KissMeData/000670/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183100	363418000	538000	538000	538000	538000	82
3	20230925	183000	363418000	538000	538000	538000	538000	0
4	20230925	182900	363418000	538000	538000	538000	538000	0
5	20230925	182800	363418000	538000	538000	538000	538000	0
6	20230925	182700	363418000	538000	538000	538000	538000	0
7	20230925	182600	363418000	538000	538000	538000	538000	0
8	20230925	182500	363418000	538000	538000	538000	538000	0
9	20230925	182400	363418000	538000	538000	538000	538000	0
10	20230925	182300	363418000	538000	538000	538000	538000	0
11	20230925	182200	363418000	538000	538000	538000	538000	0
12	20230925	182100	363418000	538000	538000	538000	538000	0
13	20230925	182000	363418000	538000	538000	538000	538000	0
14	20230925	181900	363418000	538000	538000	538000	538000	0
15	20230925	181800	363418000	538000	538000	538000	538000	0
16	20230925	181700	363418000	538000	538000	538000	538000	0
17	20230925	181600	363418000	538000	538000	538000	538000	0
18	20230925	181500	363418000	538000	538000	538000	538000	0
19	20230925	181400	363418000	538000	538000	538000	538000	0
20	20230925	181300	363418000	538000	538000	538000	538000	0
21	20230925	181200	363418000	538000	538000	538000	538000	0
22	20230925	181100	363418000	538000	538000	538000	538000	0
23	20230925	181000	363418000	538000	538000	538000	538000	0
24	20230925	180900	363418000	538000	538000	538000	538000	0
25	20230925	180800	363418000	538000	538000	538000	538000	0
26	20230925	180700	363418000	538000	538000	538000	538000	0
27	20230925	180600	363418000	538000	538000	538000	538000	0
28	20230925	180500	363418000	538000	538000	538000	538000	0
29	20230925	180400	363418000	538000	538000	538000	538000	0
30	20230925	180300	363418000	538000	538000	538000	538000	0
31	20230925	180200	363418000	538000	538000	538000	538000	0
32	20230925	180100	363418000	538000	538000	538000	538000	82
33	20230925	180000	363418000	538000	538000	538000	538000	0
34	20230925	175900	363418000	538000	538000	538000	538000	0
35	20230925	175800	363418000	538000	538000	538000	538000	0
36	20230925	175700	363418000	538000	538000	538000	538000	0
37	20230925	175600	363418000	538000	538000	538000	538000	0
38	20230925	175500	363418000	538000	538000	538000	538000	0
39	20230925	175400	363418000	538000	538000	538000	538000	0
40	20230925	175300	363418000	538000	538000	538000	538000	0
41	20230925	175200	363418000	538000	538000	538000	538000	0
42	20230925	175100	363418000	538000	538000	538000	538000	0
43	20230925	175000	363418000	538000	538000	538000	538000	0
44	20230925	174900	363418000	538000	538000	538000	538000	0
45	20230925	174800	363418000	538000	538000	538000	538000	0
46	20230925	174700	363418000	538000	538000	538000	538000	0
47	20230925	174600	363418000	538000	538000	538000	538000	0
48	20230925	174500	363418000	538000	538000	538000	538000	0
49	20230925	174400	363418000	538000	538000	538000	538000	0
50	20230925	174300	363418000	538000	538000	538000	538000	0
51	20230925	174200	363418000	538000	538000	538000	538000	0
52	20230925	174100	363418000	538000	538000	538000	538000	0
53	20230925	174000	363418000	538000	538000	538000	538000	0
54	20230925	173900	363418000	538000	538000	538000	538000	0
55	20230925	173800	363418000	538000	538000	538000	538000	0
56	20230925	173700	363418000	538000	538000	538000	538000	0
57	20230925	173600	363418000	538000	538000	538000	538000	0
58	20230925	173500	363418000	538000	538000	538000	538000	0
59	20230925	173400	363418000	538000	538000	538000	538000	0
60	20230925	173300	363418000	538000	538000	538000	538000	0
61	20230925	173200	363418000	538000	538000	538000	538000	0
62	20230925	173100	363418000	538000	538000	538000	538000	82
63	20230925	173000	363418000	538000	538000	538000	538000	0
64	20230925	172900	363418000	538000	538000	538000	538000	0
65	20230925	172800	363418000	538000	538000	538000	538000	0
66	20230925	172700	363418000	538000	538000	538000	538000	0
67	20230925	172600	363418000	538000	538000	538000	538000	0
68	20230925	172500	363418000	538000	538000	538000	538000	0
69	20230925	172400	363418000	538000	538000	538000	538000	0
70	20230925	172300	363418000	538000	538000	538000	538000	0
71	20230925	172200	363418000	538000	538000	538000	538000	0
72	20230925	172100	363418000	538000	538000	538000	538000	0
73	20230925	172000	363418000	538000	538000	538000	538000	0
74	20230925	171900	363418000	538000	538000	538000	538000	0
75	20230925	171800	363418000	538000	538000	538000	538000	0
76	20230925	171700	363418000	538000	538000	538000	538000	0
77	20230925	171600	363418000	538000	538000	538000	538000	0
78	20230925	171500	363418000	538000	538000	538000	538000	0
79	20230925	171400	363418000	538000	538000	538000	538000	0
80	20230925	171300	363418000	538000	538000	538000	538000	0
81	20230925	171200	363418000	538000	538000	538000	538000	0
82	20230925	171100	363418000	538000	538000	538000	538000	0
83	20230925	171000	363418000	538000	538000	538000	538000	0
84	20230925	170900	363418000	538000	538000	538000	538000	0
85	20230925	170800	363418000	538000	538000	538000	538000	0
86	20230925	170700	363418000	538000	538000	538000	538000	0
87	20230925	170600	363418000	538000	538000	538000	538000	0
88	20230925	170500	363418000	538000	538000	538000	538000	0
89	20230925	170400	363418000	538000	538000	538000	538000	0
90	20230925	170300	363418000	538000	538000	538000	538000	0
91	20230925	170200	363418000	538000	538000	538000	538000	0
92	20230925	170100	363418000	538000	538000	538000	538000	82
93	20230925	170000	363418000	538000	538000	538000	538000	0
94	20230925	165900	363418000	538000	538000	538000	538000	0
95	20230925	165800	363418000	538000	538000	538000	538000	0
96	20230925	165700	363418000	538000	538000	538000	538000	0
97	20230925	165600	363418000	538000	538000	538000	538000	0
98	20230925	165500	363418000	538000	538000	538000	538000	0
99	20230925	165400	363418000	538000	538000	538000	538000	0
100	20230925	165300	363418000	538000	538000	538000	538000	0
101	20230925	165200	363418000	538000	538000	538000	538000	0
102	20230925	165100	363418000	538000	538000	538000	538000	0
103	20230925	165000	363418000	538000	538000	538000	538000	0
104	20230925	164900	363418000	538000	538000	538000	538000	0
105	20230925	164800	363418000	538000	538000	538000	538000	0
106	20230925	164700	363418000	538000	538000	538000	538000	0
107	20230925	164600	363418000	538000	538000	538000	538000	0
108	20230925	164500	363418000	538000	538000	538000	538000	0
109	20230925	164400	363418000	538000	538000	538000	538000	0
110	20230925	164300	363418000	538000	538000	538000	538000	0
111	20230925	164200	363418000	538000	538000	538000	538000	0
112	20230925	164100	363418000	538000	538000	538000	538000	0
113	20230925	164000	363418000	538000	538000	538000	538000	0
114	20230925	163900	363418000	538000	538000	538000	538000	0
115	20230925	163800	363418000	538000	538000	538000	538000	0
116	20230925	163700	363418000	538000	538000	538000	538000	0
117	20230925	163600	363418000	538000	538000	538000	538000	0
118	20230925	163500	363418000	538000	538000	538000	538000	0
119	20230925	163400	363418000	538000	538000	538000	538000	0
120	20230925	163300	363418000	538000	538000	538000	538000	0
121	20230925	163200	363418000	538000	538000	538000	538000	0
122	20230925	163100	363418000	538000	538000	538000	538000	82
123	20230925	163000	363418000	538000	538000	538000	538000	0
124	20230925	162900	363418000	538000	538000	538000	538000	0
125	20230925	162800	363418000	538000	538000	538000	538000	0
126	20230925	162700	363418000	538000	538000	538000	538000	0
127	20230925	162600	363418000	538000	538000	538000	538000	0
128	20230925	162500	363418000	538000	538000	538000	538000	0
129	20230925	162400	363418000	538000	538000	538000	538000	0
130	20230925	162300	363418000	538000	538000	538000	538000	0
131	20230925	162200	363418000	538000	538000	538000	538000	0
132	20230925	162100	363418000	538000	538000	538000	538000	0
133	20230925	162000	363418000	538000	538000	538000	538000	0
134	20230925	161900	363418000	538000	538000	538000	538000	0
135	20230925	161800	363418000	538000	538000	538000	538000	0
136	20230925	161700	363418000	538000	538000	538000	538000	0
137	20230925	161600	363418000	538000	538000	538000	538000	0
138	20230925	161500	363418000	538000	538000	538000	538000	0
139	20230925	161400	363418000	538000	538000	538000	538000	0
140	20230925	161300	363418000	538000	538000	538000	538000	0
141	20230925	161200	363418000	538000	538000	538000	538000	0
142	20230925	161100	363418000	538000	538000	538000	538000	0
143	20230925	161000	363418000	538000	538000	538000	538000	0
144	20230925	160900	363418000	538000	538000	538000	538000	0
145	20230925	160800	363418000	538000	538000	538000	538000	0
146	20230925	160700	363418000	538000	538000	538000	538000	0
147	20230925	160600	363418000	538000	538000	538000	538000	0
148	20230925	160500	363418000	538000	538000	538000	538000	0
149	20230925	160400	363418000	538000	538000	538000	538000	0
150	20230925	160300	363418000	538000	538000	538000	538000	0
151	20230925	160200	363418000	538000	538000	538000	538000	0
152	20230925	160100	363418000	538000	538000	538000	538000	82
153	20230925	160000	363418000	538000	538000	538000	538000	0
154	20230925	155900	363418000	538000	538000	538000	538000	0
155	20230925	155800	363418000	538000	538000	538000	538000	0
156	20230925	155700	363418000	538000	538000	538000	538000	0
157	20230925	155600	363418000	538000	538000	538000	538000	0
158	20230925	155500	363418000	538000	538000	538000	538000	0
159	20230925	155400	363418000	538000	538000	538000	538000	0
160	20230925	155300	363418000	538000	538000	538000	538000	0
161	20230925	155200	363418000	538000	538000	538000	538000	0
162	20230925	155100	363418000	538000	538000	538000	538000	0
163	20230925	155000	363418000	538000	538000	538000	538000	0
164	20230925	154900	363418000	538000	538000	538000	538000	0
165	20230925	154800	363418000	538000	538000	538000	538000	0
166	20230925	154700	363418000	538000	538000	538000	538000	0
167	20230925	154600	363418000	538000	538000	538000	538000	0
168	20230925	154500	363418000	538000	538000	538000	538000	0
169	20230925	154400	363418000	538000	538000	538000	538000	0
170	20230925	154300	363418000	538000	538000	538000	538000	0
171	20230925	154200	363418000	538000	538000	538000	538000	0
172	20230925	154100	363418000	538000	538000	538000	538000	0
173	20230925	154000	363418000	538000	538000	538000	538000	0
174	20230925	153900	363418000	538000	538000	538000	538000	0
175	20230925	153800	363418000	538000	538000	538000	538000	0
176	20230925	153700	363418000	538000	538000	538000	538000	0
177	20230925	153600	363418000	538000	538000	538000	538000	0
178	20230925	153500	363418000	538000	538000	538000	538000	0
179	20230925	153400	363418000	538000	538000	538000	538000	0
180	20230925	153300	363418000	538000	538000	538000	538000	0
181	20230925	153200	363418000	538000	538000	538000	538000	0
182	20230925	153100	363418000	538000	538000	538000	538000	82
183	20230925	153000	363418000	538000	538000	538000	538000	82
184	20230925	152900	319302000	533000	533000	533000	533000	0
185	20230925	152800	319302000	533000	533000	533000	533000	0
186	20230925	152700	319302000	533000	533000	533000	533000	0
187	20230925	152600	319302000	533000	533000	533000	533000	0
188	20230925	152500	319302000	533000	533000	533000	533000	0
189	20230925	152400	319302000	533000	533000	533000	533000	0
190	20230925	152300	319302000	533000	533000	533000	533000	0
191	20230925	152200	319302000	533000	533000	533000	533000	0
192	20230925	152100	319302000	533000	533000	533000	533000	0
193	20230925	152000	319302000	533000	533000	533000	533000	0
194	20230925	151900	319302000	533000	535000	539000	532000	10
195	20230925	151800	313936000	533000	533000	533000	533000	2
196	20230925	151700	312870000	533000	533000	533000	533000	1
197	20230925	151600	312337000	533000	532000	533000	530000	7
198	20230925	151500	308620000	531000	531000	531000	531000	12
199	20230925	151400	302248000	531000	533000	535000	531000	9
200	20230925	151300	297457000	533000	532000	533000	532000	3
201	20230925	151200	295860000	536000	533000	536000	533000	4
202	20230925	151100	293725000	536000	530000	536000	530000	27
203	20230925	151000	279379000	531000	530000	531000	530000	3
204	20230925	150900	277787000	531000	531000	531000	530000	22
205	20230925	150800	266108000	531000	531000	531000	531000	2
206	20230925	150700	265046000	531000	531000	531000	531000	0
207	20230925	150600	265046000	531000	531000	531000	531000	0
208	20230925	150500	265046000	531000	531000	531000	531000	0
209	20230925	150400	265046000	531000	531000	531000	531000	0
210	20230925	150300	265046000	531000	531000	531000	531000	1
211	20230925	150200	264515000	531000	531000	531000	531000	2
212	20230925	150100	263453000	531000	531000	531000	531000	1
213	20230925	150000	262922000	531000	531000	531000	531000	0
214	20230925	145900	262922000	531000	531000	531000	531000	2
215	20230925	145800	261860000	531000	531000	531000	531000	0
216	20230925	145700	261860000	531000	531000	531000	531000	0
217	20230925	145600	261860000	531000	531000	531000	531000	0
218	20230925	145500	261860000	531000	531000	531000	531000	0
219	20230925	145400	261860000	531000	531000	531000	531000	0
220	20230925	145300	261860000	531000	531000	531000	531000	0
221	20230925	145200	261860000	531000	531000	531000	531000	0
222	20230925	145100	261860000	531000	532000	532000	531000	8
223	20230925	145000	257605000	531000	531000	531000	531000	2
224	20230925	144900	256543000	531000	531000	531000	531000	4
225	20230925	144800	254419000	531000	531000	531000	531000	1
226	20230925	144700	253888000	531000	532000	532000	531000	13
227	20230925	144600	246973000	531000	531000	531000	531000	0
228	20230925	144500	246973000	531000	531000	531000	531000	0
229	20230925	144400	246973000	531000	531000	531000	531000	1
230	20230925	144300	246442000	531000	531000	531000	531000	2
231	20230925	144200	245380000	531000	531000	531000	531000	0
232	20230925	144100	245380000	531000	531000	531000	531000	2
233	20230925	144000	244318000	532000	532000	532000	532000	0
234	20230925	143900	244318000	532000	532000	532000	532000	0
235	20230925	143800	244318000	532000	532000	532000	532000	0
236	20230925	143700	244318000	532000	532000	532000	532000	0
237	20230925	143600	244318000	532000	532000	532000	532000	0
238	20230925	143500	244318000	532000	532000	532000	532000	0
239	20230925	143400	244318000	532000	532000	532000	532000	0
240	20230925	143300	244318000	532000	532000	532000	532000	0
241	20230925	143200	244318000	532000	532000	532000	532000	0
242	20230925	143100	244318000	532000	532000	532000	532000	0
243	20230925	143000	244318000	532000	531000	532000	531000	5
244	20230925	142900	241659000	531000	531000	531000	531000	0
245	20230925	142800	241659000	531000	531000	531000	531000	1
246	20230925	142700	241128000	531000	531000	531000	531000	0
247	20230925	142600	241128000	531000	531000	531000	531000	18
248	20230925	142500	231570000	532000	532000	532000	532000	0
249	20230925	142400	231570000	532000	532000	532000	532000	0
250	20230925	142300	231570000	532000	532000	532000	532000	0
251	20230925	142200	231570000	532000	532000	532000	532000	0
252	20230925	142100	231570000	532000	532000	532000	532000	0
253	20230925	142000	231570000	532000	532000	532000	532000	0
254	20230925	141900	231570000	532000	532000	532000	532000	2
255	20230925	141800	230506000	531000	531000	531000	531000	0
256	20230925	141700	230506000	531000	531000	531000	531000	1
257	20230925	141600	229975000	531000	531000	531000	531000	0
258	20230925	141500	229975000	531000	531000	531000	531000	0
259	20230925	141400	229975000	531000	531000	531000	531000	0
260	20230925	141300	229975000	531000	531000	531000	531000	0
261	20230925	141200	229975000	531000	531000	531000	531000	0
262	20230925	141100	229975000	531000	531000	531000	531000	0
263	20230925	141000	229975000	531000	531000	531000	531000	0
264	20230925	140900	229975000	531000	531000	531000	531000	0
265	20230925	140800	229975000	531000	531000	531000	531000	2
266	20230925	140700	228913000	531000	531000	531000	531000	1
267	20230925	140600	228382000	532000	532000	532000	532000	0
268	20230925	140500	228382000	532000	532000	532000	532000	0
269	20230925	140400	228382000	532000	532000	532000	532000	0
270	20230925	140300	228382000	532000	531000	532000	531000	7
271	20230925	140200	224663000	532000	532000	532000	532000	1
272	20230925	140100	224131000	531000	531000	531000	531000	0
273	20230925	140000	224131000	531000	531000	531000	531000	1
274	20230925	135900	223600000	531000	531000	531000	531000	0
275	20230925	135800	223600000	531000	531000	531000	531000	0
276	20230925	135700	223600000	531000	531000	531000	531000	0
277	20230925	135600	223600000	531000	531000	531000	531000	0
278	20230925	135500	223600000	531000	531000	531000	531000	1
279	20230925	135400	223069000	531000	531000	531000	531000	1
280	20230925	135300	222538000	532000	532000	532000	532000	0
281	20230925	135200	222538000	532000	532000	532000	532000	2
282	20230925	135100	221474000	532000	532000	532000	532000	0
283	20230925	135000	221474000	532000	532000	532000	532000	0
284	20230925	134900	221474000	532000	532000	532000	532000	1
285	20230925	134800	220942000	531000	531000	531000	531000	0
286	20230925	134700	220942000	531000	531000	531000	531000	0
287	20230925	134600	220942000	531000	531000	531000	531000	0
288	20230925	134500	220942000	531000	531000	531000	531000	0
289	20230925	134400	220942000	531000	531000	531000	531000	0
290	20230925	134300	220942000	531000	531000	531000	531000	0
291	20230925	134200	220942000	531000	531000	531000	531000	0
292	20230925	134100	220942000	531000	531000	531000	531000	0
293	20230925	134000	220942000	531000	531000	531000	531000	0
294	20230925	133900	220942000	531000	531000	531000	531000	0
295	20230925	133800	220942000	531000	531000	531000	531000	0
296	20230925	133700	220942000	531000	531000	531000	531000	0
297	20230925	133600	220942000	531000	531000	531000	531000	0
298	20230925	133500	220942000	531000	531000	531000	531000	0
299	20230925	133400	220942000	531000	531000	531000	531000	0
300	20230925	133300	220942000	531000	531000	531000	531000	0
301	20230925	133200	220942000	531000	531000	531000	531000	0
302	20230925	133100	220942000	531000	531000	531000	531000	1
303	20230925	133000	220411000	531000	531000	531000	531000	0
304	20230925	132900	220411000	531000	531000	531000	531000	0
305	20230925	132800	220411000	531000	531000	531000	531000	0
306	20230925	132700	220411000	531000	531000	531000	531000	0
307	20230925	132600	220411000	531000	531000	531000	531000	3
308	20230925	132500	218818000	531000	531000	531000	531000	0
309	20230925	132400	218818000	531000	531000	531000	531000	0
310	20230925	132300	218818000	531000	531000	531000	531000	0
311	20230925	132200	218818000	531000	531000	531000	531000	1
312	20230925	132100	218287000	531000	531000	531000	531000	0
313	20230925	132000	218287000	531000	531000	531000	531000	0
314	20230925	131900	218287000	531000	531000	531000	531000	0
315	20230925	131800	218287000	531000	531000	531000	531000	1
316	20230925	131700	217756000	531000	531000	531000	531000	1
317	20230925	131600	217225000	531000	531000	531000	531000	0
318	20230925	131500	217225000	531000	531000	531000	531000	0
319	20230925	131400	217225000	531000	531000	531000	531000	3
320	20230925	131300	215632000	531000	531000	531000	531000	1
321	20230925	131200	215101000	531000	531000	531000	531000	0
322	20230925	131100	215101000	531000	531000	531000	531000	0
323	20230925	131000	215101000	531000	531000	531000	531000	2
324	20230925	130900	214039000	531000	531000	531000	531000	0
325	20230925	130800	214039000	531000	531000	531000	531000	0
326	20230925	130700	214039000	531000	531000	531000	531000	0
327	20230925	130600	214039000	531000	531000	531000	531000	0
328	20230925	130500	214039000	531000	531000	531000	531000	0
329	20230925	130400	214039000	531000	531000	531000	531000	6
330	20230925	130300	210853000	531000	530000	531000	530000	26
331	20230925	130200	197070000	530000	530000	530000	530000	0
332	20230925	130100	197070000	530000	530000	530000	530000	0
333	20230925	130000	197070000	530000	530000	530000	530000	1
334	20230925	125900	196540000	529000	529000	529000	529000	0
335	20230925	125800	196540000	529000	529000	529000	529000	1
336	20230925	125700	196011000	529000	529000	529000	529000	1
337	20230925	125600	195482000	530000	530000	530000	530000	0
338	20230925	125500	195482000	530000	530000	530000	530000	0
339	20230925	125400	195482000	530000	530000	530000	530000	0
340	20230925	125300	195482000	530000	530000	530000	530000	3
341	20230925	125200	193892000	529000	529000	529000	529000	0
342	20230925	125100	193892000	529000	529000	529000	529000	0
343	20230925	125000	193892000	529000	529000	529000	529000	1
344	20230925	124900	193363000	530000	530000	530000	530000	0
345	20230925	124800	193363000	530000	530000	530000	530000	0
346	20230925	124700	193363000	530000	530000	530000	530000	0
347	20230925	124600	193363000	530000	530000	530000	530000	0
348	20230925	124500	193363000	530000	530000	530000	530000	0
349	20230925	124400	193363000	530000	530000	530000	530000	0
350	20230925	124300	193363000	530000	530000	530000	530000	0
351	20230925	124200	193363000	530000	530000	530000	530000	0
352	20230925	124100	193363000	530000	530000	530000	530000	1
353	20230925	124000	192833000	530000	530000	530000	530000	1
354	20230925	123900	192303000	529000	529000	529000	529000	0
355	20230925	123800	192303000	529000	529000	529000	529000	0
356	20230925	123700	192303000	529000	529000	529000	529000	0
357	20230925	123600	192303000	529000	529000	529000	529000	0
358	20230925	123500	192303000	529000	529000	529000	529000	0
359	20230925	123400	192303000	529000	529000	529000	529000	1
360	20230925	123300	191774000	530000	530000	530000	530000	0
361	20230925	123200	191774000	530000	530000	530000	530000	0
362	20230925	123100	191774000	530000	530000	530000	530000	0
363	20230925	123000	191774000	530000	530000	530000	530000	1
364	20230925	122900	191244000	530000	530000	530000	530000	0
365	20230925	122800	191244000	530000	530000	530000	530000	0
366	20230925	122700	191244000	530000	530000	530000	530000	0
367	20230925	122600	191244000	530000	530000	530000	530000	0
368	20230925	122500	191244000	530000	530000	530000	530000	0
369	20230925	122400	191244000	530000	530000	530000	530000	3
370	20230925	122300	189654000	530000	530000	530000	530000	0
371	20230925	122200	189654000	530000	530000	530000	530000	1
372	20230925	122100	189124000	529000	529000	529000	529000	0
373	20230925	122000	189124000	529000	529000	529000	529000	0
374	20230925	121900	189124000	529000	529000	529000	529000	0
375	20230925	121800	189124000	529000	529000	529000	529000	1
376	20230925	121700	188595000	530000	529000	530000	529000	8
377	20230925	121600	184356000	529000	529000	529000	529000	0
378	20230925	121500	184356000	529000	529000	529000	529000	2
379	20230925	121400	183298000	529000	529000	529000	529000	0
380	20230925	121300	183298000	529000	529000	529000	529000	0
381	20230925	121200	183298000	529000	529000	529000	529000	3
382	20230925	121100	181711000	530000	530000	530000	530000	0
383	20230925	121000	181711000	530000	530000	530000	530000	0
384	20230925	120900	181711000	530000	530000	530000	530000	0
385	20230925	120800	181711000	530000	530000	530000	530000	0
386	20230925	120700	181711000	530000	529000	530000	529000	2
387	20230925	120600	180652000	530000	530000	530000	530000	0
388	20230925	120500	180652000	530000	530000	530000	530000	1
389	20230925	120400	180122000	529000	529000	529000	529000	0
390	20230925	120300	180122000	529000	529000	529000	529000	0
391	20230925	120200	180122000	529000	529000	529000	529000	0
392	20230925	120100	180122000	529000	529000	529000	529000	0
393	20230925	120000	180122000	529000	529000	529000	529000	3
394	20230925	115900	178535000	530000	530000	530000	530000	1
395	20230925	115800	178005000	530000	529000	530000	529000	2
396	20230925	115700	176946000	530000	530000	530000	530000	0
397	20230925	115600	176946000	530000	529000	530000	529000	27
398	20230925	115500	162661000	529000	529000	529000	529000	1
399	20230925	115400	162132000	530000	530000	530000	530000	0
400	20230925	115300	162132000	530000	530000	530000	530000	0
401	20230925	115200	162132000	530000	530000	530000	530000	0
402	20230925	115100	162132000	530000	530000	530000	530000	1
403	20230925	115000	161602000	529000	529000	529000	529000	1
404	20230925	114900	161073000	529000	529000	529000	529000	0
405	20230925	114800	161073000	529000	529000	529000	529000	0
406	20230925	114700	161073000	529000	529000	529000	529000	0
407	20230925	114600	161073000	529000	529000	529000	529000	0
408	20230925	114500	161073000	529000	529000	529000	529000	0
409	20230925	114400	161073000	529000	529000	529000	529000	1
410	20230925	114300	160544000	530000	530000	530000	530000	0
411	20230925	114200	160544000	530000	530000	530000	530000	1
412	20230925	114100	160014000	529000	529000	529000	529000	0
413	20230925	114000	160014000	529000	529000	529000	529000	0
414	20230925	113900	160014000	529000	529000	529000	529000	0
415	20230925	113800	160014000	529000	529000	529000	529000	1
416	20230925	113700	159485000	530000	530000	530000	530000	0
417	20230925	113600	159485000	530000	530000	530000	530000	2
418	20230925	113500	158425000	530000	530000	530000	530000	7
419	20230925	113400	154715000	529000	529000	529000	529000	0
420	20230925	113300	154715000	529000	529000	529000	529000	0
421	20230925	113200	154715000	529000	529000	529000	529000	1
422	20230925	113100	154186000	529000	529000	529000	529000	37
423	20230925	113000	134613000	529000	529000	529000	529000	1
424	20230925	112900	134084000	529000	529000	529000	529000	0
425	20230925	112800	134084000	529000	529000	529000	529000	1
426	20230925	112700	133555000	530000	530000	530000	530000	1
427	20230925	112600	133025000	529000	529000	529000	529000	1
428	20230925	112500	132496000	529000	529000	529000	529000	1
429	20230925	112400	131967000	529000	529000	529000	529000	0
430	20230925	112300	131967000	529000	529000	529000	529000	1
431	20230925	112200	131438000	529000	529000	529000	529000	0
432	20230925	112100	131438000	529000	529000	529000	529000	0
433	20230925	112000	131438000	529000	529000	529000	529000	0
434	20230925	111900	131438000	529000	529000	529000	529000	1
435	20230925	111800	130909000	530000	529000	530000	529000	17
436	20230925	111700	121911000	529000	529000	529000	529000	0
437	20230925	111600	121911000	529000	530000	530000	529000	3
438	20230925	111500	120323000	529000	529000	529000	529000	3
439	20230925	111400	118736000	529000	529000	529000	529000	1
440	20230925	111300	118207000	529000	529000	529000	529000	1
441	20230925	111200	117678000	530000	530000	530000	530000	2
442	20230925	111100	116618000	529000	529000	529000	529000	0
443	20230925	111000	116618000	529000	529000	529000	529000	1
444	20230925	110900	116089000	530000	530000	530000	530000	1
445	20230925	110800	115559000	530000	530000	530000	530000	1
446	20230925	110700	115029000	529000	529000	529000	529000	0
447	20230925	110600	115029000	529000	529000	529000	529000	0
448	20230925	110500	115029000	529000	529000	529000	529000	1
449	20230925	110400	114500000	529000	529000	529000	529000	0
450	20230925	110300	114500000	529000	529000	529000	529000	0
451	20230925	110200	114500000	529000	529000	529000	529000	0
452	20230925	110100	114500000	529000	529000	529000	529000	0
453	20230925	110000	114500000	529000	530000	530000	529000	2
454	20230925	105900	113441000	529000	530000	530000	529000	2
455	20230925	105800	112382000	529000	529000	529000	529000	1
456	20230925	105700	111853000	530000	530000	530000	530000	0
457	20230925	105600	111853000	530000	530000	530000	530000	0
458	20230925	105500	111853000	530000	530000	530000	530000	0
459	20230925	105400	111853000	530000	530000	530000	530000	2
460	20230925	105300	110793000	530000	530000	530000	530000	1
461	20230925	105200	110263000	530000	530000	530000	530000	0
462	20230925	105100	110263000	530000	530000	530000	530000	0
463	20230925	105000	110263000	530000	530000	530000	530000	0
464	20230925	104900	110263000	530000	530000	530000	530000	2
465	20230925	104800	109203000	529000	529000	529000	529000	0
466	20230925	104700	109203000	529000	529000	529000	529000	1
467	20230925	104600	108674000	530000	530000	530000	530000	0
468	20230925	104500	108674000	530000	530000	530000	530000	1
469	20230925	104400	108144000	530000	529000	530000	529000	2
470	20230925	104300	107085000	530000	530000	530000	530000	0
471	20230925	104200	107085000	530000	530000	530000	530000	0
472	20230925	104100	107085000	530000	530000	530000	530000	0
473	20230925	104000	107085000	530000	530000	530000	530000	0
474	20230925	103900	107085000	530000	530000	530000	530000	0
475	20230925	103800	107085000	530000	530000	530000	530000	1
476	20230925	103700	106555000	529000	530000	530000	529000	3
477	20230925	103600	104966000	530000	530000	530000	529000	21
478	20230925	103500	93837000	529000	529000	529000	529000	0
479	20230925	103400	93837000	529000	529000	529000	529000	10
480	20230925	103300	88547000	529000	529000	529000	529000	0
481	20230925	103200	88547000	529000	529000	529000	529000	0
482	20230925	103100	88547000	529000	529000	529000	529000	0
483	20230925	103000	88547000	529000	529000	529000	529000	0
484	20230925	102900	88547000	529000	529000	529000	529000	0
485	20230925	102800	88547000	529000	529000	529000	529000	0
486	20230925	102700	88547000	529000	529000	529000	529000	3
487	20230925	102600	86960000	529000	529000	529000	529000	0
488	20230925	102500	86960000	529000	529000	529000	529000	1
489	20230925	102400	86431000	529000	529000	529000	529000	0
490	20230925	102300	86431000	529000	529000	529000	529000	0
491	20230925	102200	86431000	529000	529000	529000	529000	0
492	20230925	102100	86431000	529000	529000	529000	529000	0
493	20230925	102000	86431000	529000	529000	529000	529000	12
494	20230925	101900	80083000	529000	529000	529000	529000	0
495	20230925	101800	80083000	529000	529000	529000	529000	0
496	20230925	101700	80083000	529000	529000	529000	529000	0
497	20230925	101600	80083000	529000	529000	529000	529000	0
498	20230925	101500	80083000	529000	529000	529000	529000	0
499	20230925	101400	80083000	529000	529000	529000	529000	0
500	20230925	101300	80083000	529000	529000	529000	529000	0
501	20230925	101200	80083000	529000	529000	529000	529000	1
502	20230925	101100	79554000	530000	530000	530000	530000	1
503	20230925	101000	79024000	530000	530000	530000	530000	0
504	20230925	100900	79024000	530000	530000	530000	530000	0
505	20230925	100800	79024000	530000	530000	530000	530000	0
506	20230925	100700	79024000	530000	530000	530000	530000	0
507	20230925	100600	79024000	530000	530000	530000	530000	0
508	20230925	100500	79024000	530000	530000	530000	530000	0
509	20230925	100400	79024000	530000	530000	530000	530000	0
510	20230925	100300	79024000	530000	530000	530000	530000	0
511	20230925	100200	79024000	530000	530000	530000	530000	3
512	20230925	100100	77434000	529000	529000	529000	529000	1
513	20230925	100000	76905000	530000	531000	531000	530000	4
514	20230925	095900	74784000	531000	531000	531000	531000	0
515	20230925	095800	74784000	531000	531000	531000	531000	4
516	20230925	095700	72660000	531000	531000	531000	531000	0
517	20230925	095600	72660000	531000	531000	531000	531000	0
518	20230925	095500	72660000	531000	531000	531000	531000	0
519	20230925	095400	72660000	531000	531000	531000	531000	0
520	20230925	095300	72660000	531000	531000	531000	531000	0
521	20230925	095200	72660000	531000	531000	531000	531000	0
522	20230925	095100	72660000	531000	531000	531000	531000	0
523	20230925	095000	72660000	531000	529000	531000	529000	31
524	20230925	094900	56229000	529000	529000	529000	529000	1
525	20230925	094800	55700000	530000	530000	530000	530000	7
526	20230925	094700	51990000	530000	530000	530000	530000	2
527	20230925	094600	50930000	530000	529000	530000	529000	4
528	20230925	094500	48813000	530000	530000	530000	530000	0
529	20230925	094400	48813000	530000	530000	530000	530000	4
530	20230925	094300	46693000	530000	530000	530000	530000	0
531	20230925	094200	46693000	530000	529000	530000	529000	12
532	20230925	094100	40343000	530000	530000	530000	530000	17
533	20230925	094000	31333000	532000	532000	532000	532000	1
534	20230925	093900	30801000	531000	531000	531000	531000	0
535	20230925	093800	30801000	531000	531000	531000	531000	0
536	20230925	093700	30801000	531000	531000	531000	530000	23
537	20230925	093600	18596000	531000	531000	531000	531000	1
538	20230925	093500	18065000	531000	531000	531000	531000	0
539	20230925	093400	18065000	531000	531000	531000	531000	0
540	20230925	093300	18065000	531000	531000	531000	531000	0
541	20230925	093200	18065000	531000	531000	531000	531000	0
542	20230925	093100	18065000	531000	531000	531000	531000	0
543	20230925	093000	18065000	531000	531000	531000	531000	1
544	20230925	092900	17534000	532000	532000	532000	532000	0
545	20230925	092800	17534000	532000	532000	532000	532000	0
546	20230925	092700	17534000	532000	532000	532000	532000	0
547	20230925	092600	17534000	532000	532000	532000	532000	3
548	20230925	092500	15938000	531000	531000	531000	531000	0
549	20230925	092400	15938000	531000	531000	531000	531000	0
550	20230925	092300	15938000	531000	532000	532000	531000	4
551	20230925	092200	13811000	532000	532000	532000	532000	1
552	20230925	092100	13279000	531000	531000	531000	531000	0
553	20230925	092000	13279000	531000	531000	531000	531000	0
554	20230925	091900	13279000	531000	531000	531000	531000	1
555	20230925	091800	12748000	531000	531000	531000	531000	1
556	20230925	091700	12217000	531000	531000	531000	531000	0
557	20230925	091600	12217000	531000	531000	531000	531000	0
558	20230925	091500	12217000	531000	532000	532000	531000	4
559	20230925	091400	10091000	532000	532000	532000	532000	0
560	20230925	091300	10091000	532000	532000	532000	532000	1
561	20230925	091200	9559000	532000	532000	532000	532000	0
562	20230925	091100	9559000	532000	532000	532000	532000	0
563	20230925	091000	9559000	532000	532000	532000	532000	1
564	20230925	090900	9027000	534000	534000	534000	534000	0
565	20230925	090800	9027000	534000	534000	534000	534000	0
566	20230925	090700	9027000	534000	535000	535000	534000	2
567	20230925	090600	7958000	531000	531000	531000	531000	1
568	20230925	090500	7427000	535000	535000	535000	535000	0
569	20230925	090400	7427000	535000	535000	535000	535000	1
570	20230925	090300	6892000	535000	535000	535000	535000	2
571	20230925	090200	5822000	532000	532000	532000	532000	0
572	20230925	090100	5822000	532000	532000	532000	532000	0
573	20230925	090000	5822000	532000	529000	532000	529000	11