KissMeData/000670/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183200	441032000	536000	536000	536000	536000	75
3	20230922	183100	441032000	536000	536000	536000	536000	0
4	20230922	183000	441032000	536000	536000	536000	536000	0
5	20230922	182900	441032000	536000	536000	536000	536000	0
6	20230922	182800	441032000	536000	536000	536000	536000	0
7	20230922	182700	441032000	536000	536000	536000	536000	0
8	20230922	182600	441032000	536000	536000	536000	536000	0
9	20230922	182500	441032000	536000	536000	536000	536000	0
10	20230922	182400	441032000	536000	536000	536000	536000	0
11	20230922	182300	441032000	536000	536000	536000	536000	0
12	20230922	182200	441032000	536000	536000	536000	536000	0
13	20230922	182100	441032000	536000	536000	536000	536000	0
14	20230922	182000	441032000	536000	536000	536000	536000	0
15	20230922	181900	441032000	536000	536000	536000	536000	0
16	20230922	181800	441032000	536000	536000	536000	536000	0
17	20230922	181700	441032000	536000	536000	536000	536000	0
18	20230922	181600	441032000	536000	536000	536000	536000	0
19	20230922	181500	441032000	536000	536000	536000	536000	0
20	20230922	181400	441032000	536000	536000	536000	536000	0
21	20230922	181300	441032000	536000	536000	536000	536000	0
22	20230922	181200	441032000	536000	536000	536000	536000	0
23	20230922	181100	441032000	536000	536000	536000	536000	0
24	20230922	181000	441032000	536000	536000	536000	536000	0
25	20230922	180900	441032000	536000	536000	536000	536000	0
26	20230922	180800	441032000	536000	536000	536000	536000	0
27	20230922	180700	441032000	536000	536000	536000	536000	0
28	20230922	180600	441032000	536000	536000	536000	536000	0
29	20230922	180500	441032000	536000	536000	536000	536000	0
30	20230922	180400	441032000	536000	536000	536000	536000	0
31	20230922	180300	441032000	536000	536000	536000	536000	0
32	20230922	180200	441032000	536000	536000	536000	536000	75
33	20230922	180100	441032000	536000	536000	536000	536000	0
34	20230922	180000	441032000	536000	536000	536000	536000	0
35	20230922	175900	441032000	536000	536000	536000	536000	0
36	20230922	175800	441032000	536000	536000	536000	536000	0
37	20230922	175700	441032000	536000	536000	536000	536000	0
38	20230922	175600	441032000	536000	536000	536000	536000	0
39	20230922	175500	441032000	536000	536000	536000	536000	0
40	20230922	175400	441032000	536000	536000	536000	536000	0
41	20230922	175300	441032000	536000	536000	536000	536000	0
42	20230922	175200	441032000	536000	536000	536000	536000	0
43	20230922	175100	441032000	536000	536000	536000	536000	0
44	20230922	175000	441032000	536000	536000	536000	536000	0
45	20230922	174900	441032000	536000	536000	536000	536000	0
46	20230922	174800	441032000	536000	536000	536000	536000	0
47	20230922	174700	441032000	536000	536000	536000	536000	0
48	20230922	174600	441032000	536000	536000	536000	536000	0
49	20230922	174500	441032000	536000	536000	536000	536000	0
50	20230922	174400	441032000	536000	536000	536000	536000	0
51	20230922	174300	441032000	536000	536000	536000	536000	0
52	20230922	174200	441032000	536000	536000	536000	536000	0
53	20230922	174100	441032000	536000	536000	536000	536000	0
54	20230922	174000	441032000	536000	536000	536000	536000	0
55	20230922	173900	441032000	536000	536000	536000	536000	0
56	20230922	173800	441032000	536000	536000	536000	536000	0
57	20230922	173700	441032000	536000	536000	536000	536000	0
58	20230922	173600	441032000	536000	536000	536000	536000	0
59	20230922	173500	441032000	536000	536000	536000	536000	0
60	20230922	173400	441032000	536000	536000	536000	536000	0
61	20230922	173300	441032000	536000	536000	536000	536000	0
62	20230922	173200	441032000	536000	536000	536000	536000	75
63	20230922	173100	441032000	536000	536000	536000	536000	0
64	20230922	173000	441032000	536000	536000	536000	536000	0
65	20230922	172900	441032000	536000	536000	536000	536000	0
66	20230922	172800	441032000	536000	536000	536000	536000	0
67	20230922	172700	441032000	536000	536000	536000	536000	0
68	20230922	172600	441032000	536000	536000	536000	536000	0
69	20230922	172500	441032000	536000	536000	536000	536000	0
70	20230922	172400	441032000	536000	536000	536000	536000	0
71	20230922	172300	441032000	536000	536000	536000	536000	0
72	20230922	172200	441032000	536000	536000	536000	536000	0
73	20230922	172100	441032000	536000	536000	536000	536000	0
74	20230922	172000	441032000	536000	536000	536000	536000	0
75	20230922	171900	441032000	536000	536000	536000	536000	0
76	20230922	171800	441032000	536000	536000	536000	536000	0
77	20230922	171700	441032000	536000	536000	536000	536000	0
78	20230922	171600	441032000	536000	536000	536000	536000	0
79	20230922	171500	441032000	536000	536000	536000	536000	0
80	20230922	171400	441032000	536000	536000	536000	536000	0
81	20230922	171300	441032000	536000	536000	536000	536000	0
82	20230922	171200	441032000	536000	536000	536000	536000	0
83	20230922	171100	441032000	536000	536000	536000	536000	0
84	20230922	171000	441032000	536000	536000	536000	536000	0
85	20230922	170900	441032000	536000	536000	536000	536000	0
86	20230922	170800	441032000	536000	536000	536000	536000	0
87	20230922	170700	441032000	536000	536000	536000	536000	0
88	20230922	170600	441032000	536000	536000	536000	536000	0
89	20230922	170500	441032000	536000	536000	536000	536000	0
90	20230922	170400	441032000	536000	536000	536000	536000	0
91	20230922	170300	441032000	536000	536000	536000	536000	0
92	20230922	170200	441032000	536000	536000	536000	536000	75
93	20230922	170100	441032000	536000	536000	536000	536000	0
94	20230922	170000	441032000	536000	536000	536000	536000	0
95	20230922	165900	441032000	536000	536000	536000	536000	0
96	20230922	165800	441032000	536000	536000	536000	536000	0
97	20230922	165700	441032000	536000	536000	536000	536000	0
98	20230922	165600	441032000	536000	536000	536000	536000	0
99	20230922	165500	441032000	536000	536000	536000	536000	0
100	20230922	165400	441032000	536000	536000	536000	536000	0
101	20230922	165300	441032000	536000	536000	536000	536000	0
102	20230922	165200	441032000	536000	536000	536000	536000	0
103	20230922	165100	441032000	536000	536000	536000	536000	0
104	20230922	165000	441032000	536000	536000	536000	536000	0
105	20230922	164900	441032000	536000	536000	536000	536000	0
106	20230922	164800	441032000	536000	536000	536000	536000	0
107	20230922	164700	441032000	536000	536000	536000	536000	0
108	20230922	164600	441032000	536000	536000	536000	536000	0
109	20230922	164500	441032000	536000	536000	536000	536000	0
110	20230922	164400	441032000	536000	536000	536000	536000	0
111	20230922	164300	441032000	536000	536000	536000	536000	0
112	20230922	164200	441032000	536000	536000	536000	536000	0
113	20230922	164100	441032000	536000	536000	536000	536000	0
114	20230922	164000	441032000	536000	536000	536000	536000	0
115	20230922	163900	441032000	536000	536000	536000	536000	0
116	20230922	163800	441032000	536000	536000	536000	536000	0
117	20230922	163700	441032000	536000	536000	536000	536000	0
118	20230922	163600	441032000	536000	536000	536000	536000	0
119	20230922	163500	441032000	536000	536000	536000	536000	0
120	20230922	163400	441032000	536000	536000	536000	536000	0
121	20230922	163300	441032000	536000	536000	536000	536000	0
122	20230922	163200	441032000	536000	536000	536000	536000	75
123	20230922	163100	441032000	536000	536000	536000	536000	0
124	20230922	163000	441032000	536000	536000	536000	536000	0
125	20230922	162900	441032000	536000	536000	536000	536000	0
126	20230922	162800	441032000	536000	536000	536000	536000	0
127	20230922	162700	441032000	536000	536000	536000	536000	0
128	20230922	162600	441032000	536000	536000	536000	536000	0
129	20230922	162500	441032000	536000	536000	536000	536000	0
130	20230922	162400	441032000	536000	536000	536000	536000	0
131	20230922	162300	441032000	536000	536000	536000	536000	0
132	20230922	162200	441032000	536000	536000	536000	536000	0
133	20230922	162100	441032000	536000	536000	536000	536000	0
134	20230922	162000	441032000	536000	536000	536000	536000	0
135	20230922	161900	441032000	536000	536000	536000	536000	0
136	20230922	161800	441032000	536000	536000	536000	536000	0
137	20230922	161700	441032000	536000	536000	536000	536000	0
138	20230922	161600	441032000	536000	536000	536000	536000	0
139	20230922	161500	441032000	536000	536000	536000	536000	0
140	20230922	161400	441032000	536000	536000	536000	536000	0
141	20230922	161300	441032000	536000	536000	536000	536000	0
142	20230922	161200	441032000	536000	536000	536000	536000	0
143	20230922	161100	441032000	536000	536000	536000	536000	0
144	20230922	161000	441032000	536000	536000	536000	536000	0
145	20230922	160900	441032000	536000	536000	536000	536000	0
146	20230922	160800	441032000	536000	536000	536000	536000	0
147	20230922	160700	441032000	536000	536000	536000	536000	0
148	20230922	160600	441032000	536000	536000	536000	536000	0
149	20230922	160500	441032000	536000	536000	536000	536000	0
150	20230922	160400	441032000	536000	536000	536000	536000	0
151	20230922	160300	441032000	536000	536000	536000	536000	0
152	20230922	160200	441032000	536000	536000	536000	536000	75
153	20230922	160100	441032000	536000	536000	536000	536000	0
154	20230922	160000	441032000	536000	536000	536000	536000	0
155	20230922	155900	441032000	536000	536000	536000	536000	0
156	20230922	155800	441032000	536000	536000	536000	536000	0
157	20230922	155700	441032000	536000	536000	536000	536000	0
158	20230922	155600	441032000	536000	536000	536000	536000	0
159	20230922	155500	441032000	536000	536000	536000	536000	0
160	20230922	155400	441032000	536000	536000	536000	536000	0
161	20230922	155300	441032000	536000	536000	536000	536000	0
162	20230922	155200	441032000	536000	536000	536000	536000	0
163	20230922	155100	441032000	536000	536000	536000	536000	0
164	20230922	155000	441032000	536000	536000	536000	536000	0
165	20230922	154900	441032000	536000	536000	536000	536000	0
166	20230922	154800	441032000	536000	536000	536000	536000	0
167	20230922	154700	441032000	536000	536000	536000	536000	0
168	20230922	154600	441032000	536000	536000	536000	536000	0
169	20230922	154500	441032000	536000	536000	536000	536000	0
170	20230922	154400	441032000	536000	536000	536000	536000	0
171	20230922	154300	441032000	536000	536000	536000	536000	0
172	20230922	154200	441032000	536000	536000	536000	536000	0
173	20230922	154100	441032000	536000	536000	536000	536000	0
174	20230922	154000	441032000	536000	536000	536000	536000	0
175	20230922	153900	441032000	536000	536000	536000	536000	0
176	20230922	153800	441032000	536000	536000	536000	536000	0
177	20230922	153700	441032000	536000	536000	536000	536000	0
178	20230922	153600	441032000	536000	536000	536000	536000	0
179	20230922	153500	441032000	536000	536000	536000	536000	0
180	20230922	153400	441032000	536000	536000	536000	536000	0
181	20230922	153300	441032000	536000	536000	536000	536000	0
182	20230922	153200	441032000	536000	536000	536000	536000	75
183	20230922	153100	441032000	536000	536000	536000	536000	0
184	20230922	153000	441032000	536000	536000	536000	536000	75
185	20230922	152900	400832000	535000	535000	535000	535000	0
186	20230922	152800	400832000	535000	535000	535000	535000	0
187	20230922	152700	400832000	535000	535000	535000	535000	0
188	20230922	152600	400832000	535000	535000	535000	535000	0
189	20230922	152500	400832000	535000	535000	535000	535000	0
190	20230922	152400	400832000	535000	535000	535000	535000	0
191	20230922	152300	400832000	535000	535000	535000	535000	0
192	20230922	152200	400832000	535000	535000	535000	535000	0
193	20230922	152100	400832000	535000	535000	535000	535000	0
194	20230922	152000	400832000	535000	535000	535000	535000	0
195	20230922	151900	400832000	535000	532000	535000	531000	6
196	20230922	151800	397636000	535000	532000	535000	532000	9
197	20230922	151700	392836000	530000	530000	530000	530000	0
198	20230922	151600	392836000	530000	530000	530000	530000	2
199	20230922	151500	391776000	534000	534000	534000	534000	0
200	20230922	151400	391776000	534000	534000	534000	534000	1
201	20230922	151300	391242000	534000	534000	534000	534000	2
202	20230922	151200	390174000	534000	532000	534000	532000	2
203	20230922	151100	389108000	532000	531000	532000	531000	5
204	20230922	151000	386452000	533000	530000	533000	530000	29
205	20230922	150900	371050000	533000	533000	533000	533000	0
206	20230922	150800	371050000	533000	533000	533000	533000	0
207	20230922	150700	371050000	533000	532000	533000	532000	3
208	20230922	150600	369452000	533000	533000	533000	533000	0
209	20230922	150500	369452000	533000	533000	533000	533000	0
210	20230922	150400	369452000	533000	533000	533000	533000	17
211	20230922	150300	360391000	533000	533000	533000	533000	1
212	20230922	150200	359858000	534000	534000	534000	534000	0
213	20230922	150100	359858000	534000	534000	534000	534000	1
214	20230922	150000	359324000	534000	534000	534000	534000	0
215	20230922	145900	359324000	534000	534000	534000	534000	2
216	20230922	145800	358256000	534000	534000	534000	534000	0
217	20230922	145700	358256000	534000	534000	534000	534000	1
218	20230922	145600	357722000	534000	534000	534000	534000	0
219	20230922	145500	357722000	534000	534000	534000	534000	0
220	20230922	145400	357722000	534000	534000	534000	534000	2
221	20230922	145300	356654000	534000	534000	534000	534000	0
222	20230922	145200	356654000	534000	534000	534000	534000	1
223	20230922	145100	356120000	534000	534000	534000	534000	0
224	20230922	145000	356120000	534000	534000	534000	534000	2
225	20230922	144900	355052000	535000	535000	535000	535000	1
226	20230922	144800	354517000	533000	533000	533000	533000	0
227	20230922	144700	354517000	533000	533000	533000	533000	2
228	20230922	144600	353451000	535000	534000	535000	534000	4
229	20230922	144500	351314000	534000	534000	534000	534000	0
230	20230922	144400	351314000	534000	534000	534000	534000	2
231	20230922	144300	350246000	535000	535000	535000	535000	0
232	20230922	144200	350246000	535000	535000	535000	535000	1
233	20230922	144100	349711000	535000	535000	535000	535000	0
234	20230922	144000	349711000	535000	535000	535000	535000	0
235	20230922	143900	349711000	535000	535000	535000	535000	1
236	20230922	143800	349176000	533000	533000	533000	533000	1
237	20230922	143700	348643000	533000	533000	533000	533000	2
238	20230922	143600	347577000	533000	533000	533000	533000	0
239	20230922	143500	347577000	533000	533000	533000	533000	0
240	20230922	143400	347577000	533000	533000	533000	533000	0
241	20230922	143300	347577000	533000	533000	533000	533000	0
242	20230922	143200	347577000	533000	533000	533000	533000	1
243	20230922	143100	347044000	533000	533000	533000	533000	1
244	20230922	143000	346511000	533000	533000	533000	533000	0
245	20230922	142900	346511000	533000	533000	533000	533000	1
246	20230922	142800	345978000	533000	531000	533000	531000	2
247	20230922	142700	344914000	533000	531000	533000	531000	2
248	20230922	142600	343850000	533000	533000	533000	533000	0
249	20230922	142500	343850000	533000	532000	533000	532000	13
250	20230922	142400	336933000	532000	532000	532000	532000	0
251	20230922	142300	336933000	532000	532000	532000	532000	1
252	20230922	142200	336401000	532000	532000	532000	532000	0
253	20230922	142100	336401000	532000	532000	532000	532000	1
254	20230922	142000	335869000	530000	530000	530000	530000	0
255	20230922	141900	335869000	530000	530000	530000	530000	1
256	20230922	141800	335339000	532000	532000	532000	532000	0
257	20230922	141700	335339000	532000	532000	532000	532000	1
258	20230922	141600	334807000	530000	530000	530000	530000	1
259	20230922	141500	334277000	531000	531000	531000	531000	0
260	20230922	141400	334277000	531000	531000	531000	531000	0
261	20230922	141300	334277000	531000	531000	531000	531000	5
262	20230922	141200	331622000	531000	531000	531000	531000	2
263	20230922	141100	330560000	532000	532000	532000	532000	0
264	20230922	141000	330560000	532000	532000	532000	532000	0
265	20230922	140900	330560000	532000	530000	532000	530000	3
266	20230922	140800	328966000	531000	531000	531000	531000	26
267	20230922	140700	315160000	535000	535000	535000	535000	1
268	20230922	140600	314625000	531000	531000	531000	531000	0
269	20230922	140500	314625000	531000	531000	531000	531000	0
270	20230922	140400	314625000	531000	531000	531000	531000	2
271	20230922	140300	313563000	534000	534000	534000	534000	0
272	20230922	140200	313563000	534000	534000	534000	534000	0
273	20230922	140100	313563000	534000	534000	534000	534000	0
274	20230922	140000	313563000	534000	534000	534000	534000	1
275	20230922	135900	313029000	535000	535000	535000	535000	1
276	20230922	135800	312494000	535000	535000	535000	535000	1
277	20230922	135700	311959000	535000	535000	535000	535000	1
278	20230922	135600	311424000	535000	535000	535000	535000	0
279	20230922	135500	311424000	535000	535000	535000	535000	2
280	20230922	135400	310354000	532000	532000	532000	532000	7
281	20230922	135300	306630000	532000	532000	532000	532000	0
282	20230922	135200	306630000	532000	532000	532000	532000	3
283	20230922	135100	305034000	532000	532000	532000	532000	1
284	20230922	135000	304502000	532000	532000	532000	532000	0
285	20230922	134900	304502000	532000	532000	532000	532000	0
286	20230922	134800	304502000	532000	532000	532000	532000	1
287	20230922	134700	303970000	532000	532000	532000	532000	0
288	20230922	134600	303970000	532000	532000	532000	532000	0
289	20230922	134500	303970000	532000	531000	532000	531000	2
290	20230922	134400	302907000	532000	532000	532000	532000	0
291	20230922	134300	302907000	532000	532000	532000	532000	1
292	20230922	134200	302375000	532000	532000	532000	532000	0
293	20230922	134100	302375000	532000	532000	532000	532000	0
294	20230922	134000	302375000	532000	532000	532000	532000	1
295	20230922	133900	301843000	532000	532000	532000	532000	2
296	20230922	133800	300779000	532000	532000	532000	532000	3
297	20230922	133700	299183000	532000	532000	532000	532000	15
298	20230922	133600	291203000	532000	532000	532000	532000	3
299	20230922	133500	289607000	532000	532000	532000	532000	0
300	20230922	133400	289607000	532000	531000	532000	531000	26
301	20230922	133300	275776000	532000	532000	532000	532000	0
302	20230922	133200	275776000	532000	532000	532000	532000	0
303	20230922	133100	275776000	532000	533000	533000	532000	10
304	20230922	133000	270447000	533000	533000	533000	533000	3
305	20230922	132900	268848000	533000	533000	533000	533000	0
306	20230922	132800	268848000	533000	533000	533000	533000	0
307	20230922	132700	268848000	533000	533000	533000	533000	4
308	20230922	132600	266716000	533000	533000	533000	533000	15
309	20230922	132500	258721000	534000	534000	534000	534000	0
310	20230922	132400	258721000	534000	533000	534000	533000	5
311	20230922	132300	256055000	534000	534000	534000	534000	0
312	20230922	132200	256055000	534000	534000	534000	534000	0
313	20230922	132100	256055000	534000	534000	534000	534000	0
314	20230922	132000	256055000	534000	534000	534000	534000	1
315	20230922	131900	255521000	534000	533000	534000	533000	5
316	20230922	131800	252853000	534000	533000	534000	533000	4
317	20230922	131700	250720000	533000	533000	533000	533000	0
318	20230922	131600	250720000	533000	533000	533000	533000	0
319	20230922	131500	250720000	533000	533000	533000	533000	0
320	20230922	131400	250720000	533000	533000	533000	533000	0
321	20230922	131300	250720000	533000	533000	533000	533000	0
322	20230922	131200	250720000	533000	533000	533000	533000	0
323	20230922	131100	250720000	533000	533000	533000	533000	0
324	20230922	131000	250720000	533000	533000	533000	533000	0
325	20230922	130900	250720000	533000	533000	533000	533000	0
326	20230922	130800	250720000	533000	533000	533000	533000	0
327	20230922	130700	250720000	533000	533000	533000	533000	0
328	20230922	130600	250720000	533000	533000	533000	533000	0
329	20230922	130500	250720000	533000	533000	533000	533000	0
330	20230922	130400	250720000	533000	533000	533000	533000	0
331	20230922	130300	250720000	533000	533000	533000	533000	1
332	20230922	130200	250187000	534000	534000	534000	534000	1
333	20230922	130100	249653000	534000	534000	534000	534000	2
334	20230922	130000	248585000	533000	533000	533000	533000	0
335	20230922	125900	248585000	533000	533000	533000	533000	0
336	20230922	125800	248585000	533000	533000	533000	533000	0
337	20230922	125700	248585000	533000	533000	533000	533000	0
338	20230922	125600	248585000	533000	533000	533000	533000	1
339	20230922	125500	248052000	534000	534000	534000	534000	0
340	20230922	125400	248052000	534000	534000	534000	534000	0
341	20230922	125300	248052000	534000	534000	534000	534000	0
342	20230922	125200	248052000	534000	534000	534000	534000	0
343	20230922	125100	248052000	534000	533000	534000	533000	2
344	20230922	125000	246985000	534000	534000	534000	534000	1
345	20230922	124900	246451000	534000	534000	534000	534000	1
346	20230922	124800	245917000	534000	534000	534000	534000	0
347	20230922	124700	245917000	534000	534000	534000	534000	0
348	20230922	124600	245917000	534000	534000	534000	534000	0
349	20230922	124500	245917000	534000	534000	534000	534000	1
350	20230922	124400	245383000	534000	534000	534000	534000	0
351	20230922	124300	245383000	534000	534000	534000	534000	0
352	20230922	124200	245383000	534000	534000	534000	534000	1
353	20230922	124100	244849000	534000	534000	534000	534000	0
354	20230922	124000	244849000	534000	534000	534000	534000	0
355	20230922	123900	244849000	534000	534000	534000	534000	0
356	20230922	123800	244849000	534000	534000	534000	534000	0
357	20230922	123700	244849000	534000	534000	534000	534000	0
358	20230922	123600	244849000	534000	534000	534000	534000	0
359	20230922	123500	244849000	534000	534000	534000	534000	2
360	20230922	123400	243781000	534000	534000	534000	534000	1
361	20230922	123300	243247000	533000	533000	533000	533000	0
362	20230922	123200	243247000	533000	533000	533000	533000	0
363	20230922	123100	243247000	533000	533000	533000	533000	0
364	20230922	123000	243247000	533000	534000	534000	533000	8
365	20230922	122900	238982000	534000	534000	534000	534000	0
366	20230922	122800	238982000	534000	534000	534000	534000	0
367	20230922	122700	238982000	534000	534000	534000	534000	1
368	20230922	122600	238448000	534000	534000	534000	534000	0
369	20230922	122500	238448000	534000	534000	534000	534000	0
370	20230922	122400	238448000	534000	534000	534000	534000	0
371	20230922	122300	238448000	534000	534000	534000	534000	0
372	20230922	122200	238448000	534000	534000	534000	534000	0
373	20230922	122100	238448000	534000	534000	534000	534000	1
374	20230922	122000	237914000	534000	534000	534000	534000	4
375	20230922	121900	235778000	534000	534000	534000	534000	0
376	20230922	121800	235778000	534000	534000	534000	534000	0
377	20230922	121700	235778000	534000	534000	534000	534000	1
378	20230922	121600	235244000	534000	534000	534000	534000	0
379	20230922	121500	235244000	534000	534000	534000	534000	1
380	20230922	121400	234710000	533000	533000	533000	533000	0
381	20230922	121300	234710000	533000	533000	533000	533000	0
382	20230922	121200	234710000	533000	533000	533000	533000	8
383	20230922	121100	230446000	533000	533000	533000	533000	2
384	20230922	121000	229380000	533000	533000	533000	533000	1
385	20230922	120900	228847000	534000	534000	534000	534000	1
386	20230922	120800	228313000	534000	534000	534000	534000	1
387	20230922	120700	227779000	534000	534000	534000	534000	1
388	20230922	120600	227245000	534000	534000	534000	534000	1
389	20230922	120500	226711000	534000	534000	534000	534000	1
390	20230922	120400	226177000	534000	534000	534000	534000	0
391	20230922	120300	226177000	534000	534000	534000	534000	2
392	20230922	120200	225109000	534000	534000	534000	534000	2
393	20230922	120100	224041000	535000	535000	535000	535000	0
394	20230922	120000	224041000	535000	535000	535000	535000	1
395	20230922	115900	223506000	534000	534000	534000	534000	0
396	20230922	115800	223506000	534000	534000	534000	534000	1
397	20230922	115700	222972000	534000	534000	534000	534000	14
398	20230922	115600	215496000	535000	535000	535000	535000	0
399	20230922	115500	215496000	535000	534000	535000	534000	2
400	20230922	115400	214427000	534000	534000	534000	534000	0
401	20230922	115300	214427000	534000	534000	534000	534000	1
402	20230922	115200	213893000	535000	535000	535000	535000	1
403	20230922	115100	213358000	535000	535000	535000	535000	0
404	20230922	115000	213358000	535000	535000	535000	535000	1
405	20230922	114900	212823000	535000	535000	535000	535000	0
406	20230922	114800	212823000	535000	535000	535000	535000	0
407	20230922	114700	212823000	535000	535000	535000	535000	0
408	20230922	114600	212823000	535000	535000	535000	535000	1
409	20230922	114500	212288000	535000	535000	535000	535000	1
410	20230922	114400	211753000	533000	533000	533000	533000	1
411	20230922	114300	211220000	535000	535000	535000	535000	0
412	20230922	114200	211220000	535000	535000	535000	535000	1
413	20230922	114100	210685000	535000	535000	535000	535000	1
414	20230922	114000	210150000	535000	535000	535000	535000	1
415	20230922	113900	209615000	533000	533000	533000	533000	1
416	20230922	113800	209082000	534000	534000	534000	534000	0
417	20230922	113700	209082000	534000	534000	534000	534000	6
418	20230922	113600	205878000	534000	534000	534000	534000	0
419	20230922	113500	205878000	534000	534000	534000	534000	1
420	20230922	113400	205344000	534000	534000	534000	534000	0
421	20230922	113300	205344000	534000	534000	534000	534000	2
422	20230922	113200	204276000	534000	534000	534000	534000	1
423	20230922	113100	203742000	534000	534000	534000	534000	1
424	20230922	113000	203208000	534000	534000	534000	534000	1
425	20230922	112900	202674000	534000	534000	534000	534000	1
426	20230922	112800	202140000	533000	533000	533000	533000	0
427	20230922	112700	202140000	533000	533000	533000	533000	0
428	20230922	112600	202140000	533000	533000	533000	533000	13
429	20230922	112500	195211000	534000	534000	534000	534000	0
430	20230922	112400	195211000	534000	533000	534000	533000	5
431	20230922	112300	192542000	533000	533000	533000	533000	1
432	20230922	112200	192009000	534000	534000	534000	534000	3
433	20230922	112100	190407000	534000	534000	534000	534000	0
434	20230922	112000	190407000	534000	534000	534000	534000	0
435	20230922	111900	190407000	534000	534000	534000	534000	1
436	20230922	111800	189873000	534000	534000	534000	534000	1
437	20230922	111700	189339000	534000	534000	534000	534000	0
438	20230922	111600	189339000	534000	534000	534000	534000	3
439	20230922	111500	187737000	534000	534000	534000	534000	0
440	20230922	111400	187737000	534000	533000	534000	533000	3
441	20230922	111300	186136000	534000	534000	534000	534000	0
442	20230922	111200	186136000	534000	534000	534000	534000	3
443	20230922	111100	184534000	534000	532000	534000	532000	18
444	20230922	111000	174951000	532000	532000	532000	532000	0
445	20230922	110900	174951000	532000	532000	532000	532000	1
446	20230922	110800	174419000	532000	532000	532000	532000	0
447	20230922	110700	174419000	532000	532000	532000	532000	0
448	20230922	110600	174419000	532000	532000	532000	532000	0
449	20230922	110500	174419000	532000	532000	532000	532000	0
450	20230922	110400	174419000	532000	532000	532000	532000	0
451	20230922	110300	174419000	532000	532000	532000	532000	0
452	20230922	110200	174419000	532000	532000	532000	532000	1
453	20230922	110100	173887000	532000	532000	532000	532000	1
454	20230922	110000	173355000	531000	531000	531000	531000	0
455	20230922	105900	173355000	531000	531000	531000	531000	0
456	20230922	105800	173355000	531000	531000	531000	531000	1
457	20230922	105700	172824000	531000	531000	531000	531000	1
458	20230922	105600	172293000	531000	531000	531000	531000	0
459	20230922	105500	172293000	531000	531000	531000	531000	0
460	20230922	105400	172293000	531000	531000	531000	531000	0
461	20230922	105300	172293000	531000	531000	531000	531000	1
462	20230922	105200	171762000	531000	531000	531000	531000	0
463	20230922	105100	171762000	531000	531000	531000	531000	0
464	20230922	105000	171762000	531000	531000	531000	531000	4
465	20230922	104900	169638000	531000	531000	531000	531000	0
466	20230922	104800	169638000	531000	531000	531000	531000	0
467	20230922	104700	169638000	531000	531000	531000	531000	0
468	20230922	104600	169638000	531000	531000	531000	531000	0
469	20230922	104500	169638000	531000	531000	531000	531000	0
470	20230922	104400	169638000	531000	531000	531000	531000	1
471	20230922	104300	169107000	530000	530000	530000	530000	0
472	20230922	104200	169107000	530000	529000	530000	529000	13
473	20230922	104100	162228000	528000	528000	528000	528000	0
474	20230922	104000	162228000	528000	528000	528000	528000	5
475	20230922	103900	159588000	528000	528000	528000	528000	0
476	20230922	103800	159588000	528000	528000	528000	528000	0
477	20230922	103700	159588000	528000	528000	528000	528000	10
478	20230922	103600	154308000	528000	528000	528000	528000	1
479	20230922	103500	153780000	528000	528000	528000	528000	0
480	20230922	103400	153780000	528000	528000	528000	528000	0
481	20230922	103300	153780000	528000	528000	528000	528000	1
482	20230922	103200	153252000	528000	528000	528000	528000	0
483	20230922	103100	153252000	528000	528000	528000	528000	1
484	20230922	103000	152724000	528000	527000	528000	527000	3
485	20230922	102900	151142000	528000	528000	528000	528000	0
486	20230922	102800	151142000	528000	528000	528000	528000	0
487	20230922	102700	151142000	528000	528000	528000	528000	0
488	20230922	102600	151142000	528000	528000	528000	528000	11
489	20230922	102500	145334000	528000	528000	528000	528000	1
490	20230922	102400	144806000	528000	528000	528000	528000	1
491	20230922	102300	144278000	528000	528000	528000	528000	3
492	20230922	102200	142694000	528000	528000	528000	528000	1
493	20230922	102100	142166000	529000	529000	529000	529000	0
494	20230922	102000	142166000	529000	529000	529000	529000	2
495	20230922	101900	141108000	527000	527000	527000	527000	1
496	20230922	101800	140581000	528000	528000	528000	528000	1
497	20230922	101700	140053000	528000	528000	528000	528000	1
498	20230922	101600	139525000	529000	529000	529000	529000	0
499	20230922	101500	139525000	529000	529000	529000	529000	0
500	20230922	101400	139525000	529000	529000	529000	529000	0
501	20230922	101300	139525000	529000	529000	529000	529000	1
502	20230922	101200	138996000	528000	528000	528000	528000	16
503	20230922	101100	130548000	528000	528000	528000	528000	0
504	20230922	101000	130548000	528000	528000	528000	528000	1
505	20230922	100900	130020000	528000	528000	528000	528000	0
506	20230922	100800	130020000	528000	528000	528000	528000	0
507	20230922	100700	130020000	528000	528000	528000	528000	0
508	20230922	100600	130020000	528000	528000	528000	528000	0
509	20230922	100500	130020000	528000	528000	528000	528000	8
510	20230922	100400	125796000	528000	528000	528000	528000	0
511	20230922	100300	125796000	528000	528000	528000	528000	0
512	20230922	100200	125796000	528000	528000	528000	528000	1
513	20230922	100100	125268000	528000	528000	528000	528000	0
514	20230922	100000	125268000	528000	530000	530000	528000	3
515	20230922	095900	123680000	529000	529000	529000	529000	6
516	20230922	095800	120506000	529000	529000	529000	529000	8
517	20230922	095700	116274000	528000	528000	528000	528000	2
518	20230922	095600	115218000	528000	528000	528000	528000	8
519	20230922	095500	110994000	528000	527000	528000	527000	11
520	20230922	095400	105193000	527000	527000	527000	527000	0
521	20230922	095300	105193000	527000	527000	527000	527000	14
522	20230922	095200	97815000	528000	528000	528000	528000	0
523	20230922	095100	97815000	528000	528000	528000	528000	2
524	20230922	095000	96759000	527000	527000	527000	527000	0
525	20230922	094900	96759000	527000	527000	527000	527000	0
526	20230922	094800	96759000	527000	527000	527000	527000	0
527	20230922	094700	96759000	527000	527000	527000	527000	1
528	20230922	094600	96232000	526000	526000	526000	526000	0
529	20230922	094500	96232000	526000	526000	526000	526000	0
530	20230922	094400	96232000	526000	526000	526000	526000	0
531	20230922	094300	96232000	526000	526000	526000	526000	0
532	20230922	094200	96232000	526000	526000	526000	526000	0
533	20230922	094100	96232000	526000	526000	526000	526000	0
534	20230922	094000	96232000	526000	526000	526000	526000	0
535	20230922	093900	96232000	526000	527000	527000	526000	8
536	20230922	093800	92023000	527000	527000	527000	527000	16
537	20230922	093700	83591000	526000	526000	526000	526000	0
538	20230922	093600	83591000	526000	526000	526000	526000	0
539	20230922	093500	83591000	526000	526000	526000	526000	7
540	20230922	093400	79909000	526000	526000	526000	526000	9
541	20230922	093300	75175000	526000	526000	526000	526000	0
542	20230922	093200	75175000	526000	526000	526000	526000	4
543	20230922	093100	73071000	526000	526000	526000	526000	10
544	20230922	093000	67811000	525000	525000	525000	525000	2
545	20230922	092900	66761000	525000	526000	526000	525000	9
546	20230922	092800	62033000	525000	525000	525000	525000	0
547	20230922	092700	62033000	525000	525000	525000	525000	0
548	20230922	092600	62033000	525000	525000	525000	525000	0
549	20230922	092500	62033000	525000	525000	525000	525000	3
550	20230922	092400	60458000	526000	526000	526000	526000	1
551	20230922	092300	59932000	526000	526000	526000	526000	4
552	20230922	092200	57828000	526000	526000	526000	526000	1
553	20230922	092100	57302000	526000	525000	526000	525000	30
554	20230922	092000	41545000	525000	525000	525000	525000	0
555	20230922	091900	41545000	525000	525000	525000	525000	0
556	20230922	091800	41545000	525000	525000	525000	525000	2
557	20230922	091700	40495000	525000	525000	525000	525000	0
558	20230922	091600	40495000	525000	525000	525000	525000	1
559	20230922	091500	39970000	525000	526000	526000	525000	10
560	20230922	091400	34719000	525000	525000	525000	525000	0
561	20230922	091300	34719000	525000	525000	525000	525000	6
562	20230922	091200	31569000	525000	526000	526000	525000	15
563	20230922	091100	23680000	527000	529000	529000	527000	3
564	20230922	091000	22097000	527000	526000	527000	526000	2
565	20230922	090900	21044000	529000	529000	529000	529000	0
566	20230922	090800	21044000	529000	529000	529000	529000	2
567	20230922	090700	19986000	529000	529000	529000	529000	3
568	20230922	090600	18399000	526000	526000	526000	526000	2
569	20230922	090500	17347000	526000	526000	526000	526000	0
570	20230922	090400	17347000	526000	526000	526000	526000	2
571	20230922	090300	16295000	526000	526000	526000	526000	1
572	20230922	090200	15769000	525000	525000	525000	525000	10
573	20230922	090100	10519000	525000	525000	525000	525000	3
574	20230922	090000	8944000	528000	526000	528000	526000	17