KissMeData/000670/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183100	670340000	540000	540000	540000	540000	39
3	20230913	183000	670340000	540000	540000	540000	540000	0
4	20230913	182900	670340000	540000	540000	540000	540000	0
5	20230913	182800	670340000	540000	540000	540000	540000	0
6	20230913	182700	670340000	540000	540000	540000	540000	0
7	20230913	182600	670340000	540000	540000	540000	540000	0
8	20230913	182500	670340000	540000	540000	540000	540000	0
9	20230913	182400	670340000	540000	540000	540000	540000	0
10	20230913	182300	670340000	540000	540000	540000	540000	0
11	20230913	182200	670340000	540000	540000	540000	540000	0
12	20230913	182100	670340000	540000	540000	540000	540000	0
13	20230913	182000	670340000	540000	540000	540000	540000	0
14	20230913	181900	670340000	540000	540000	540000	540000	0
15	20230913	181800	670340000	540000	540000	540000	540000	0
16	20230913	181700	670340000	540000	540000	540000	540000	0
17	20230913	181600	670340000	540000	540000	540000	540000	0
18	20230913	181500	670340000	540000	540000	540000	540000	0
19	20230913	181400	670340000	540000	540000	540000	540000	0
20	20230913	181300	670340000	540000	540000	540000	540000	0
21	20230913	181200	670340000	540000	540000	540000	540000	0
22	20230913	181100	670340000	540000	540000	540000	540000	0
23	20230913	181000	670340000	540000	540000	540000	540000	0
24	20230913	180900	670340000	540000	540000	540000	540000	0
25	20230913	180800	670340000	540000	540000	540000	540000	0
26	20230913	180700	670340000	540000	540000	540000	540000	0
27	20230913	180600	670340000	540000	540000	540000	540000	0
28	20230913	180500	670340000	540000	540000	540000	540000	0
29	20230913	180400	670340000	540000	540000	540000	540000	0
30	20230913	180300	670340000	540000	540000	540000	540000	0
31	20230913	180200	670340000	540000	540000	540000	540000	0
32	20230913	180100	670340000	540000	540000	540000	540000	39
33	20230913	180000	670340000	540000	540000	540000	540000	0
34	20230913	175900	670340000	540000	540000	540000	540000	0
35	20230913	175800	670340000	540000	540000	540000	540000	0
36	20230913	175700	670340000	540000	540000	540000	540000	0
37	20230913	175600	670340000	540000	540000	540000	540000	0
38	20230913	175500	670340000	540000	540000	540000	540000	0
39	20230913	175400	670340000	540000	540000	540000	540000	0
40	20230913	175300	670340000	540000	540000	540000	540000	0
41	20230913	175200	670340000	540000	540000	540000	540000	0
42	20230913	175100	670340000	540000	540000	540000	540000	0
43	20230913	175000	670340000	540000	540000	540000	540000	0
44	20230913	174900	670340000	540000	540000	540000	540000	0
45	20230913	174800	670340000	540000	540000	540000	540000	0
46	20230913	174700	670340000	540000	540000	540000	540000	0
47	20230913	174600	670340000	540000	540000	540000	540000	0
48	20230913	174500	670340000	540000	540000	540000	540000	0
49	20230913	174400	670340000	540000	540000	540000	540000	0
50	20230913	174300	670340000	540000	540000	540000	540000	0
51	20230913	174200	670340000	540000	540000	540000	540000	0
52	20230913	174100	670340000	540000	540000	540000	540000	0
53	20230913	174000	670340000	540000	540000	540000	540000	0
54	20230913	173900	670340000	540000	540000	540000	540000	0
55	20230913	173800	670340000	540000	540000	540000	540000	0
56	20230913	173700	670340000	540000	540000	540000	540000	0
57	20230913	173600	670340000	540000	540000	540000	540000	0
58	20230913	173500	670340000	540000	540000	540000	540000	0
59	20230913	173400	670340000	540000	540000	540000	540000	0
60	20230913	173300	670340000	540000	540000	540000	540000	0
61	20230913	173200	670340000	540000	540000	540000	540000	0
62	20230913	173100	670340000	540000	540000	540000	540000	39
63	20230913	173000	670340000	540000	540000	540000	540000	0
64	20230913	172900	670340000	540000	540000	540000	540000	0
65	20230913	172800	670340000	540000	540000	540000	540000	0
66	20230913	172700	670340000	540000	540000	540000	540000	0
67	20230913	172600	670340000	540000	540000	540000	540000	0
68	20230913	172500	670340000	540000	540000	540000	540000	0
69	20230913	172400	670340000	540000	540000	540000	540000	0
70	20230913	172300	670340000	540000	540000	540000	540000	0
71	20230913	172200	670340000	540000	540000	540000	540000	0
72	20230913	172100	670340000	540000	540000	540000	540000	0
73	20230913	172000	670340000	540000	540000	540000	540000	0
74	20230913	171900	670340000	540000	540000	540000	540000	0
75	20230913	171800	670340000	540000	540000	540000	540000	0
76	20230913	171700	670340000	540000	540000	540000	540000	0
77	20230913	171600	670340000	540000	540000	540000	540000	0
78	20230913	171500	670340000	540000	540000	540000	540000	0
79	20230913	171400	670340000	540000	540000	540000	540000	0
80	20230913	171300	670340000	540000	540000	540000	540000	0
81	20230913	171200	670340000	540000	540000	540000	540000	0
82	20230913	171100	670340000	540000	540000	540000	540000	0
83	20230913	171000	670340000	540000	540000	540000	540000	0
84	20230913	170900	670340000	540000	540000	540000	540000	0
85	20230913	170800	670340000	540000	540000	540000	540000	0
86	20230913	170700	670340000	540000	540000	540000	540000	0
87	20230913	170600	670340000	540000	540000	540000	540000	0
88	20230913	170500	670340000	540000	540000	540000	540000	0
89	20230913	170400	670340000	540000	540000	540000	540000	0
90	20230913	170300	670340000	540000	540000	540000	540000	0
91	20230913	170200	670340000	540000	540000	540000	540000	0
92	20230913	170100	670340000	540000	540000	540000	540000	39
93	20230913	170000	670340000	540000	540000	540000	540000	0
94	20230913	165900	670340000	540000	540000	540000	540000	0
95	20230913	165800	670340000	540000	540000	540000	540000	0
96	20230913	165700	670340000	540000	540000	540000	540000	0
97	20230913	165600	670340000	540000	540000	540000	540000	0
98	20230913	165500	670340000	540000	540000	540000	540000	0
99	20230913	165400	670340000	540000	540000	540000	540000	0
100	20230913	165300	670340000	540000	540000	540000	540000	0
101	20230913	165200	670340000	540000	540000	540000	540000	0
102	20230913	165100	670340000	540000	540000	540000	540000	0
103	20230913	165000	670340000	540000	540000	540000	540000	0
104	20230913	164900	670340000	540000	540000	540000	540000	0
105	20230913	164800	670340000	540000	540000	540000	540000	0
106	20230913	164700	670340000	540000	540000	540000	540000	0
107	20230913	164600	670340000	540000	540000	540000	540000	0
108	20230913	164500	670340000	540000	540000	540000	540000	0
109	20230913	164400	670340000	540000	540000	540000	540000	0
110	20230913	164300	670340000	540000	540000	540000	540000	0
111	20230913	164200	670340000	540000	540000	540000	540000	0
112	20230913	164100	670340000	540000	540000	540000	540000	0
113	20230913	164000	670340000	540000	540000	540000	540000	0
114	20230913	163900	670340000	540000	540000	540000	540000	0
115	20230913	163800	670340000	540000	540000	540000	540000	0
116	20230913	163700	670340000	540000	540000	540000	540000	0
117	20230913	163600	670340000	540000	540000	540000	540000	0
118	20230913	163500	670340000	540000	540000	540000	540000	0
119	20230913	163400	670340000	540000	540000	540000	540000	0
120	20230913	163300	670340000	540000	540000	540000	540000	0
121	20230913	163200	670340000	540000	540000	540000	540000	0
122	20230913	163100	670340000	540000	540000	540000	540000	39
123	20230913	163000	670340000	540000	540000	540000	540000	0
124	20230913	162900	670340000	540000	540000	540000	540000	0
125	20230913	162800	670340000	540000	540000	540000	540000	0
126	20230913	162700	670340000	540000	540000	540000	540000	0
127	20230913	162600	670340000	540000	540000	540000	540000	0
128	20230913	162500	670340000	540000	540000	540000	540000	0
129	20230913	162400	670340000	540000	540000	540000	540000	0
130	20230913	162300	670340000	540000	540000	540000	540000	0
131	20230913	162200	670340000	540000	540000	540000	540000	0
132	20230913	162100	670340000	540000	540000	540000	540000	0
133	20230913	162000	670340000	540000	540000	540000	540000	0
134	20230913	161900	670340000	540000	540000	540000	540000	0
135	20230913	161800	670340000	540000	540000	540000	540000	0
136	20230913	161700	670340000	540000	540000	540000	540000	0
137	20230913	161600	670340000	540000	540000	540000	540000	0
138	20230913	161500	670340000	540000	540000	540000	540000	0
139	20230913	161400	670340000	540000	540000	540000	540000	0
140	20230913	161300	670340000	540000	540000	540000	540000	0
141	20230913	161200	670340000	540000	540000	540000	540000	0
142	20230913	161100	670340000	540000	540000	540000	540000	0
143	20230913	161000	670340000	540000	540000	540000	540000	0
144	20230913	160900	670340000	540000	540000	540000	540000	0
145	20230913	160800	670340000	540000	540000	540000	540000	0
146	20230913	160700	670340000	540000	540000	540000	540000	0
147	20230913	160600	670340000	540000	540000	540000	540000	0
148	20230913	160500	670340000	540000	540000	540000	540000	0
149	20230913	160400	670340000	540000	540000	540000	540000	0
150	20230913	160300	670340000	540000	540000	540000	540000	0
151	20230913	160200	670340000	540000	540000	540000	540000	0
152	20230913	160100	670340000	540000	540000	540000	540000	39
153	20230913	160000	670340000	540000	540000	540000	540000	0
154	20230913	155900	670340000	540000	540000	540000	540000	0
155	20230913	155800	670340000	540000	540000	540000	540000	0
156	20230913	155700	670340000	540000	540000	540000	540000	0
157	20230913	155600	670340000	540000	540000	540000	540000	0
158	20230913	155500	670340000	540000	540000	540000	540000	0
159	20230913	155400	670340000	540000	540000	540000	540000	0
160	20230913	155300	670340000	540000	540000	540000	540000	0
161	20230913	155200	670340000	540000	540000	540000	540000	0
162	20230913	155100	670340000	540000	540000	540000	540000	0
163	20230913	155000	670340000	540000	540000	540000	540000	0
164	20230913	154900	670340000	540000	540000	540000	540000	0
165	20230913	154800	670340000	540000	540000	540000	540000	0
166	20230913	154700	670340000	540000	540000	540000	540000	0
167	20230913	154600	670340000	540000	540000	540000	540000	0
168	20230913	154500	670340000	540000	540000	540000	540000	0
169	20230913	154400	670340000	540000	540000	540000	540000	0
170	20230913	154300	670340000	540000	540000	540000	540000	0
171	20230913	154200	670340000	540000	540000	540000	540000	0
172	20230913	154100	670340000	540000	540000	540000	540000	0
173	20230913	154000	670340000	540000	540000	540000	540000	0
174	20230913	153900	670340000	540000	540000	540000	540000	0
175	20230913	153800	670340000	540000	540000	540000	540000	0
176	20230913	153700	670340000	540000	540000	540000	540000	0
177	20230913	153600	670340000	540000	540000	540000	540000	0
178	20230913	153500	670340000	540000	540000	540000	540000	0
179	20230913	153400	670340000	540000	540000	540000	540000	0
180	20230913	153300	670340000	540000	540000	540000	540000	0
181	20230913	153200	670340000	540000	540000	540000	540000	0
182	20230913	153100	670340000	540000	540000	540000	540000	39
183	20230913	153000	670340000	540000	540000	540000	540000	39
184	20230913	152900	649280000	539000	539000	539000	539000	0
185	20230913	152800	649280000	539000	539000	539000	539000	0
186	20230913	152700	649280000	539000	539000	539000	539000	0
187	20230913	152600	649280000	539000	539000	539000	539000	0
188	20230913	152500	649280000	539000	539000	539000	539000	0
189	20230913	152400	649280000	539000	539000	539000	539000	0
190	20230913	152300	649280000	539000	539000	539000	539000	0
191	20230913	152200	649280000	539000	539000	539000	539000	0
192	20230913	152100	649280000	539000	539000	539000	539000	0
193	20230913	152000	649280000	539000	539000	539000	539000	0
194	20230913	151900	649280000	539000	538000	539000	538000	2
195	20230913	151800	648203000	538000	539000	539000	535000	4
196	20230913	151700	646052000	539000	538000	539000	538000	5
197	20230913	151600	643361000	539000	538000	539000	538000	6
198	20230913	151500	640132000	538000	538000	538000	538000	0
199	20230913	151400	640132000	538000	538000	538000	538000	3
200	20230913	151300	638518000	537000	537000	537000	537000	1
201	20230913	151200	637981000	535000	535000	535000	535000	0
202	20230913	151100	637981000	535000	535000	535000	535000	10
203	20230913	151000	632631000	536000	534000	536000	534000	4
204	20230913	150900	630489000	535000	535000	535000	535000	5
205	20230913	150800	627814000	535000	535000	535000	535000	3
206	20230913	150700	626209000	535000	535000	535000	535000	0
207	20230913	150600	626209000	535000	535000	535000	535000	4
208	20230913	150500	624069000	535000	535000	535000	535000	6
209	20230913	150400	620859000	538000	538000	538000	538000	0
210	20230913	150300	620859000	538000	538000	538000	538000	0
211	20230913	150200	620859000	538000	538000	538000	538000	0
212	20230913	150100	620859000	538000	537000	538000	537000	2
213	20230913	150000	619784000	537000	537000	537000	537000	2
214	20230913	145900	618710000	537000	537000	537000	537000	0
215	20230913	145800	618710000	537000	535000	537000	535000	5
216	20230913	145700	616027000	535000	535000	535000	535000	2
217	20230913	145600	614957000	534000	534000	534000	534000	0
218	20230913	145500	614957000	534000	534000	534000	534000	0
219	20230913	145400	614957000	534000	534000	534000	534000	0
220	20230913	145300	614957000	534000	534000	534000	534000	0
221	20230913	145200	614957000	534000	534000	534000	534000	1
222	20230913	145100	614423000	534000	534000	534000	534000	1
223	20230913	145000	613889000	534000	537000	537000	534000	3
224	20230913	144900	612281000	537000	537000	537000	537000	2
225	20230913	144800	611207000	536000	536000	536000	536000	8
226	20230913	144700	606919000	537000	537000	537000	537000	0
227	20230913	144600	606919000	537000	537000	537000	537000	0
228	20230913	144500	606919000	537000	537000	537000	537000	5
229	20230913	144400	604234000	537000	537000	537000	537000	8
230	20230913	144300	599938000	538000	538000	538000	538000	0
231	20230913	144200	599938000	538000	538000	538000	538000	0
232	20230913	144100	599938000	538000	538000	538000	538000	0
233	20230913	144000	599938000	538000	538000	538000	538000	0
234	20230913	143900	599938000	538000	538000	538000	538000	1
235	20230913	143800	599400000	536000	536000	536000	536000	0
236	20230913	143700	599400000	536000	536000	536000	536000	1
237	20230913	143600	598864000	538000	538000	538000	538000	0
238	20230913	143500	598864000	538000	538000	538000	538000	0
239	20230913	143400	598864000	538000	538000	538000	538000	0
240	20230913	143300	598864000	538000	538000	538000	538000	0
241	20230913	143200	598864000	538000	538000	538000	538000	0
242	20230913	143100	598864000	538000	538000	538000	538000	0
243	20230913	143000	598864000	538000	538000	538000	538000	0
244	20230913	142900	598864000	538000	538000	538000	538000	0
245	20230913	142800	598864000	538000	538000	538000	538000	0
246	20230913	142700	598864000	538000	538000	538000	538000	0
247	20230913	142600	598864000	538000	538000	538000	538000	0
248	20230913	142500	598864000	538000	538000	538000	538000	0
249	20230913	142400	598864000	538000	538000	538000	538000	0
250	20230913	142300	598864000	538000	538000	538000	538000	0
251	20230913	142200	598864000	538000	538000	538000	538000	0
252	20230913	142100	598864000	538000	538000	538000	538000	0
253	20230913	142000	598864000	538000	538000	538000	538000	0
254	20230913	141900	598864000	538000	538000	538000	538000	1
255	20230913	141800	598326000	536000	537000	537000	536000	6
256	20230913	141700	595106000	535000	535000	535000	535000	0
257	20230913	141600	595106000	535000	535000	535000	535000	0
258	20230913	141500	595106000	535000	535000	535000	535000	0
259	20230913	141400	595106000	535000	535000	535000	535000	0
260	20230913	141300	595106000	535000	535000	535000	535000	0
261	20230913	141200	595106000	535000	535000	535000	535000	0
262	20230913	141100	595106000	535000	535000	535000	535000	0
263	20230913	141000	595106000	535000	535000	535000	535000	0
264	20230913	140900	595106000	535000	535000	535000	535000	0
265	20230913	140800	595106000	535000	535000	535000	535000	1
266	20230913	140700	594571000	535000	535000	535000	535000	0
267	20230913	140600	594571000	535000	535000	535000	535000	0
268	20230913	140500	594571000	535000	535000	535000	535000	0
269	20230913	140400	594571000	535000	535000	535000	535000	0
270	20230913	140300	594571000	535000	535000	535000	535000	0
271	20230913	140200	594571000	535000	534000	535000	534000	17
272	20230913	140100	585492000	535000	535000	535000	535000	0
273	20230913	140000	585492000	535000	535000	535000	535000	0
274	20230913	135900	585492000	535000	535000	535000	535000	0
275	20230913	135800	585492000	535000	535000	535000	535000	0
276	20230913	135700	585492000	535000	535000	535000	535000	3
277	20230913	135600	583887000	536000	536000	536000	536000	1
278	20230913	135500	583351000	535000	535000	535000	535000	0
279	20230913	135400	583351000	535000	535000	535000	535000	5
280	20230913	135300	580676000	535000	535000	535000	535000	4
281	20230913	135200	578536000	537000	537000	537000	537000	3
282	20230913	135100	576925000	538000	538000	538000	538000	0
283	20230913	135000	576925000	538000	538000	538000	538000	0
284	20230913	134900	576925000	538000	538000	538000	538000	2
285	20230913	134800	575849000	538000	538000	538000	538000	0
286	20230913	134700	575849000	538000	536000	538000	536000	3
287	20230913	134600	574238000	536000	536000	536000	536000	0
288	20230913	134500	574238000	536000	534000	536000	534000	5
289	20230913	134400	571563000	534000	534000	534000	534000	0
290	20230913	134300	571563000	534000	534000	534000	534000	0
291	20230913	134200	571563000	534000	534000	534000	534000	1
292	20230913	134100	571029000	534000	534000	534000	534000	0
293	20230913	134000	571029000	534000	534000	534000	534000	0
294	20230913	133900	571029000	534000	534000	534000	534000	0
295	20230913	133800	571029000	534000	534000	534000	534000	1
296	20230913	133700	570495000	534000	534000	534000	534000	1
297	20230913	133600	569961000	535000	535000	535000	535000	0
298	20230913	133500	569961000	535000	535000	535000	535000	2
299	20230913	133400	568891000	536000	536000	536000	536000	0
300	20230913	133300	568891000	536000	536000	536000	536000	0
301	20230913	133200	568891000	536000	536000	536000	536000	5
302	20230913	133100	566211000	534000	534000	534000	534000	0
303	20230913	133000	566211000	534000	534000	534000	534000	18
304	20230913	132900	556599000	534000	535000	535000	534000	11
305	20230913	132800	550715000	536000	536000	536000	536000	8
306	20230913	132700	546427000	536000	536000	536000	536000	0
307	20230913	132600	546427000	536000	536000	536000	536000	0
308	20230913	132500	546427000	536000	536000	536000	536000	0
309	20230913	132400	546427000	536000	536000	536000	536000	0
310	20230913	132300	546427000	536000	536000	536000	536000	0
311	20230913	132200	546427000	536000	536000	536000	536000	0
312	20230913	132100	546427000	536000	536000	536000	536000	1
313	20230913	132000	545891000	537000	537000	537000	537000	0
314	20230913	131900	545891000	537000	537000	537000	537000	0
315	20230913	131800	545891000	537000	537000	537000	537000	0
316	20230913	131700	545891000	537000	537000	537000	537000	0
317	20230913	131600	545891000	537000	537000	537000	537000	2
318	20230913	131500	544817000	537000	537000	537000	537000	1
319	20230913	131400	544280000	538000	538000	538000	538000	0
320	20230913	131300	544280000	538000	538000	538000	538000	0
321	20230913	131200	544280000	538000	538000	538000	538000	0
322	20230913	131100	544280000	538000	538000	538000	538000	0
323	20230913	131000	544280000	538000	538000	538000	538000	3
324	20230913	130900	542666000	537000	537000	537000	537000	0
325	20230913	130800	542666000	537000	537000	537000	537000	0
326	20230913	130700	542666000	537000	537000	537000	537000	0
327	20230913	130600	542666000	537000	537000	537000	537000	0
328	20230913	130500	542666000	537000	537000	537000	537000	0
329	20230913	130400	542666000	537000	537000	537000	537000	0
330	20230913	130300	542666000	537000	537000	537000	537000	0
331	20230913	130200	542666000	537000	537000	537000	537000	5
332	20230913	130100	539981000	538000	538000	538000	538000	0
333	20230913	130000	539981000	538000	536000	538000	536000	2
334	20230913	125900	538907000	537000	537000	537000	537000	0
335	20230913	125800	538907000	537000	538000	538000	537000	9
336	20230913	125700	534073000	538000	538000	538000	538000	0
337	20230913	125600	534073000	538000	538000	538000	538000	0
338	20230913	125500	534073000	538000	538000	538000	538000	0
339	20230913	125400	534073000	538000	538000	538000	538000	2
340	20230913	125300	532997000	538000	538000	538000	538000	0
341	20230913	125200	532997000	538000	538000	538000	538000	0
342	20230913	125100	532997000	538000	538000	538000	538000	0
343	20230913	125000	532997000	538000	538000	538000	538000	1
344	20230913	124900	532459000	538000	538000	538000	538000	2
345	20230913	124800	531383000	538000	538000	538000	538000	0
346	20230913	124700	531383000	538000	538000	538000	538000	0
347	20230913	124600	531383000	538000	538000	538000	538000	0
348	20230913	124500	531383000	538000	538000	538000	538000	0
349	20230913	124400	531383000	538000	538000	538000	538000	9
350	20230913	124300	526541000	539000	539000	539000	539000	0
351	20230913	124200	526541000	539000	539000	539000	539000	0
352	20230913	124100	526541000	539000	539000	539000	539000	1
353	20230913	124000	526002000	538000	538000	538000	538000	0
354	20230913	123900	526002000	538000	538000	538000	538000	1
355	20230913	123800	525464000	539000	539000	539000	539000	0
356	20230913	123700	525464000	539000	539000	539000	539000	0
357	20230913	123600	525464000	539000	539000	539000	539000	0
358	20230913	123500	525464000	539000	539000	539000	539000	1
359	20230913	123400	524925000	538000	538000	538000	538000	0
360	20230913	123300	524925000	538000	538000	538000	538000	0
361	20230913	123200	524925000	538000	538000	538000	538000	0
362	20230913	123100	524925000	538000	538000	538000	538000	1
363	20230913	123000	524387000	537000	537000	537000	537000	0
364	20230913	122900	524387000	537000	537000	537000	537000	0
365	20230913	122800	524387000	537000	537000	537000	537000	0
366	20230913	122700	524387000	537000	537000	537000	537000	0
367	20230913	122600	524387000	537000	537000	537000	537000	0
368	20230913	122500	524387000	537000	537000	537000	537000	0
369	20230913	122400	524387000	537000	537000	537000	537000	0
370	20230913	122300	524387000	537000	537000	537000	537000	0
371	20230913	122200	524387000	537000	537000	537000	537000	1
372	20230913	122100	523850000	537000	538000	538000	537000	2
373	20230913	122000	522775000	537000	537000	537000	537000	0
374	20230913	121900	522775000	537000	537000	537000	537000	0
375	20230913	121800	522775000	537000	537000	537000	537000	0
376	20230913	121700	522775000	537000	537000	537000	537000	0
377	20230913	121600	522775000	537000	537000	537000	537000	0
378	20230913	121500	522775000	537000	537000	537000	537000	0
379	20230913	121400	522775000	537000	537000	537000	537000	1
380	20230913	121300	522238000	535000	536000	536000	535000	22
381	20230913	121200	510448000	536000	536000	536000	536000	24
382	20230913	121100	497584000	537000	537000	537000	537000	0
383	20230913	121000	497584000	537000	537000	537000	537000	1
384	20230913	120900	497047000	538000	538000	538000	538000	0
385	20230913	120800	497047000	538000	538000	538000	538000	0
386	20230913	120700	497047000	538000	538000	538000	538000	1
387	20230913	120600	496509000	538000	538000	538000	538000	0
388	20230913	120500	496509000	538000	538000	538000	538000	0
389	20230913	120400	496509000	538000	538000	538000	538000	0
390	20230913	120300	496509000	538000	538000	538000	538000	0
391	20230913	120200	496509000	538000	538000	538000	538000	2
392	20230913	120100	495433000	538000	538000	538000	538000	1
393	20230913	120000	494895000	537000	537000	537000	537000	1
394	20230913	115900	494358000	536000	536000	536000	536000	1
395	20230913	115800	493822000	538000	538000	538000	538000	0
396	20230913	115700	493822000	538000	538000	538000	538000	1
397	20230913	115600	493284000	536000	536000	536000	536000	0
398	20230913	115500	493284000	536000	536000	536000	536000	1
399	20230913	115400	492748000	538000	538000	538000	538000	0
400	20230913	115300	492748000	538000	538000	538000	538000	0
401	20230913	115200	492748000	538000	538000	538000	538000	0
402	20230913	115100	492748000	538000	538000	538000	538000	0
403	20230913	115000	492748000	538000	538000	538000	538000	0
404	20230913	114900	492748000	538000	538000	538000	538000	1
405	20230913	114800	492210000	538000	538000	538000	538000	0
406	20230913	114700	492210000	538000	538000	538000	538000	0
407	20230913	114600	492210000	538000	538000	538000	538000	0
408	20230913	114500	492210000	538000	538000	538000	538000	0
409	20230913	114400	492210000	538000	538000	538000	538000	0
410	20230913	114300	492210000	538000	538000	538000	538000	0
411	20230913	114200	492210000	538000	538000	538000	538000	0
412	20230913	114100	492210000	538000	538000	538000	538000	3
413	20230913	114000	490596000	540000	540000	540000	540000	1
414	20230913	113900	490056000	538000	538000	538000	538000	0
415	20230913	113800	490056000	538000	538000	538000	538000	0
416	20230913	113700	490056000	538000	538000	538000	538000	0
417	20230913	113600	490056000	538000	538000	538000	538000	0
418	20230913	113500	490056000	538000	538000	538000	538000	0
419	20230913	113400	490056000	538000	538000	538000	538000	0
420	20230913	113300	490056000	538000	538000	538000	538000	0
421	20230913	113200	490056000	538000	538000	538000	538000	1
422	20230913	113100	489518000	537000	537000	537000	537000	5
423	20230913	113000	486833000	538000	538000	538000	538000	1
424	20230913	112900	486295000	538000	538000	538000	538000	0
425	20230913	112800	486295000	538000	538000	538000	538000	0
426	20230913	112700	486295000	538000	538000	538000	538000	1
427	20230913	112600	485757000	538000	538000	538000	538000	1
428	20230913	112500	485219000	538000	537000	538000	537000	2
429	20230913	112400	484144000	537000	537000	537000	537000	1
430	20230913	112300	483607000	538000	538000	538000	538000	2
431	20230913	112200	482531000	536000	536000	536000	536000	2
432	20230913	112100	481459000	536000	536000	536000	536000	0
433	20230913	112000	481459000	536000	536000	536000	536000	0
434	20230913	111900	481459000	536000	536000	536000	536000	0
435	20230913	111800	481459000	536000	536000	536000	536000	1
436	20230913	111700	480923000	536000	536000	536000	536000	3
437	20230913	111600	479315000	536000	537000	537000	536000	4
438	20230913	111500	477169000	538000	538000	538000	538000	2
439	20230913	111400	476093000	539000	539000	539000	539000	0
440	20230913	111300	476093000	539000	539000	539000	539000	3
441	20230913	111200	474476000	539000	539000	539000	539000	0
442	20230913	111100	474476000	539000	540000	540000	539000	2
443	20230913	111000	473397000	544000	547000	547000	544000	16
444	20230913	110900	464657000	546000	546000	546000	545000	25
445	20230913	110800	451012000	546000	545000	546000	545000	16
446	20230913	110700	442285000	545000	545000	546000	544000	28
447	20230913	110600	427016000	545000	546000	546000	545000	22
448	20230913	110500	415009000	546000	544000	546000	544000	24
449	20230913	110400	401924000	545000	544000	546000	544000	22
450	20230913	110300	389936000	546000	544000	546000	543000	24
451	20230913	110200	376861000	546000	544000	546000	543000	28
452	20230913	110100	361617000	544000	543000	544000	542000	18
453	20230913	110000	351839000	543000	543000	543000	542000	24
454	20230913	105900	338816000	543000	543000	543000	541000	38
455	20230913	105800	318192000	543000	542000	543000	541000	26
456	20230913	105700	304093000	542000	542000	543000	541000	48
457	20230913	105600	278079000	541000	541000	542000	540000	61
458	20230913	105500	245074000	541000	539000	541000	538000	26
459	20230913	105400	231039000	538000	537000	538000	536000	63
460	20230913	105300	197191000	536000	533000	537000	533000	58
461	20230913	105200	166157000	533000	531000	534000	531000	14
462	20230913	105100	158697000	533000	533000	533000	533000	0
463	20230913	105000	158697000	533000	530000	533000	530000	8
464	20230913	104900	154445000	530000	529000	530000	529000	9
465	20230913	104800	149683000	525000	525000	525000	525000	0
466	20230913	104700	149683000	525000	525000	525000	525000	0
467	20230913	104600	149683000	525000	525000	525000	525000	0
468	20230913	104500	149683000	525000	528000	528000	525000	2
469	20230913	104400	148630000	525000	530000	530000	524000	134
470	20230913	104300	78196000	532000	532000	532000	532000	0
471	20230913	104200	78196000	532000	531000	532000	531000	18
472	20230913	104100	68621000	531000	531000	531000	531000	1
473	20230913	104000	68090000	532000	532000	532000	532000	0
474	20230913	103900	68090000	532000	532000	532000	532000	0
475	20230913	103800	68090000	532000	532000	532000	532000	0
476	20230913	103700	68090000	532000	532000	532000	532000	0
477	20230913	103600	68090000	532000	532000	532000	532000	0
478	20230913	103500	68090000	532000	532000	532000	532000	0
479	20230913	103400	68090000	532000	532000	532000	532000	0
480	20230913	103300	68090000	532000	532000	532000	532000	0
481	20230913	103200	68090000	532000	532000	532000	532000	1
482	20230913	103100	67558000	532000	532000	532000	532000	0
483	20230913	103000	67558000	532000	532000	532000	532000	3
484	20230913	102900	65962000	531000	531000	531000	531000	1
485	20230913	102800	65431000	531000	531000	531000	531000	3
486	20230913	102700	63838000	530000	530000	530000	530000	1
487	20230913	102600	63308000	531000	531000	531000	531000	0
488	20230913	102500	63308000	531000	531000	531000	531000	0
489	20230913	102400	63308000	531000	531000	531000	531000	0
490	20230913	102300	63308000	531000	531000	531000	531000	0
491	20230913	102200	63308000	531000	531000	531000	531000	0
492	20230913	102100	63308000	531000	531000	531000	531000	1
493	20230913	102000	62777000	530000	530000	530000	530000	1
494	20230913	101900	62247000	529000	529000	529000	529000	0
495	20230913	101800	62247000	529000	529000	529000	529000	0
496	20230913	101700	62247000	529000	529000	529000	529000	2
497	20230913	101600	61189000	529000	529000	529000	529000	0
498	20230913	101500	61189000	529000	529000	529000	529000	5
499	20230913	101400	58544000	530000	530000	530000	530000	1
500	20230913	101300	58014000	530000	530000	530000	530000	0
501	20230913	101200	58014000	530000	530000	530000	530000	7
502	20230913	101100	54304000	530000	530000	530000	530000	0
503	20230913	101000	54304000	530000	530000	530000	530000	0
504	20230913	100900	54304000	530000	531000	531000	530000	9
505	20230913	100800	49526000	532000	531000	532000	531000	2
506	20230913	100700	48463000	531000	531000	531000	531000	1
507	20230913	100600	47932000	530000	530000	530000	530000	0
508	20230913	100500	47932000	530000	530000	530000	530000	0
509	20230913	100400	47932000	530000	530000	530000	530000	3
510	20230913	100300	46342000	530000	530000	530000	530000	10
511	20230913	100200	41042000	530000	530000	530000	530000	0
512	20230913	100100	41042000	530000	530000	530000	530000	1
513	20230913	100000	40512000	530000	530000	530000	530000	1
514	20230913	095900	39982000	529000	529000	529000	529000	1
515	20230913	095800	39453000	529000	529000	529000	529000	0
516	20230913	095700	39453000	529000	529000	529000	529000	0
517	20230913	095600	39453000	529000	529000	529000	529000	1
518	20230913	095500	38924000	529000	529000	529000	529000	1
519	20230913	095400	38395000	530000	530000	530000	530000	0
520	20230913	095300	38395000	530000	530000	530000	530000	0
521	20230913	095200	38395000	530000	530000	530000	530000	0
522	20230913	095100	38395000	530000	530000	530000	530000	0
523	20230913	095000	38395000	530000	530000	530000	530000	1
524	20230913	094900	37865000	529000	529000	529000	529000	1
525	20230913	094800	37336000	529000	529000	529000	529000	4
526	20230913	094700	35220000	529000	529000	529000	529000	0
527	20230913	094600	35220000	529000	529000	529000	529000	0
528	20230913	094500	35220000	529000	529000	529000	529000	0
529	20230913	094400	35220000	529000	529000	529000	529000	0
530	20230913	094300	35220000	529000	529000	529000	529000	0
531	20230913	094200	35220000	529000	529000	529000	529000	0
532	20230913	094100	35220000	529000	529000	529000	529000	0
533	20230913	094000	35220000	529000	529000	529000	529000	0
534	20230913	093900	35220000	529000	529000	529000	529000	3
535	20230913	093800	33633000	530000	530000	530000	530000	0
536	20230913	093700	33633000	530000	530000	530000	530000	0
537	20230913	093600	33633000	530000	530000	530000	530000	0
538	20230913	093500	33633000	530000	530000	530000	530000	0
539	20230913	093400	33633000	530000	530000	530000	530000	0
540	20230913	093300	33633000	530000	530000	530000	530000	0
541	20230913	093200	33633000	530000	530000	530000	530000	0
542	20230913	093100	33633000	530000	530000	530000	530000	0
543	20230913	093000	33633000	530000	530000	530000	530000	0
544	20230913	092900	33633000	530000	530000	530000	530000	0
545	20230913	092800	33633000	530000	530000	530000	530000	0
546	20230913	092700	33633000	530000	530000	530000	530000	0
547	20230913	092600	33633000	530000	530000	530000	530000	0
548	20230913	092500	33633000	530000	530000	530000	530000	0
549	20230913	092400	33633000	530000	530000	530000	530000	0
550	20230913	092300	33633000	530000	530000	530000	530000	5
551	20230913	092200	30983000	530000	530000	530000	530000	1
552	20230913	092100	30453000	529000	529000	529000	529000	0
553	20230913	092000	30453000	529000	529000	529000	529000	3
554	20230913	091900	28866000	529000	529000	529000	529000	1
555	20230913	091800	28337000	529000	529000	529000	529000	1
556	20230913	091700	27808000	529000	527000	529000	527000	3
557	20230913	091600	26223000	525000	525000	525000	525000	3
558	20230913	091500	24648000	525000	525000	525000	525000	0
559	20230913	091400	24648000	525000	524000	525000	524000	2
560	20230913	091300	23599000	525000	525000	525000	525000	0
561	20230913	091200	23599000	525000	525000	525000	525000	0
562	20230913	091100	23599000	525000	525000	525000	525000	6
563	20230913	091000	20449000	525000	525000	525000	525000	0
564	20230913	090900	20449000	525000	525000	525000	525000	0
565	20230913	090800	20449000	525000	525000	525000	525000	0
566	20230913	090700	20449000	525000	525000	525000	525000	2
567	20230913	090600	19399000	524000	524000	524000	524000	9
568	20230913	090500	14683000	525000	525000	525000	524000	5
569	20230913	090400	12059000	524000	524000	528000	524000	5
570	20230913	090300	9435000	525000	529000	529000	525000	4
571	20230913	090200	7331000	528000	525000	528000	525000	2
572	20230913	090100	6278000	524000	524000	524000	524000	2
573	20230913	090000	5230000	523000	523000	523000	523000	10