	20230912	112400	265480000	534000	534000	534000	534000	2
430	20230912	112300	264412000	532000	532000	532000	532000	0
431	20230912	112200	264412000	532000	535000	535000	532000	3
432	20230912	112100	262810000	535000	535000	535000	535000	0
433	20230912	112000	262810000	535000	535000	535000	535000	0
434	20230912	111900	262810000	535000	535000	535000	535000	0
435	20230912	111800	262810000	535000	535000	535000	535000	0
436	20230912	111700	262810000	535000	535000	535000	535000	0
437	20230912	111600	262810000	535000	534000	535000	532000	3
438	20230912	111500	261209000	533000	533000	533000	533000	0
439	20230912	111400	261209000	533000	533000	533000	533000	0
440	20230912	111300	261209000	533000	532000	533000	532000	12
441	20230912	111200	254820000	532000	532000	532000	532000	1
442	20230912	111100	254288000	532000	532000	532000	532000	0
443	20230912	111000	254288000	532000	532000	532000	532000	1
444	20230912	110900	253756000	532000	532000	532000	532000	2
445	20230912	110800	252692000	533000	533000	533000	533000	0
446	20230912	110700	252692000	533000	533000	533000	533000	0
447	20230912	110600	252692000	533000	533000	533000	533000	0
448	20230912	110500	252692000	533000	533000	533000	533000	0
449	20230912	110400	252692000	533000	531000	533000	531000	14
450	20230912	110300	245250000	531000	530000	531000	530000	2
451	20230912	110200	244189000	533000	533000	533000	533000	0
452	20230912	110100	244189000	533000	533000	533000	533000	6
453	20230912	110000	240991000	532000	532000	532000	532000	0
454	20230912	105900	240991000	532000	532000	532000	532000	0
455	20230912	105800	240991000	532000	532000	532000	532000	3
456	20230912	105700	239395000	531000	531000	531000	531000	0
457	20230912	105600	239395000	531000	531000	531000	531000	0
458	20230912	105500	239395000	531000	529000	531000	529000	18
459	20230912	105400	229869000	529000	529000	529000	529000	0
460	20230912	105300	229869000	529000	529000	529000	529000	0
461	20230912	105200	229869000	529000	529000	529000	529000	3
462	20230912	105100	228282000	529000	528000	529000	528000	2
463	20230912	105000	227225000	529000	530000	530000	529000	10
464	20230912	104900	221931000	528000	528000	528000	528000	0
465	20230912	104800	221931000	528000	528000	528000	528000	1
466	20230912	104700	221403000	528000	528000	528000	528000	0
467	20230912	104600	221403000	528000	528000	528000	528000	0
468	20230912	104500	221403000	528000	528000	528000	528000	2
469	20230912	104400	220347000	528000	528000	528000	528000	0
470	20230912	104300	220347000	528000	528000	528000	528000	0
471	20230912	104200	220347000	528000	528000	528000	528000	3
472	20230912	104100	218763000	528000	528000	528000	528000	0
473	20230912	104000	218763000	528000	528000	528000	528000	1
474	20230912	103900	218235000	528000	528000	528000	528000	0
475	20230912	103800	218235000	528000	528000	528000	528000	0
476	20230912	103700	218235000	528000	528000	528000	528000	0
477	20230912	103600	218235000	528000	528000	528000	528000	0
478	20230912	103500	218235000	528000	528000	528000	528000	0
479	20230912	103400	218235000	528000	528000	528000	528000	0
480	20230912	103300	218235000	528000	527000	528000	527000	57
481	20230912	103200	188140000	527000	528000	528000	527000	13
482	20230912	103100	181279000	529000	529000	529000	529000	0
483	20230912	103000	181279000	529000	529000	529000	529000	0
484	20230912	102900	181279000	529000	529000	529000	529000	25
485	20230912	102800	168054000	529000	529000	529000	529000	0
486	20230912	102700	168054000	529000	529000	529000	529000	0
487	20230912	102600	168054000	529000	529000	529000	529000	1
488	20230912	102500	167525000	529000	529000	529000	529000	0
489	20230912	102400	167525000	529000	529000	529000	529000	0
490	20230912	102300	167525000	529000	529000	529000	529000	0
491	20230912	102200	167525000	529000	529000	529000	529000	0
492	20230912	102100	167525000	529000	529000	529000	529000	26
493	20230912	102000	153771000	530000	530000	530000	530000	0
494	20230912	101900	153771000	530000	530000	530000	530000	0
495	20230912	101800	153771000	530000	530000	530000	530000	0
496	20230912	101700	153771000	530000	530000	530000	530000	0
497	20230912	101600	153771000	530000	529000	530000	529000	23
498	20230912	101500	141584000	529000	530000	530000	529000	8
499	20230912	101400	137345000	530000	530000	530000	530000	6
500	20230912	101300	134165000	530000	530000	530000	530000	1
501	20230912	101200	133635000	530000	530000	530000	530000	0
502	20230912	101100	133635000	530000	530000	530000	530000	1
503	20230912	101000	133105000	530000	530000	530000	530000	0
504	20230912	100900	133105000	530000	530000	530000	530000	0
505	20230912	100800	133105000	530000	530000	530000	530000	1
506	20230912	100700	132575000	530000	530000	530000	530000	0
507	20230912	100600	132575000	530000	530000	530000	530000	12
508	20230912	100500	126215000	533000	533000	533000	533000	1
509	20230912	100400	125682000	530000	530000	530000	530000	0
510	20230912	100300	125682000	530000	530000	530000	530000	2
511	20230912	100200	124622000	531000	531000	531000	531000	0
512	20230912	100100	124622000	531000	531000	531000	531000	30
513	20230912	100000	108692000	531000	531000	531000	531000	3
514	20230912	095900	107099000	530000	530000	530000	530000	2
515	20230912	095800	106039000	530000	530000	530000	530000	0
516	20230912	095700	106039000	530000	530000	530000	530000	1
517	20230912	095600	105509000	531000	531000	531000	530000	8
518	20230912	095500	101262000	531000	531000	531000	531000	1
519	20230912	095400	100731000	531000	531000	531000	531000	0
520	20230912	095300	100731000	531000	531000	531000	531000	3
521	20230912	095200	99138000	531000	531000	531000	531000	1
522	20230912	095100	98607000	530000	530000	530000	530000	0
523	20230912	095000	98607000	530000	531000	531000	530000	2
524	20230912	094900	97546000	532000	532000	532000	532000	2
525	20230912	094800	96482000	532000	532000	532000	532000	0
526	20230912	094700	96482000	532000	532000	532000	532000	0
527	20230912	094600	96482000	532000	532000	532000	532000	1
528	20230912	094500	95950000	530000	532000	532000	530000	61
529	20230912	094400	63577000	532000	532000	532000	532000	0
530	20230912	094300	63577000	532000	532000	532000	532000	0
531	20230912	094200	63577000	532000	532000	532000	532000	0
532	20230912	094100	63577000	532000	532000	532000	532000	23
533	20230912	094000	51341000	532000	532000	532000	532000	12
534	20230912	093900	44957000	532000	532000	532000	532000	1
535	20230912	093800	44425000	532000	532000	532000	532000	1
536	20230912	093700	43893000	532000	533000	533000	532000	15
537	20230912	093600	35905000	533000	533000	533000	533000	0
538	20230912	093500	35905000	533000	537000	537000	533000	2
539	20230912	093400	34835000	533000	533000	533000	533000	2
540	20230912	093300	33769000	533000	533000	533000	533000	1
541	20230912	093200	33236000	533000	533000	533000	533000	0
542	20230912	093100	33236000	533000	533000	533000	533000	1
543	20230912	093000	32703000	537000	537000	537000	537000	3
544	20230912	092900	31092000	533000	533000	533000	533000	2
545	20230912	092800	30026000	533000	533000	533000	533000	0
546	20230912	092700	30026000	533000	533000	533000	533000	2
547	20230912	092600	28960000	533000	533000	533000	533000	0
548	20230912	092500	28960000	533000	533000	533000	533000	2
549	20230912	092400	27894000	533000	533000	533000	533000	0
550	20230912	092300	27894000	533000	533000	533000	533000	2
551	20230912	092200	26828000	537000	537000	537000	537000	1
552	20230912	092100	26291000	533000	533000	533000	533000	2
553	20230912	092000	25225000	533000	533000	533000	533000	1
554	20230912	091900	24692000	533000	533000	533000	533000	2
555	20230912	091800	23626000	534000	534000	534000	534000	0
556	20230912	091700	23626000	534000	535000	538000	534000	10
557	20230912	091600	18274000	535000	535000	535000	535000	0
558	20230912	091500	18274000	535000	535000	535000	535000	2
559	20230912	091400	17204000	535000	535000	535000	535000	5
560	20230912	091300	14529000	535000	535000	535000	535000	2
561	20230912	091200	13459000	539000	539000	539000	539000	2
562	20230912	091100	12381000	539000	539000	539000	539000	1
563	20230912	091000	11842000	539000	539000	539000	539000	0
564	20230912	090900	11842000	539000	539000	539000	539000	1
565	20230912	090800	11303000	539000	538000	539000	538000	3
566	20230912	090700	9688000	537000	538000	538000	537000	2
567	20230912	090600	8613000	537000	537000	537000	537000	0
568	20230912	090500	8613000	537000	539000	539000	537000	6
569	20230912	090400	5385000	539000	539000	539000	539000	1
570	20230912	090300	4846000	539000	539000	539000	539000	0
571	20230912	090200	4846000	539000	539000	539000	539000	2
572	20230912	090100	3768000	539000	539000	539000	539000	0
573	20230912	090000	3768000	539000	538000	539000	538000	7