KissMeData/000670/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183100	515116000	510000	510000	510000	510000	96
3	20231006	183000	515116000	510000	510000	510000	510000	0
4	20231006	182900	515116000	510000	510000	510000	510000	0
5	20231006	182800	515116000	510000	510000	510000	510000	0
6	20231006	182700	515116000	510000	510000	510000	510000	0
7	20231006	182600	515116000	510000	510000	510000	510000	0
8	20231006	182500	515116000	510000	510000	510000	510000	0
9	20231006	182400	515116000	510000	510000	510000	510000	0
10	20231006	182300	515116000	510000	510000	510000	510000	0
11	20231006	182200	515116000	510000	510000	510000	510000	0
12	20231006	182100	515116000	510000	510000	510000	510000	0
13	20231006	182000	515116000	510000	510000	510000	510000	0
14	20231006	181900	515116000	510000	510000	510000	510000	0
15	20231006	181800	515116000	510000	510000	510000	510000	0
16	20231006	181700	515116000	510000	510000	510000	510000	0
17	20231006	181600	515116000	510000	510000	510000	510000	0
18	20231006	181500	515116000	510000	510000	510000	510000	0
19	20231006	181400	515116000	510000	510000	510000	510000	0
20	20231006	181300	515116000	510000	510000	510000	510000	0
21	20231006	181200	515116000	510000	510000	510000	510000	0
22	20231006	181100	515116000	510000	510000	510000	510000	0
23	20231006	181000	515116000	510000	510000	510000	510000	0
24	20231006	180900	515116000	510000	510000	510000	510000	0
25	20231006	180800	515116000	510000	510000	510000	510000	0
26	20231006	180700	515116000	510000	510000	510000	510000	0
27	20231006	180600	515116000	510000	510000	510000	510000	0
28	20231006	180500	515116000	510000	510000	510000	510000	0
29	20231006	180400	515116000	510000	510000	510000	510000	0
30	20231006	180300	515116000	510000	510000	510000	510000	0
31	20231006	180200	515116000	510000	510000	510000	510000	0
32	20231006	180100	515116000	510000	510000	510000	510000	96
33	20231006	180000	515116000	510000	510000	510000	510000	0
34	20231006	175900	515116000	510000	510000	510000	510000	0
35	20231006	175800	515116000	510000	510000	510000	510000	0
36	20231006	175700	515116000	510000	510000	510000	510000	0
37	20231006	175600	515116000	510000	510000	510000	510000	0
38	20231006	175500	515116000	510000	510000	510000	510000	0
39	20231006	175400	515116000	510000	510000	510000	510000	0
40	20231006	175300	515116000	510000	510000	510000	510000	0
41	20231006	175200	515116000	510000	510000	510000	510000	0
42	20231006	175100	515116000	510000	510000	510000	510000	0
43	20231006	175000	515116000	510000	510000	510000	510000	0
44	20231006	174900	515116000	510000	510000	510000	510000	0
45	20231006	174800	515116000	510000	510000	510000	510000	0
46	20231006	174700	515116000	510000	510000	510000	510000	0
47	20231006	174600	515116000	510000	510000	510000	510000	0
48	20231006	174500	515116000	510000	510000	510000	510000	0
49	20231006	174400	515116000	510000	510000	510000	510000	0
50	20231006	174300	515116000	510000	510000	510000	510000	0
51	20231006	174200	515116000	510000	510000	510000	510000	0
52	20231006	174100	515116000	510000	510000	510000	510000	0
53	20231006	174000	515116000	510000	510000	510000	510000	0
54	20231006	173900	515116000	510000	510000	510000	510000	0
55	20231006	173800	515116000	510000	510000	510000	510000	0
56	20231006	173700	515116000	510000	510000	510000	510000	0
57	20231006	173600	515116000	510000	510000	510000	510000	0
58	20231006	173500	515116000	510000	510000	510000	510000	0
59	20231006	173400	515116000	510000	510000	510000	510000	0
60	20231006	173300	515116000	510000	510000	510000	510000	0
61	20231006	173200	515116000	510000	510000	510000	510000	0
62	20231006	173100	515116000	510000	510000	510000	510000	96
63	20231006	173000	515116000	510000	510000	510000	510000	0
64	20231006	172900	515116000	510000	510000	510000	510000	0
65	20231006	172800	515116000	510000	510000	510000	510000	0
66	20231006	172700	515116000	510000	510000	510000	510000	0
67	20231006	172600	515116000	510000	510000	510000	510000	0
68	20231006	172500	515116000	510000	510000	510000	510000	0
69	20231006	172400	515116000	510000	510000	510000	510000	0
70	20231006	172300	515116000	510000	510000	510000	510000	0
71	20231006	172200	515116000	510000	510000	510000	510000	0
72	20231006	172100	515116000	510000	510000	510000	510000	0
73	20231006	172000	515116000	510000	510000	510000	510000	0
74	20231006	171900	515116000	510000	510000	510000	510000	0
75	20231006	171800	515116000	510000	510000	510000	510000	0
76	20231006	171700	515116000	510000	510000	510000	510000	0
77	20231006	171600	515116000	510000	510000	510000	510000	0
78	20231006	171500	515116000	510000	510000	510000	510000	0
79	20231006	171400	515116000	510000	510000	510000	510000	0
80	20231006	171300	515116000	510000	510000	510000	510000	0
81	20231006	171200	515116000	510000	510000	510000	510000	0
82	20231006	171100	515116000	510000	510000	510000	510000	0
83	20231006	171000	515116000	510000	510000	510000	510000	0
84	20231006	170900	515116000	510000	510000	510000	510000	0
85	20231006	170800	515116000	510000	510000	510000	510000	0
86	20231006	170700	515116000	510000	510000	510000	510000	0
87	20231006	170600	515116000	510000	510000	510000	510000	0
88	20231006	170500	515116000	510000	510000	510000	510000	0
89	20231006	170400	515116000	510000	510000	510000	510000	0
90	20231006	170300	515116000	510000	510000	510000	510000	0
91	20231006	170200	515116000	510000	510000	510000	510000	0
92	20231006	170100	515116000	510000	510000	510000	510000	96
93	20231006	170000	515116000	510000	510000	510000	510000	0
94	20231006	165900	515116000	510000	510000	510000	510000	0
95	20231006	165800	515116000	510000	510000	510000	510000	0
96	20231006	165700	515116000	510000	510000	510000	510000	0
97	20231006	165600	515116000	510000	510000	510000	510000	0
98	20231006	165500	515116000	510000	510000	510000	510000	0
99	20231006	165400	515116000	510000	510000	510000	510000	0
100	20231006	165300	515116000	510000	510000	510000	510000	0
101	20231006	165200	515116000	510000	510000	510000	510000	0
102	20231006	165100	515116000	510000	510000	510000	510000	0
103	20231006	165000	515116000	510000	510000	510000	510000	0
104	20231006	164900	515116000	510000	510000	510000	510000	0
105	20231006	164800	515116000	510000	510000	510000	510000	0
106	20231006	164700	515116000	510000	510000	510000	510000	0
107	20231006	164600	515116000	510000	510000	510000	510000	0
108	20231006	164500	515116000	510000	510000	510000	510000	0
109	20231006	164400	515116000	510000	510000	510000	510000	0
110	20231006	164300	515116000	510000	510000	510000	510000	0
111	20231006	164200	515116000	510000	510000	510000	510000	0
112	20231006	164100	515116000	510000	510000	510000	510000	0
113	20231006	164000	515116000	510000	510000	510000	510000	0
114	20231006	163900	515116000	510000	510000	510000	510000	0
115	20231006	163800	515116000	510000	510000	510000	510000	0
116	20231006	163700	515116000	510000	510000	510000	510000	0
117	20231006	163600	515116000	510000	510000	510000	510000	0
118	20231006	163500	515116000	510000	510000	510000	510000	0
119	20231006	163400	515116000	510000	510000	510000	510000	0
120	20231006	163300	515116000	510000	510000	510000	510000	0
121	20231006	163200	515116000	510000	510000	510000	510000	0
122	20231006	163100	515116000	510000	510000	510000	510000	96
123	20231006	163000	515116000	510000	510000	510000	510000	0
124	20231006	162900	515116000	510000	510000	510000	510000	0
125	20231006	162800	515116000	510000	510000	510000	510000	0
126	20231006	162700	515116000	510000	510000	510000	510000	0
127	20231006	162600	515116000	510000	510000	510000	510000	0
128	20231006	162500	515116000	510000	510000	510000	510000	0
129	20231006	162400	515116000	510000	510000	510000	510000	0
130	20231006	162300	515116000	510000	510000	510000	510000	0
131	20231006	162200	515116000	510000	510000	510000	510000	0
132	20231006	162100	515116000	510000	510000	510000	510000	0
133	20231006	162000	515116000	510000	510000	510000	510000	0
134	20231006	161900	515116000	510000	510000	510000	510000	0
135	20231006	161800	515116000	510000	510000	510000	510000	0
136	20231006	161700	515116000	510000	510000	510000	510000	0
137	20231006	161600	515116000	510000	510000	510000	510000	0
138	20231006	161500	515116000	510000	510000	510000	510000	0
139	20231006	161400	515116000	510000	510000	510000	510000	0
140	20231006	161300	515116000	510000	510000	510000	510000	0
141	20231006	161200	515116000	510000	510000	510000	510000	0
142	20231006	161100	515116000	510000	510000	510000	510000	0
143	20231006	161000	515116000	510000	510000	510000	510000	0
144	20231006	160900	515116000	510000	510000	510000	510000	0
145	20231006	160800	515116000	510000	510000	510000	510000	0
146	20231006	160700	515116000	510000	510000	510000	510000	0
147	20231006	160600	515116000	510000	510000	510000	510000	0
148	20231006	160500	515116000	510000	510000	510000	510000	0
149	20231006	160400	515116000	510000	510000	510000	510000	0
150	20231006	160300	515116000	510000	510000	510000	510000	0
151	20231006	160200	515116000	510000	510000	510000	510000	0
152	20231006	160100	515116000	510000	510000	510000	510000	96
153	20231006	160000	515116000	510000	510000	510000	510000	0
154	20231006	155900	515116000	510000	510000	510000	510000	0
155	20231006	155800	515116000	510000	510000	510000	510000	0
156	20231006	155700	515116000	510000	510000	510000	510000	0
157	20231006	155600	515116000	510000	510000	510000	510000	0
158	20231006	155500	515116000	510000	510000	510000	510000	0
159	20231006	155400	515116000	510000	510000	510000	510000	0
160	20231006	155300	515116000	510000	510000	510000	510000	0
161	20231006	155200	515116000	510000	510000	510000	510000	0
162	20231006	155100	515116000	510000	510000	510000	510000	0
163	20231006	155000	515116000	510000	510000	510000	510000	0
164	20231006	154900	515116000	510000	510000	510000	510000	0
165	20231006	154800	515116000	510000	510000	510000	510000	0
166	20231006	154700	515116000	510000	510000	510000	510000	0
167	20231006	154600	515116000	510000	510000	510000	510000	0
168	20231006	154500	515116000	510000	510000	510000	510000	0
169	20231006	154400	515116000	510000	510000	510000	510000	0
170	20231006	154300	515116000	510000	510000	510000	510000	0
171	20231006	154200	515116000	510000	510000	510000	510000	0
172	20231006	154100	515116000	510000	510000	510000	510000	0
173	20231006	154000	515116000	510000	510000	510000	510000	0
174	20231006	153900	515116000	510000	510000	510000	510000	0
175	20231006	153800	515116000	510000	510000	510000	510000	0
176	20231006	153700	515116000	510000	510000	510000	510000	0
177	20231006	153600	515116000	510000	510000	510000	510000	0
178	20231006	153500	515116000	510000	510000	510000	510000	0
179	20231006	153400	515116000	510000	510000	510000	510000	0
180	20231006	153300	515116000	510000	510000	510000	510000	0
181	20231006	153200	515116000	510000	510000	510000	510000	0
182	20231006	153100	515116000	510000	510000	510000	510000	96
183	20231006	153000	515116000	510000	510000	510000	510000	96
184	20231006	152900	466156000	506000	506000	506000	506000	0
185	20231006	152800	466156000	506000	506000	506000	506000	0
186	20231006	152700	466156000	506000	506000	506000	506000	0
187	20231006	152600	466156000	506000	506000	506000	506000	0
188	20231006	152500	466156000	506000	506000	506000	506000	0
189	20231006	152400	466156000	506000	506000	506000	506000	0
190	20231006	152300	466156000	506000	506000	506000	506000	0
191	20231006	152200	466156000	506000	506000	506000	506000	0
192	20231006	152100	466156000	506000	506000	506000	506000	0
193	20231006	152000	466156000	506000	506000	506000	506000	0
194	20231006	151900	466156000	506000	504000	506000	504000	3
195	20231006	151800	464640000	506000	503000	506000	503000	4
196	20231006	151700	462622000	504000	504000	506000	504000	9
197	20231006	151600	458076000	506000	504000	506000	504000	4
198	20231006	151500	456056000	506000	505000	506000	504000	5
199	20231006	151400	453532000	506000	506000	506000	503000	7
200	20231006	151300	449997000	506000	505000	506000	504000	10
201	20231006	151200	444948000	503000	503000	503000	503000	1
202	20231006	151100	444445000	503000	506000	506000	503000	3
203	20231006	151000	442930000	503000	505000	505000	503000	9
204	20231006	150900	438390000	504000	505000	505000	504000	2
205	20231006	150800	437381000	504000	505000	505000	504000	3
206	20231006	150700	435867000	503000	503000	503000	503000	3
207	20231006	150600	434358000	504000	505000	505000	504000	6
208	20231006	150500	431331000	506000	505000	506000	505000	4
209	20231006	150400	429309000	506000	504000	506000	504000	3
210	20231006	150300	427795000	506000	504000	506000	504000	6
211	20231006	150200	424767000	505000	504000	505000	504000	2
212	20231006	150100	423758000	505000	505000	505000	503000	4
213	20231006	150000	421740000	503000	505000	505000	503000	2
214	20231006	145900	420732000	505000	503000	505000	503000	5
215	20231006	145800	418215000	504000	504000	505000	504000	7
216	20231006	145700	414685000	504000	503000	504000	503000	12
217	20231006	145600	408639000	504000	504000	504000	503000	6
218	20231006	145500	405618000	503000	503000	504000	503000	6
219	20231006	145400	402597000	504000	504000	504000	503000	11
220	20231006	145300	397054000	503000	503000	503000	503000	2
221	20231006	145200	396048000	503000	503000	503000	503000	3
222	20231006	145100	394539000	504000	503000	504000	503000	3
223	20231006	145000	393029000	503000	503000	503000	503000	4
224	20231006	144900	391017000	503000	503000	503000	503000	1
225	20231006	144800	390514000	503000	502000	503000	502000	4
226	20231006	144700	388503000	502000	502000	502000	502000	1
227	20231006	144600	388001000	502000	502000	502000	502000	0
228	20231006	144500	388001000	502000	503000	503000	502000	26
229	20231006	144400	374938000	503000	503000	503000	503000	2
230	20231006	144300	373932000	503000	503000	503000	503000	1
231	20231006	144200	373429000	503000	503000	503000	503000	0
232	20231006	144100	373429000	503000	503000	503000	503000	4
233	20231006	144000	371417000	503000	505000	505000	503000	3
234	20231006	143900	369906000	503000	503000	503000	503000	2
235	20231006	143800	368900000	502000	502000	502000	502000	0
236	20231006	143700	368900000	502000	503000	503000	502000	4
237	20231006	143600	366891000	502000	502000	502000	502000	3
238	20231006	143500	365385000	502000	502000	502000	502000	1
239	20231006	143400	364883000	505000	505000	505000	503000	6
240	20231006	143300	361857000	503000	503000	503000	503000	1
241	20231006	143200	361354000	503000	503000	503000	503000	2
242	20231006	143100	360348000	503000	506000	506000	503000	2
243	20231006	143000	359339000	505000	504000	505000	503000	8
244	20231006	142900	355308000	503000	503000	503000	503000	1
245	20231006	142800	354805000	503000	504000	504000	503000	4
246	20231006	142700	352790000	503000	503000	503000	503000	7
247	20231006	142600	349269000	504000	504000	504000	504000	4
248	20231006	142500	347253000	504000	505000	505000	504000	2
249	20231006	142400	346244000	505000	505000	505000	505000	2
250	20231006	142300	345234000	504000	503000	504000	503000	5
251	20231006	142200	342718000	504000	503000	504000	503000	3
252	20231006	142100	341208000	504000	504000	504000	504000	2
253	20231006	142000	340200000	504000	504000	504000	504000	1
254	20231006	141900	339696000	503000	505000	505000	503000	4
255	20231006	141800	337682000	504000	503000	505000	503000	6
256	20231006	141700	334658000	503000	503000	503000	503000	1
257	20231006	141600	334155000	504000	504000	504000	504000	3
258	20231006	141500	332643000	504000	503000	504000	502000	5
259	20231006	141400	330130000	502000	502000	502000	502000	1
260	20231006	141300	329628000	503000	506000	506000	502000	4
261	20231006	141200	327614000	502000	503000	506000	502000	9
262	20231006	141100	323081000	503000	503000	503000	500000	41
263	20231006	141000	302516000	503000	503000	503000	503000	1
264	20231006	140900	302013000	503000	503000	503000	503000	3
265	20231006	140800	300504000	503000	503000	504000	503000	6
266	20231006	140700	297485000	504000	504000	504000	504000	2
267	20231006	140600	296477000	503000	503000	503000	503000	2
268	20231006	140500	295471000	504000	504000	504000	504000	4
269	20231006	140400	293455000	504000	504000	504000	503000	8
270	20231006	140300	289424000	504000	504000	504000	504000	0
271	20231006	140200	289424000	504000	504000	504000	504000	0
272	20231006	140100	289424000	504000	506000	506000	504000	27
273	20231006	140000	275790000	505000	505000	505000	505000	5
274	20231006	135900	273265000	506000	506000	506000	506000	3
275	20231006	135800	271747000	505000	505000	505000	505000	0
276	20231006	135700	271747000	505000	505000	505000	505000	5
277	20231006	135600	269222000	505000	505000	505000	505000	0
278	20231006	135500	269222000	505000	505000	506000	505000	4
279	20231006	135400	267201000	505000	505000	505000	505000	0
280	20231006	135300	267201000	505000	506000	506000	505000	8
281	20231006	135200	263158000	506000	506000	506000	506000	0
282	20231006	135100	263158000	506000	506000	506000	506000	1
283	20231006	135000	262652000	506000	506000	506000	506000	10
284	20231006	134900	257592000	507000	507000	507000	507000	0
285	20231006	134800	257592000	507000	507000	507000	507000	0
286	20231006	134700	257592000	507000	507000	507000	507000	0
287	20231006	134600	257592000	507000	507000	507000	507000	15
288	20231006	134500	249987000	508000	509000	509000	508000	3
289	20231006	134400	248462000	507000	507000	507000	507000	0
290	20231006	134300	248462000	507000	507000	507000	507000	0
291	20231006	134200	248462000	507000	507000	507000	507000	0
292	20231006	134100	248462000	507000	509000	509000	507000	3
293	20231006	134000	246937000	508000	509000	509000	508000	4
294	20231006	133900	244904000	509000	509000	509000	509000	0
295	20231006	133800	244904000	509000	509000	509000	509000	0
296	20231006	133700	244904000	509000	509000	509000	509000	2
297	20231006	133600	243886000	509000	509000	509000	509000	0
298	20231006	133500	243886000	509000	509000	509000	509000	0
299	20231006	133400	243886000	509000	509000	509000	509000	2
300	20231006	133300	242868000	508000	508000	508000	508000	0
301	20231006	133200	242868000	508000	508000	508000	508000	2
302	20231006	133100	241852000	509000	509000	509000	509000	1
303	20231006	133000	241343000	509000	509000	509000	509000	2
304	20231006	132900	240325000	509000	509000	509000	509000	0
305	20231006	132800	240325000	509000	508000	509000	508000	3
306	20231006	132700	238800000	508000	508000	508000	508000	3
307	20231006	132600	237276000	508000	508000	508000	508000	0
308	20231006	132500	237276000	508000	508000	508000	508000	0
309	20231006	132400	237276000	508000	508000	508000	508000	0
310	20231006	132300	237276000	508000	508000	508000	508000	9
311	20231006	132200	232704000	508000	508000	508000	508000	0
312	20231006	132100	232704000	508000	508000	508000	508000	1
313	20231006	132000	232196000	508000	508000	508000	508000	2
314	20231006	131900	231180000	508000	508000	508000	508000	0
315	20231006	131800	231180000	508000	508000	508000	508000	0
316	20231006	131700	231180000	508000	508000	508000	508000	0
317	20231006	131600	231180000	508000	508000	508000	508000	0
318	20231006	131500	231180000	508000	508000	508000	508000	2
319	20231006	131400	230164000	508000	508000	508000	508000	0
320	20231006	131300	230164000	508000	508000	508000	508000	1
321	20231006	131200	229656000	508000	508000	508000	508000	2
322	20231006	131100	228640000	508000	508000	508000	508000	0
323	20231006	131000	228640000	508000	508000	508000	508000	0
324	20231006	130900	228640000	508000	508000	508000	508000	1
325	20231006	130800	228132000	507000	507000	507000	507000	0
326	20231006	130700	228132000	507000	507000	507000	507000	1
327	20231006	130600	227625000	507000	507000	507000	507000	0
328	20231006	130500	227625000	507000	507000	507000	507000	0
329	20231006	130400	227625000	507000	507000	507000	507000	0
330	20231006	130300	227625000	507000	507000	507000	507000	1
331	20231006	130200	227118000	507000	507000	507000	507000	1
332	20231006	130100	226611000	506000	506000	506000	505000	29
333	20231006	130000	211951000	507000	508000	508000	507000	19
334	20231006	125900	202304000	509000	509000	509000	509000	0
335	20231006	125800	202304000	509000	509000	509000	509000	2
336	20231006	125700	201286000	509000	509000	509000	509000	0
337	20231006	125600	201286000	509000	509000	509000	509000	0
338	20231006	125500	201286000	509000	509000	509000	509000	0
339	20231006	125400	201286000	509000	509000	509000	509000	2
340	20231006	125300	200268000	509000	509000	509000	509000	3
341	20231006	125200	198741000	509000	509000	509000	509000	0
342	20231006	125100	198741000	509000	509000	509000	509000	1
343	20231006	125000	198232000	508000	508000	508000	508000	5
344	20231006	124900	195692000	509000	509000	509000	509000	0
345	20231006	124800	195692000	509000	509000	509000	509000	2
346	20231006	124700	194674000	509000	509000	509000	509000	1
347	20231006	124600	194165000	509000	509000	509000	509000	0
348	20231006	124500	194165000	509000	509000	509000	509000	0
349	20231006	124400	194165000	509000	509000	509000	509000	1
350	20231006	124300	193656000	509000	509000	509000	509000	2
351	20231006	124200	192638000	509000	509000	509000	509000	0
352	20231006	124100	192638000	509000	509000	509000	509000	0
353	20231006	124000	192638000	509000	509000	509000	509000	0
354	20231006	123900	192638000	509000	509000	509000	509000	2
355	20231006	123800	191620000	509000	509000	509000	509000	1
356	20231006	123700	191111000	509000	509000	509000	509000	0
357	20231006	123600	191111000	509000	509000	509000	509000	0
358	20231006	123500	191111000	509000	509000	509000	509000	2
359	20231006	123400	190093000	509000	509000	509000	509000	0
360	20231006	123300	190093000	509000	509000	509000	509000	1
361	20231006	123200	189584000	509000	509000	509000	509000	0
362	20231006	123100	189584000	509000	509000	509000	509000	2
363	20231006	123000	188566000	509000	509000	509000	509000	0
364	20231006	122900	188566000	509000	509000	509000	509000	0
365	20231006	122800	188566000	509000	509000	509000	509000	0
366	20231006	122700	188566000	509000	509000	509000	509000	0
367	20231006	122600	188566000	509000	509000	509000	509000	2
368	20231006	122500	187548000	509000	509000	509000	509000	1
369	20231006	122400	187039000	508000	508000	508000	508000	2
370	20231006	122300	186023000	509000	509000	509000	509000	0
371	20231006	122200	186023000	509000	509000	509000	509000	3
372	20231006	122100	184496000	509000	509000	509000	509000	0
373	20231006	122000	184496000	509000	509000	509000	509000	0
374	20231006	121900	184496000	509000	509000	509000	509000	0
375	20231006	121800	184496000	509000	509000	509000	509000	0
376	20231006	121700	184496000	509000	509000	509000	509000	2
377	20231006	121600	183478000	509000	509000	509000	509000	0
378	20231006	121500	183478000	509000	509000	509000	509000	1
379	20231006	121400	182969000	509000	509000	509000	509000	0
380	20231006	121300	182969000	509000	509000	509000	509000	3
381	20231006	121200	181442000	509000	509000	509000	509000	0
382	20231006	121100	181442000	509000	509000	509000	509000	0
383	20231006	121000	181442000	509000	509000	509000	509000	1
384	20231006	120900	180933000	509000	509000	509000	509000	1
385	20231006	120800	180424000	509000	509000	509000	509000	0
386	20231006	120700	180424000	509000	509000	509000	509000	0
387	20231006	120600	180424000	509000	509000	509000	509000	4
388	20231006	120500	178388000	508000	508000	508000	508000	0
389	20231006	120400	178388000	508000	508000	508000	508000	4
390	20231006	120300	176356000	509000	509000	509000	509000	1
391	20231006	120200	175847000	510000	510000	510000	510000	2
392	20231006	120100	174827000	510000	510000	510000	510000	0
393	20231006	120000	174827000	510000	510000	510000	510000	20
394	20231006	115900	164627000	510000	508000	510000	508000	30
395	20231006	115800	149354000	508000	508000	508000	508000	1
396	20231006	115700	148846000	508000	508000	508000	508000	3
397	20231006	115600	147322000	506000	506000	506000	506000	0
398	20231006	115500	147322000	506000	506000	506000	506000	1
399	20231006	115400	146816000	508000	508000	508000	508000	0
400	20231006	115300	146816000	508000	508000	508000	508000	2
401	20231006	115200	145800000	507000	507000	507000	507000	0
402	20231006	115100	145800000	507000	507000	507000	507000	0
403	20231006	115000	145800000	507000	507000	507000	507000	1
404	20231006	114900	145293000	507000	508000	508000	507000	3
405	20231006	114800	143770000	507000	507000	507000	507000	0
406	20231006	114700	143770000	507000	507000	507000	507000	0
407	20231006	114600	143770000	507000	507000	507000	507000	9
408	20231006	114500	139207000	508000	508000	508000	508000	0
409	20231006	114400	139207000	508000	508000	508000	508000	2
410	20231006	114300	138191000	507000	507000	507000	507000	1
411	20231006	114200	137684000	508000	508000	508000	508000	0
412	20231006	114100	137684000	508000	508000	508000	508000	0
413	20231006	114000	137684000	508000	508000	508000	508000	2
414	20231006	113900	136668000	508000	508000	508000	508000	1
415	20231006	113800	136160000	508000	508000	508000	508000	0
416	20231006	113700	136160000	508000	508000	508000	508000	5
417	20231006	113600	133620000	508000	508000	508000	508000	2
418	20231006	113500	132604000	508000	508000	508000	508000	0
419	20231006	113400	132604000	508000	508000	508000	508000	0
420	20231006	113300	132604000	508000	508000	508000	508000	1
421	20231006	113200	132096000	508000	508000	508000	508000	2
422	20231006	113100	131080000	508000	508000	508000	508000	2
423	20231006	113000	130064000	507000	507000	507000	507000	0
424	20231006	112900	130064000	507000	507000	507000	507000	0
425	20231006	112800	130064000	507000	507000	507000	507000	1
426	20231006	112700	129557000	507000	507000	507000	507000	0
427	20231006	112600	129557000	507000	507000	507000	507000	3
428	20231006	112500	128036000	506000	506000	506000	506000	0
429	20231006	112400	128036000	506000	506000	506000	506000	1
430	20231006	112300	127530000	506000	507000	507000	506000	4
431	20231006	112200	125503000	507000	507000	507000	507000	1
432	20231006	112100	124996000	507000	507000	507000	507000	0
433	20231006	112000	124996000	507000	507000	507000	507000	0
434	20231006	111900	124996000	507000	507000	507000	506000	12
435	20231006	111800	118913000	508000	508000	508000	508000	1
436	20231006	111700	118405000	508000	508000	508000	508000	0
437	20231006	111600	118405000	508000	508000	508000	508000	2
438	20231006	111500	117389000	508000	508000	508000	508000	0
439	20231006	111400	117389000	508000	508000	508000	508000	0
440	20231006	111300	117389000	508000	508000	508000	508000	8
441	20231006	111200	113325000	509000	509000	509000	509000	0
442	20231006	111100	113325000	509000	509000	509000	509000	0
443	20231006	111000	113325000	509000	509000	509000	509000	3
444	20231006	110900	111798000	509000	509000	509000	509000	1
445	20231006	110800	111289000	509000	509000	509000	509000	0
446	20231006	110700	111289000	509000	509000	509000	509000	2
447	20231006	110600	110271000	508000	508000	508000	508000	0
448	20231006	110500	110271000	508000	508000	508000	508000	0
449	20231006	110400	110271000	508000	508000	508000	508000	1
450	20231006	110300	109763000	508000	508000	508000	508000	0
451	20231006	110200	109763000	508000	508000	508000	508000	2
452	20231006	110100	108747000	507000	507000	507000	507000	1
453	20231006	110000	108240000	508000	508000	508000	508000	2
454	20231006	105900	107224000	508000	508000	508000	508000	2
455	20231006	105800	106208000	507000	507000	507000	507000	0
456	20231006	105700	106208000	507000	508000	508000	507000	2
457	20231006	105600	105193000	508000	508000	508000	508000	2
458	20231006	105500	104177000	507000	507000	507000	507000	1
459	20231006	105400	103670000	508000	508000	508000	508000	0
460	20231006	105300	103670000	508000	508000	508000	508000	0
461	20231006	105200	103670000	508000	508000	508000	508000	0
462	20231006	105100	103670000	508000	508000	508000	508000	3
463	20231006	105000	102146000	508000	508000	508000	508000	1
464	20231006	104900	101638000	507000	507000	507000	507000	1
465	20231006	104800	101131000	508000	508000	508000	508000	2
466	20231006	104700	100115000	507000	507000	507000	507000	0
467	20231006	104600	100115000	507000	507000	508000	507000	3
468	20231006	104500	98593000	507000	508000	508000	507000	4
469	20231006	104400	96563000	508000	508000	508000	508000	0
470	20231006	104300	96563000	508000	508000	508000	508000	0
471	20231006	104200	96563000	508000	507000	508000	507000	3
472	20231006	104100	95040000	508000	508000	508000	508000	0
473	20231006	104000	95040000	508000	508000	508000	508000	2
474	20231006	103900	94024000	507000	507000	507000	507000	0
475	20231006	103800	94024000	507000	507000	507000	507000	0
476	20231006	103700	94024000	507000	507000	507000	507000	4
477	20231006	103600	91996000	508000	508000	508000	508000	0
478	20231006	103500	91996000	508000	508000	508000	508000	1
479	20231006	103400	91488000	507000	509000	509000	507000	21
480	20231006	103300	80823000	509000	509000	509000	509000	0
481	20231006	103200	80823000	509000	509000	509000	509000	1
482	20231006	103100	80314000	509000	509000	509000	509000	12
483	20231006	103000	74206000	509000	509000	509000	509000	0
484	20231006	102900	74206000	509000	509000	509000	509000	0
485	20231006	102800	74206000	509000	509000	509000	509000	3
486	20231006	102700	72679000	509000	509000	509000	509000	0
487	20231006	102600	72679000	509000	509000	509000	509000	1
488	20231006	102500	72170000	509000	509000	509000	509000	2
489	20231006	102400	71152000	508000	508000	508000	508000	0
490	20231006	102300	71152000	508000	508000	508000	508000	2
491	20231006	102200	70136000	508000	508000	508000	508000	0
492	20231006	102100	70136000	508000	508000	508000	508000	0
493	20231006	102000	70136000	508000	508000	508000	508000	2
494	20231006	101900	69120000	507000	507000	507000	507000	1
495	20231006	101800	68613000	508000	508000	508000	508000	0
496	20231006	101700	68613000	508000	508000	508000	508000	2
497	20231006	101600	67597000	508000	508000	508000	508000	0
498	20231006	101500	67597000	508000	508000	508000	508000	2
499	20231006	101400	66581000	508000	508000	508000	508000	0
500	20231006	101300	66581000	508000	508000	508000	508000	3
501	20231006	101200	65057000	507000	507000	507000	507000	4
502	20231006	101100	63029000	507000	507000	507000	507000	0
503	20231006	101000	63029000	507000	507000	507000	507000	5
504	20231006	100900	60494000	507000	507000	507000	507000	0
505	20231006	100800	60494000	507000	507000	507000	507000	1
506	20231006	100700	59987000	507000	507000	507000	507000	5
507	20231006	100600	57452000	508000	508000	508000	508000	3
508	20231006	100500	55928000	507000	507000	507000	507000	0
509	20231006	100400	55928000	507000	507000	507000	507000	3
510	20231006	100300	54407000	507000	507000	507000	507000	0
511	20231006	100200	54407000	507000	507000	507000	507000	3
512	20231006	100100	52886000	507000	507000	507000	507000	0
513	20231006	100000	52886000	507000	508000	508000	506000	4
514	20231006	095900	50858000	507000	507000	507000	507000	0
515	20231006	095800	50858000	507000	507000	507000	507000	2
516	20231006	095700	49844000	506000	506000	506000	506000	0
517	20231006	095600	49844000	506000	506000	506000	506000	1
518	20231006	095500	49338000	507000	507000	507000	507000	3
519	20231006	095400	47817000	507000	507000	507000	507000	1
520	20231006	095300	47310000	506000	506000	506000	506000	4
521	20231006	095200	45286000	506000	506000	506000	506000	1
522	20231006	095100	44780000	506000	506000	506000	506000	2
523	20231006	095000	43768000	505000	505000	505000	505000	1
524	20231006	094900	43263000	506000	506000	506000	506000	2
525	20231006	094800	42251000	506000	506000	506000	506000	1
526	20231006	094700	41745000	506000	506000	506000	506000	2
527	20231006	094600	40733000	506000	506000	506000	506000	1
528	20231006	094500	40227000	505000	505000	505000	505000	1
529	20231006	094400	39722000	504000	504000	504000	504000	0
530	20231006	094300	39722000	504000	506000	506000	504000	5
531	20231006	094200	37198000	505000	505000	505000	505000	1
532	20231006	094100	36693000	505000	505000	505000	505000	0
533	20231006	094000	36693000	505000	505000	505000	505000	1
534	20231006	093900	36188000	505000	505000	505000	505000	4
535	20231006	093800	34168000	505000	505000	505000	505000	0
536	20231006	093700	34168000	505000	505000	505000	505000	2
537	20231006	093600	33158000	505000	505000	505000	505000	3
538	20231006	093500	31643000	504000	504000	504000	504000	1
539	20231006	093400	31139000	504000	504000	504000	504000	3
540	20231006	093300	29627000	503000	503000	503000	503000	2
541	20231006	093200	28621000	503000	503000	503000	503000	0
542	20231006	093100	28621000	503000	503000	503000	503000	2
543	20231006	093000	27615000	503000	502000	503000	502000	3
544	20231006	092900	26107000	504000	504000	504000	504000	2
545	20231006	092800	25099000	504000	504000	504000	504000	0
546	20231006	092700	25099000	504000	504000	504000	504000	2
547	20231006	092600	24091000	504000	504000	504000	504000	2
548	20231006	092500	23083000	504000	502000	504000	502000	2
549	20231006	092400	22077000	504000	504000	504000	504000	2
550	20231006	092300	21069000	504000	504000	504000	504000	0
551	20231006	092200	21069000	504000	504000	504000	504000	0
552	20231006	092100	21069000	504000	504000	504000	504000	0
553	20231006	092000	21069000	504000	504000	504000	504000	1
554	20231006	091900	20565000	504000	504000	504000	504000	2
555	20231006	091800	19557000	500000	504000	504000	500000	5
556	20231006	091700	17045000	505000	505000	505000	505000	2
557	20231006	091600	16035000	505000	505000	505000	505000	6
558	20231006	091500	13005000	504000	504000	504000	504000	0
559	20231006	091400	13005000	504000	504000	504000	504000	0
560	20231006	091300	13005000	504000	504000	504000	504000	0
561	20231006	091200	13005000	504000	504000	504000	504000	0
562	20231006	091100	13005000	504000	504000	504000	504000	0
563	20231006	091000	13005000	504000	504000	504000	504000	2
564	20231006	090900	11997000	505000	505000	505000	505000	0
565	20231006	090800	11997000	505000	505000	505000	505000	1
566	20231006	090700	11492000	504000	504000	504000	504000	3
567	20231006	090600	9980000	504000	504000	504000	504000	0
568	20231006	090500	9980000	504000	504000	504000	504000	0
569	20231006	090400	9980000	504000	504000	504000	504000	0
570	20231006	090300	9980000	504000	503000	504000	503000	3
571	20231006	090200	8470000	502000	502000	502000	502000	1
572	20231006	090100	7968000	498000	498000	498000	498000	0
573	20231006	090000	7968000	498000	498000	498000	498000	16