KissMeData/000670/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	202700	623200000	530000	530000	530000	530000	91
3	20230601	202600	623200000	530000	530000	530000	530000	0
4	20230601	202500	623200000	530000	530000	530000	530000	0
5	20230601	202400	623200000	530000	530000	530000	530000	0
6	20230601	202300	623200000	530000	530000	530000	530000	0
7	20230601	202200	623200000	530000	530000	530000	530000	0
8	20230601	202100	623200000	530000	530000	530000	530000	0
9	20230601	202000	623200000	530000	530000	530000	530000	0
10	20230601	201900	623200000	530000	530000	530000	530000	0
11	20230601	201800	623200000	530000	530000	530000	530000	0
12	20230601	201700	623200000	530000	530000	530000	530000	0
13	20230601	201600	623200000	530000	530000	530000	530000	0
14	20230601	201500	623200000	530000	530000	530000	530000	0
15	20230601	201400	623200000	530000	530000	530000	530000	0
16	20230601	201300	623200000	530000	530000	530000	530000	0
17	20230601	201200	623200000	530000	530000	530000	530000	0
18	20230601	201100	623200000	530000	530000	530000	530000	0
19	20230601	201000	623200000	530000	530000	530000	530000	0
20	20230601	200900	623200000	530000	530000	530000	530000	0
21	20230601	200800	623200000	530000	530000	530000	530000	0
22	20230601	200700	623200000	530000	530000	530000	530000	0
23	20230601	200600	623200000	530000	530000	530000	530000	0
24	20230601	200500	623200000	530000	530000	530000	530000	0
25	20230601	200400	623200000	530000	530000	530000	530000	0
26	20230601	200300	623200000	530000	530000	530000	530000	0
27	20230601	200200	623200000	530000	530000	530000	530000	0
28	20230601	200100	623200000	530000	530000	530000	530000	0
29	20230601	200000	623200000	530000	530000	530000	530000	0
30	20230601	195900	623200000	530000	530000	530000	530000	0
31	20230601	195800	623200000	530000	530000	530000	530000	0
32	20230601	195700	623200000	530000	530000	530000	530000	91
33	20230601	195600	623200000	530000	530000	530000	530000	0
34	20230601	195500	623200000	530000	530000	530000	530000	0
35	20230601	195400	623200000	530000	530000	530000	530000	0
36	20230601	195300	623200000	530000	530000	530000	530000	0
37	20230601	195200	623200000	530000	530000	530000	530000	0
38	20230601	195100	623200000	530000	530000	530000	530000	0
39	20230601	195000	623200000	530000	530000	530000	530000	0
40	20230601	194900	623200000	530000	530000	530000	530000	0
41	20230601	194800	623200000	530000	530000	530000	530000	0
42	20230601	194700	623200000	530000	530000	530000	530000	0
43	20230601	194600	623200000	530000	530000	530000	530000	0
44	20230601	194500	623200000	530000	530000	530000	530000	0
45	20230601	194400	623200000	530000	530000	530000	530000	0
46	20230601	194300	623200000	530000	530000	530000	530000	0
47	20230601	194200	623200000	530000	530000	530000	530000	0
48	20230601	194100	623200000	530000	530000	530000	530000	0
49	20230601	194000	623200000	530000	530000	530000	530000	0
50	20230601	193900	623200000	530000	530000	530000	530000	0
51	20230601	193800	623200000	530000	530000	530000	530000	0
52	20230601	193700	623200000	530000	530000	530000	530000	0
53	20230601	193600	623200000	530000	530000	530000	530000	0
54	20230601	193500	623200000	530000	530000	530000	530000	0
55	20230601	193400	623200000	530000	530000	530000	530000	0
56	20230601	193300	623200000	530000	530000	530000	530000	0
57	20230601	193200	623200000	530000	530000	530000	530000	0
58	20230601	193100	623200000	530000	530000	530000	530000	0
59	20230601	193000	623200000	530000	530000	530000	530000	0
60	20230601	192900	623200000	530000	530000	530000	530000	0
61	20230601	192800	623200000	530000	530000	530000	530000	0
62	20230601	192700	623200000	530000	530000	530000	530000	91
63	20230601	192600	623200000	530000	530000	530000	530000	0
64	20230601	192500	623200000	530000	530000	530000	530000	0
65	20230601	192400	623200000	530000	530000	530000	530000	0
66	20230601	192300	623200000	530000	530000	530000	530000	0
67	20230601	192200	623200000	530000	530000	530000	530000	0
68	20230601	192100	623200000	530000	530000	530000	530000	0
69	20230601	192000	623200000	530000	530000	530000	530000	0
70	20230601	191900	623200000	530000	530000	530000	530000	0
71	20230601	191800	623200000	530000	530000	530000	530000	0
72	20230601	191700	623200000	530000	530000	530000	530000	0
73	20230601	191600	623200000	530000	530000	530000	530000	0
74	20230601	191500	623200000	530000	530000	530000	530000	0
75	20230601	191400	623200000	530000	530000	530000	530000	0
76	20230601	191300	623200000	530000	530000	530000	530000	0
77	20230601	191200	623200000	530000	530000	530000	530000	0
78	20230601	191100	623200000	530000	530000	530000	530000	0
79	20230601	191000	623200000	530000	530000	530000	530000	0
80	20230601	190900	623200000	530000	530000	530000	530000	0
81	20230601	190800	623200000	530000	530000	530000	530000	0
82	20230601	190700	623200000	530000	530000	530000	530000	0
83	20230601	190600	623200000	530000	530000	530000	530000	0
84	20230601	190500	623200000	530000	530000	530000	530000	0
85	20230601	190400	623200000	530000	530000	530000	530000	0
86	20230601	190300	623200000	530000	530000	530000	530000	0
87	20230601	190200	623200000	530000	530000	530000	530000	0
88	20230601	190100	623200000	530000	530000	530000	530000	0
89	20230601	190000	623200000	530000	530000	530000	530000	0
90	20230601	185900	623200000	530000	530000	530000	530000	0
91	20230601	185800	623200000	530000	530000	530000	530000	0
92	20230601	185700	623200000	530000	530000	530000	530000	91
93	20230601	185600	623200000	530000	530000	530000	530000	0
94	20230601	185500	623200000	530000	530000	530000	530000	0
95	20230601	185400	623200000	530000	530000	530000	530000	0
96	20230601	185300	623200000	530000	530000	530000	530000	0
97	20230601	185200	623200000	530000	530000	530000	530000	0
98	20230601	185100	623200000	530000	530000	530000	530000	0
99	20230601	185000	623200000	530000	530000	530000	530000	0
100	20230601	184900	623200000	530000	530000	530000	530000	0
101	20230601	184800	623200000	530000	530000	530000	530000	0
102	20230601	184700	623200000	530000	530000	530000	530000	0
103	20230601	184600	623200000	530000	530000	530000	530000	0
104	20230601	184500	623200000	530000	530000	530000	530000	0
105	20230601	184400	623200000	530000	530000	530000	530000	0
106	20230601	184300	623200000	530000	530000	530000	530000	0
107	20230601	184200	623200000	530000	530000	530000	530000	0
108	20230601	184100	623200000	530000	530000	530000	530000	0
109	20230601	184000	623200000	530000	530000	530000	530000	0
110	20230601	183900	623200000	530000	530000	530000	530000	0
111	20230601	183800	623200000	530000	530000	530000	530000	0
112	20230601	183700	623200000	530000	530000	530000	530000	0
113	20230601	183600	623200000	530000	530000	530000	530000	0
114	20230601	183500	623200000	530000	530000	530000	530000	0
115	20230601	183400	623200000	530000	530000	530000	530000	0
116	20230601	183300	623200000	530000	530000	530000	530000	0
117	20230601	183200	623200000	530000	530000	530000	530000	0
118	20230601	183100	623200000	530000	530000	530000	530000	0
119	20230601	183000	623200000	530000	530000	530000	530000	0
120	20230601	182900	623200000	530000	530000	530000	530000	0
121	20230601	182800	623200000	530000	530000	530000	530000	0
122	20230601	182700	623200000	530000	530000	530000	530000	91
123	20230601	182600	623200000	530000	530000	530000	530000	0
124	20230601	182500	623200000	530000	530000	530000	530000	0
125	20230601	182400	623200000	530000	530000	530000	530000	0
126	20230601	182300	623200000	530000	530000	530000	530000	0
127	20230601	182200	623200000	530000	530000	530000	530000	0
128	20230601	182100	623200000	530000	530000	530000	530000	0
129	20230601	182000	623200000	530000	530000	530000	530000	0
130	20230601	181900	623200000	530000	530000	530000	530000	0
131	20230601	181800	623200000	530000	530000	530000	530000	0
132	20230601	181700	623200000	530000	530000	530000	530000	0
133	20230601	181600	623200000	530000	530000	530000	530000	0
134	20230601	181500	623200000	530000	530000	530000	530000	0
135	20230601	181400	623200000	530000	530000	530000	530000	0
136	20230601	181300	623200000	530000	530000	530000	530000	0
137	20230601	181200	623200000	530000	530000	530000	530000	0
138	20230601	181100	623200000	530000	530000	530000	530000	0
139	20230601	181000	623200000	530000	530000	530000	530000	0
140	20230601	180900	623200000	530000	530000	530000	530000	0
141	20230601	180800	623200000	530000	530000	530000	530000	0
142	20230601	180700	623200000	530000	530000	530000	530000	0
143	20230601	180600	623200000	530000	530000	530000	530000	0
144	20230601	180500	623200000	530000	530000	530000	530000	0
145	20230601	180400	623200000	530000	530000	530000	530000	0
146	20230601	180300	623200000	530000	530000	530000	530000	0
147	20230601	180200	623200000	530000	530000	530000	530000	0
148	20230601	180100	623200000	530000	530000	530000	530000	0
149	20230601	180000	623200000	530000	530000	530000	530000	0
150	20230601	175900	623200000	530000	530000	530000	530000	0
151	20230601	175800	623200000	530000	530000	530000	530000	0
152	20230601	175700	623200000	530000	530000	530000	530000	91
153	20230601	175600	623200000	530000	530000	530000	530000	0
154	20230601	175500	623200000	530000	530000	530000	530000	0
155	20230601	175400	623200000	530000	530000	530000	530000	0
156	20230601	175300	623200000	530000	530000	530000	530000	0
157	20230601	175200	623200000	530000	530000	530000	530000	0
158	20230601	175100	623200000	530000	530000	530000	530000	0
159	20230601	175000	623200000	530000	530000	530000	530000	0
160	20230601	174900	623200000	530000	530000	530000	530000	0
161	20230601	174800	623200000	530000	530000	530000	530000	0
162	20230601	174700	623200000	530000	530000	530000	530000	0
163	20230601	174600	623200000	530000	530000	530000	530000	0
164	20230601	174500	623200000	530000	530000	530000	530000	0
165	20230601	174400	623200000	530000	530000	530000	530000	0
166	20230601	174300	623200000	530000	530000	530000	530000	0
167	20230601	174200	623200000	530000	530000	530000	530000	0
168	20230601	174100	623200000	530000	530000	530000	530000	0
169	20230601	174000	623200000	530000	530000	530000	530000	0
170	20230601	173900	623200000	530000	530000	530000	530000	0
171	20230601	173800	623200000	530000	530000	530000	530000	0
172	20230601	173700	623200000	530000	530000	530000	530000	0
173	20230601	173600	623200000	530000	530000	530000	530000	0
174	20230601	173500	623200000	530000	530000	530000	530000	0
175	20230601	173400	623200000	530000	530000	530000	530000	0
176	20230601	173300	623200000	530000	530000	530000	530000	0
177	20230601	173200	623200000	530000	530000	530000	530000	0
178	20230601	173100	623200000	530000	530000	530000	530000	0
179	20230601	173000	623200000	530000	530000	530000	530000	0
180	20230601	172900	623200000	530000	530000	530000	530000	0
181	20230601	172800	623200000	530000	530000	530000	530000	0
182	20230601	172700	623200000	530000	530000	530000	530000	91
183	20230601	172600	623200000	530000	530000	530000	530000	0
184	20230601	172500	623200000	530000	530000	530000	530000	0
185	20230601	172400	623200000	530000	530000	530000	530000	0
186	20230601	172300	623200000	530000	530000	530000	530000	0
187	20230601	172200	623200000	530000	530000	530000	530000	0
188	20230601	172100	623200000	530000	530000	530000	530000	0
189	20230601	172000	623200000	530000	530000	530000	530000	0
190	20230601	171900	623200000	530000	530000	530000	530000	0
191	20230601	171800	623200000	530000	530000	530000	530000	0
192	20230601	171700	623200000	530000	530000	530000	530000	0
193	20230601	171600	623200000	530000	530000	530000	530000	0
194	20230601	171500	623200000	530000	530000	530000	530000	0
195	20230601	171400	623200000	530000	530000	530000	530000	0
196	20230601	171300	623200000	530000	530000	530000	530000	0
197	20230601	171200	623200000	530000	530000	530000	530000	0
198	20230601	171100	623200000	530000	530000	530000	530000	0
199	20230601	171000	623200000	530000	530000	530000	530000	0
200	20230601	170900	623200000	530000	530000	530000	530000	0
201	20230601	170800	623200000	530000	530000	530000	530000	0
202	20230601	170700	623200000	530000	530000	530000	530000	0
203	20230601	170600	623200000	530000	530000	530000	530000	0
204	20230601	170500	623200000	530000	530000	530000	530000	0
205	20230601	170400	623200000	530000	530000	530000	530000	0
206	20230601	170300	623200000	530000	530000	530000	530000	0
207	20230601	170200	623200000	530000	530000	530000	530000	0
208	20230601	170100	623200000	530000	530000	530000	530000	0
209	20230601	170000	623200000	530000	530000	530000	530000	0
210	20230601	165900	623200000	530000	530000	530000	530000	0
211	20230601	165800	623200000	530000	530000	530000	530000	0
212	20230601	165700	623200000	530000	530000	530000	530000	91
213	20230601	165600	623200000	530000	530000	530000	530000	0
214	20230601	165500	623200000	530000	530000	530000	530000	0
215	20230601	165400	623200000	530000	530000	530000	530000	0
216	20230601	165300	623200000	530000	530000	530000	530000	0
217	20230601	165200	623200000	530000	530000	530000	530000	0
218	20230601	165100	623200000	530000	530000	530000	530000	0
219	20230601	165000	623200000	530000	530000	530000	530000	0
220	20230601	164900	623200000	530000	530000	530000	530000	0
221	20230601	164800	623200000	530000	530000	530000	530000	0
222	20230601	164700	623200000	530000	530000	530000	530000	0
223	20230601	164600	623200000	530000	530000	530000	530000	0
224	20230601	164500	623200000	530000	530000	530000	530000	0
225	20230601	164400	623200000	530000	530000	530000	530000	0
226	20230601	164300	623200000	530000	530000	530000	530000	0
227	20230601	164200	623200000	530000	530000	530000	530000	0
228	20230601	164100	623200000	530000	530000	530000	530000	0
229	20230601	164000	623200000	530000	530000	530000	530000	0
230	20230601	163900	623200000	530000	530000	530000	530000	0
231	20230601	163800	623200000	530000	530000	530000	530000	0
232	20230601	163700	623200000	530000	530000	530000	530000	0
233	20230601	163600	623200000	530000	530000	530000	530000	0
234	20230601	163500	623200000	530000	530000	530000	530000	0
235	20230601	163400	623200000	530000	530000	530000	530000	0
236	20230601	163300	623200000	530000	530000	530000	530000	0
237	20230601	163200	623200000	530000	530000	530000	530000	0
238	20230601	163100	623200000	530000	530000	530000	530000	0
239	20230601	163000	623200000	530000	530000	530000	530000	0
240	20230601	162900	623200000	530000	530000	530000	530000	0
241	20230601	162800	623200000	530000	530000	530000	530000	0
242	20230601	162700	623200000	530000	530000	530000	530000	91
243	20230601	162600	623200000	530000	530000	530000	530000	0
244	20230601	162500	623200000	530000	530000	530000	530000	0
245	20230601	162400	623200000	530000	530000	530000	530000	0
246	20230601	162300	623200000	530000	530000	530000	530000	0
247	20230601	162200	623200000	530000	530000	530000	530000	0
248	20230601	162100	623200000	530000	530000	530000	530000	0
249	20230601	162000	623200000	530000	530000	530000	530000	0
250	20230601	161900	623200000	530000	530000	530000	530000	0
251	20230601	161800	623200000	530000	530000	530000	530000	0
252	20230601	161700	623200000	530000	530000	530000	530000	0
253	20230601	161600	623200000	530000	530000	530000	530000	0
254	20230601	161500	623200000	530000	530000	530000	530000	0
255	20230601	161400	623200000	530000	530000	530000	530000	0
256	20230601	161300	623200000	530000	530000	530000	530000	0
257	20230601	161200	623200000	530000	530000	530000	530000	0
258	20230601	161100	623200000	530000	530000	530000	530000	0
259	20230601	161000	623200000	530000	530000	530000	530000	0
260	20230601	160900	623200000	530000	530000	530000	530000	0
261	20230601	160800	623200000	530000	530000	530000	530000	0
262	20230601	160700	623200000	530000	530000	530000	530000	0
263	20230601	160600	623200000	530000	530000	530000	530000	0
264	20230601	160500	623200000	530000	530000	530000	530000	0
265	20230601	160400	623200000	530000	530000	530000	530000	0
266	20230601	160300	623200000	530000	530000	530000	530000	0
267	20230601	160200	623200000	530000	530000	530000	530000	0
268	20230601	160100	623200000	530000	530000	530000	530000	0
269	20230601	160000	623200000	530000	530000	530000	530000	0
270	20230601	155900	623200000	530000	530000	530000	530000	0
271	20230601	155800	623200000	530000	530000	530000	530000	0
272	20230601	155700	623200000	530000	530000	530000	530000	91
273	20230601	155600	623200000	530000	530000	530000	530000	0
274	20230601	155500	623200000	530000	530000	530000	530000	0
275	20230601	155400	623200000	530000	530000	530000	530000	0
276	20230601	155300	623200000	530000	530000	530000	530000	0
277	20230601	155200	623200000	530000	530000	530000	530000	0
278	20230601	155100	623200000	530000	530000	530000	530000	0
279	20230601	155000	623200000	530000	530000	530000	530000	0
280	20230601	154900	623200000	530000	530000	530000	530000	0
281	20230601	154800	623200000	530000	530000	530000	530000	0
282	20230601	154700	623200000	530000	530000	530000	530000	0
283	20230601	154600	623200000	530000	530000	530000	530000	0
284	20230601	154500	623200000	530000	530000	530000	530000	0
285	20230601	154400	623200000	530000	530000	530000	530000	0
286	20230601	154300	623200000	530000	530000	530000	530000	0
287	20230601	154200	623200000	530000	530000	530000	530000	0
288	20230601	154100	623200000	530000	530000	530000	530000	0
289	20230601	154000	623200000	530000	530000	530000	530000	0
290	20230601	153900	623200000	530000	530000	530000	530000	0
291	20230601	153800	623200000	530000	530000	530000	530000	0
292	20230601	153700	623200000	530000	530000	530000	530000	0
293	20230601	153600	623200000	530000	530000	530000	530000	0
294	20230601	153500	623200000	530000	530000	530000	530000	0
295	20230601	153400	623200000	530000	530000	530000	530000	0
296	20230601	153300	623200000	530000	530000	530000	530000	0
297	20230601	153200	623200000	530000	530000	530000	530000	0
298	20230601	153100	623200000	530000	530000	530000	530000	0
299	20230601	153000	623200000	530000	530000	530000	530000	91
300	20230601	152900	574970000	530000	530000	530000	530000	0
301	20230601	152800	574970000	530000	530000	530000	530000	0
302	20230601	152700	574970000	530000	530000	530000	530000	0
303	20230601	152600	574970000	530000	530000	530000	530000	0
304	20230601	152500	574970000	530000	530000	530000	530000	0
305	20230601	152400	574970000	530000	530000	530000	530000	0
306	20230601	152300	574970000	530000	530000	530000	530000	0
307	20230601	152200	574970000	530000	530000	530000	530000	0
308	20230601	152100	574970000	530000	530000	530000	530000	0
309	20230601	152000	574970000	530000	530000	530000	530000	0
310	20230601	151900	574970000	530000	531000	531000	529000	37
311	20230601	151800	555355000	530000	531000	531000	530000	4
312	20230601	151700	553233000	530000	530000	531000	530000	6
313	20230601	151600	550051000	531000	530000	531000	530000	16
314	20230601	151500	541562000	530000	531000	531000	530000	50
315	20230601	151400	515050000	531000	531000	531000	531000	1
316	20230601	151300	514519000	531000	531000	531000	531000	7
317	20230601	151200	510802000	531000	530000	531000	530000	2
318	20230601	151100	509741000	531000	530000	531000	530000	7
319	20230601	151000	506028000	530000	530000	531000	530000	7
320	20230601	150900	502316000	531000	531000	531000	531000	4
321	20230601	150800	500192000	530000	531000	531000	530000	5
322	20230601	150700	497538000	531000	531000	531000	531000	0
323	20230601	150600	497538000	531000	531000	531000	530000	56
324	20230601	150500	467811000	531000	531000	531000	531000	14
325	20230601	150400	460377000	532000	531000	532000	531000	4
326	20230601	150300	458250000	531000	531000	531000	531000	1
327	20230601	150200	457719000	532000	532000	532000	532000	2
328	20230601	150100	456655000	531000	531000	531000	531000	5
329	20230601	150000	454000000	531000	531000	531000	530000	24
330	20230601	145900	441258000	531000	531000	531000	531000	3
331	20230601	145800	439665000	531000	531000	531000	531000	3
332	20230601	145700	438072000	530000	531000	531000	530000	3
333	20230601	145600	436480000	530000	530000	530000	530000	0
334	20230601	145500	436480000	530000	530000	530000	530000	2
335	20230601	145400	435420000	530000	530000	530000	530000	6
336	20230601	145300	432240000	530000	530000	530000	530000	2
337	20230601	145200	431180000	530000	530000	530000	530000	19
338	20230601	145100	421110000	529000	529000	529000	529000	3
339	20230601	145000	419523000	530000	530000	530000	530000	0
340	20230601	144900	419523000	530000	530000	530000	530000	8
341	20230601	144800	415283000	529000	530000	530000	529000	2
342	20230601	144700	414224000	530000	530000	530000	530000	2
343	20230601	144600	413164000	529000	530000	530000	529000	5
344	20230601	144500	410515000	529000	529000	529000	529000	13
345	20230601	144400	403638000	530000	530000	530000	530000	0
346	20230601	144300	403638000	530000	530000	530000	530000	0
347	20230601	144200	403638000	530000	530000	530000	530000	0
348	20230601	144100	403638000	530000	530000	530000	530000	0
349	20230601	144000	403638000	530000	530000	530000	530000	1
350	20230601	143900	403108000	529000	529000	529000	529000	0
351	20230601	143800	403108000	529000	529000	529000	529000	1
352	20230601	143700	402579000	529000	529000	529000	529000	0
353	20230601	143600	402579000	529000	530000	530000	529000	8
354	20230601	143500	398340000	530000	530000	530000	530000	4
355	20230601	143400	396220000	530000	530000	530000	530000	2
356	20230601	143300	395160000	530000	531000	531000	530000	7
357	20230601	143200	391449000	530000	530000	530000	530000	2
358	20230601	143100	390389000	531000	531000	531000	531000	0
359	20230601	143000	390389000	531000	531000	531000	531000	2
360	20230601	142900	389327000	530000	530000	530000	530000	12
361	20230601	142800	382967000	530000	529000	530000	529000	21
362	20230601	142700	371847000	529000	529000	529000	529000	0
363	20230601	142600	371847000	529000	529000	529000	529000	1
364	20230601	142500	371318000	528000	529000	529000	528000	3
365	20230601	142400	369732000	529000	529000	529000	529000	9
366	20230601	142300	364971000	529000	529000	529000	529000	0
367	20230601	142200	364971000	529000	529000	529000	529000	1
368	20230601	142100	364442000	529000	529000	529000	529000	1
369	20230601	142000	363913000	530000	530000	530000	530000	3
370	20230601	141900	362323000	529000	530000	530000	529000	2
371	20230601	141800	361264000	530000	530000	530000	530000	1
372	20230601	141700	360734000	529000	531000	531000	529000	4
373	20230601	141600	358614000	528000	528000	530000	528000	51
374	20230601	141500	331629000	528000	527000	528000	527000	9
375	20230601	141400	326878000	528000	528000	528000	528000	5
376	20230601	141300	324238000	528000	528000	528000	528000	2
377	20230601	141200	323182000	528000	528000	528000	528000	1
378	20230601	141100	322654000	529000	529000	529000	529000	5
379	20230601	141000	320009000	529000	529000	529000	529000	0
380	20230601	140900	320009000	529000	529000	529000	529000	0
381	20230601	140800	320009000	529000	529000	529000	529000	1
382	20230601	140700	319480000	529000	529000	529000	529000	0
383	20230601	140600	319480000	529000	529000	529000	529000	2
384	20230601	140500	318422000	530000	530000	530000	530000	0
385	20230601	140400	318422000	530000	530000	530000	530000	1
386	20230601	140300	317892000	527000	527000	527000	527000	0
387	20230601	140200	317892000	527000	528000	528000	527000	30
388	20230601	140100	302070000	528000	528000	528000	528000	0
389	20230601	140000	302070000	528000	528000	528000	528000	1
390	20230601	135900	301542000	530000	530000	530000	530000	0
391	20230601	135800	301542000	530000	530000	530000	530000	0
392	20230601	135700	301542000	530000	530000	530000	530000	0
393	20230601	135600	301542000	530000	530000	530000	530000	2
394	20230601	135500	300482000	528000	528000	528000	528000	0
395	20230601	135400	300482000	528000	528000	528000	528000	2
396	20230601	135300	299426000	528000	529000	529000	528000	15
397	20230601	135200	291492000	529000	529000	529000	529000	0
398	20230601	135100	291492000	529000	529000	529000	529000	0
399	20230601	135000	291492000	529000	529000	529000	529000	0
400	20230601	134900	291492000	529000	529000	529000	529000	1
401	20230601	134800	290963000	529000	529000	529000	529000	1
402	20230601	134700	290434000	529000	529000	529000	529000	0
403	20230601	134600	290434000	529000	529000	529000	529000	0
404	20230601	134500	290434000	529000	529000	529000	529000	0
405	20230601	134400	290434000	529000	529000	529000	529000	0
406	20230601	134300	290434000	529000	529000	529000	529000	0
407	20230601	134200	290434000	529000	529000	529000	529000	0
408	20230601	134100	290434000	529000	529000	529000	529000	0
409	20230601	134000	290434000	529000	529000	529000	529000	2
410	20230601	133900	289376000	529000	529000	529000	529000	0
411	20230601	133800	289376000	529000	529000	529000	529000	0
412	20230601	133700	289376000	529000	529000	529000	529000	0
413	20230601	133600	289376000	529000	529000	529000	529000	0
414	20230601	133500	289376000	529000	529000	529000	529000	2
415	20230601	133400	288318000	528000	528000	528000	528000	3
416	20230601	133300	286734000	528000	528000	528000	528000	0
417	20230601	133200	286734000	528000	528000	528000	528000	0
418	20230601	133100	286734000	528000	528000	528000	528000	4
419	20230601	133000	284622000	528000	528000	528000	528000	0
420	20230601	132900	284622000	528000	527000	528000	527000	20
421	20230601	132800	274065000	527000	528000	528000	527000	38
422	20230601	132700	254006000	528000	528000	528000	528000	0
423	20230601	132600	254006000	528000	528000	528000	528000	0
424	20230601	132500	254006000	528000	528000	528000	528000	0
425	20230601	132400	254006000	528000	528000	528000	528000	0
426	20230601	132300	254006000	528000	528000	528000	528000	2
427	20230601	132200	252950000	529000	529000	529000	529000	26
428	20230601	132100	239196000	529000	529000	529000	529000	0
429	20230601	132000	239196000	529000	529000	529000	529000	0
430	20230601	131900	239196000	529000	529000	529000	529000	1
431	20230601	131800	238667000	530000	530000	530000	530000	0
432	20230601	131700	238667000	530000	530000	530000	530000	0
433	20230601	131600	238667000	530000	530000	530000	530000	0
434	20230601	131500	238667000	530000	530000	530000	530000	1
435	20230601	131400	238137000	529000	529000	529000	529000	0
436	20230601	131300	238137000	529000	529000	529000	529000	0
437	20230601	131200	238137000	529000	529000	529000	529000	0
438	20230601	131100	238137000	529000	529000	529000	529000	0
439	20230601	131000	238137000	529000	529000	529000	529000	0
440	20230601	130900	238137000	529000	529000	529000	529000	0
441	20230601	130800	238137000	529000	529000	529000	529000	1
442	20230601	130700	237608000	530000	530000	530000	530000	0
443	20230601	130600	237608000	530000	530000	530000	530000	0
444	20230601	130500	237608000	530000	530000	530000	530000	0
445	20230601	130400	237608000	530000	530000	530000	530000	1
446	20230601	130300	237078000	529000	529000	529000	529000	0
447	20230601	130200	237078000	529000	529000	529000	529000	0
448	20230601	130100	237078000	529000	529000	529000	529000	0
449	20230601	130000	237078000	529000	529000	529000	529000	0
450	20230601	125900	237078000	529000	529000	529000	529000	0
451	20230601	125800	237078000	529000	529000	529000	529000	9
452	20230601	125700	232317000	529000	529000	529000	529000	0
453	20230601	125600	232317000	529000	529000	529000	529000	0
454	20230601	125500	232317000	529000	529000	529000	529000	0
455	20230601	125400	232317000	529000	529000	529000	529000	0
456	20230601	125300	232317000	529000	529000	529000	529000	0
457	20230601	125200	232317000	529000	529000	529000	529000	0
458	20230601	125100	232317000	529000	530000	530000	529000	2
459	20230601	125000	231258000	529000	529000	529000	529000	4
460	20230601	124900	229142000	530000	530000	530000	530000	0
461	20230601	124800	229142000	530000	530000	530000	530000	0
462	20230601	124700	229142000	530000	530000	530000	530000	0
463	20230601	124600	229142000	530000	530000	530000	530000	0
464	20230601	124500	229142000	530000	530000	530000	530000	1
465	20230601	124400	228612000	529000	530000	530000	529000	24
466	20230601	124300	215895000	530000	530000	530000	530000	1
467	20230601	124200	215365000	530000	530000	530000	530000	0
468	20230601	124100	215365000	530000	530000	530000	530000	0
469	20230601	124000	215365000	530000	530000	530000	530000	0
470	20230601	123900	215365000	530000	530000	530000	530000	0
471	20230601	123800	215365000	530000	530000	530000	530000	0
472	20230601	123700	215365000	530000	530000	530000	530000	0
473	20230601	123600	215365000	530000	530000	530000	530000	0
474	20230601	123500	215365000	530000	530000	530000	530000	0
475	20230601	123400	215365000	530000	530000	530000	530000	3
476	20230601	123300	213775000	530000	531000	531000	530000	2
477	20230601	123200	212714000	530000	530000	530000	530000	0
478	20230601	123100	212714000	530000	530000	530000	530000	0
479	20230601	123000	212714000	530000	530000	530000	530000	0
480	20230601	122900	212714000	530000	530000	530000	530000	5
481	20230601	122800	210064000	531000	531000	531000	531000	0
482	20230601	122700	210064000	531000	531000	531000	531000	0
483	20230601	122600	210064000	531000	531000	531000	531000	0
484	20230601	122500	210064000	531000	531000	531000	531000	0
485	20230601	122400	210064000	531000	531000	531000	531000	1
486	20230601	122300	209533000	531000	531000	531000	531000	0
487	20230601	122200	209533000	531000	531000	531000	531000	0
488	20230601	122100	209533000	531000	531000	531000	531000	0
489	20230601	122000	209533000	531000	531000	531000	531000	0
490	20230601	121900	209533000	531000	531000	531000	531000	0
491	20230601	121800	209533000	531000	531000	531000	531000	0
492	20230601	121700	209533000	531000	531000	531000	531000	0
493	20230601	121600	209533000	531000	531000	531000	531000	0
494	20230601	121500	209533000	531000	531000	531000	531000	1
495	20230601	121400	209002000	530000	530000	530000	530000	2
496	20230601	121300	207942000	530000	530000	530000	530000	0
497	20230601	121200	207942000	530000	530000	530000	530000	0
498	20230601	121100	207942000	530000	530000	530000	530000	0
499	20230601	121000	207942000	530000	530000	530000	530000	11
500	20230601	120900	202112000	530000	530000	530000	530000	2
501	20230601	120800	201052000	529000	529000	529000	529000	0
502	20230601	120700	201052000	529000	529000	529000	529000	0
503	20230601	120600	201052000	529000	529000	529000	529000	0
504	20230601	120500	201052000	529000	529000	529000	529000	0
505	20230601	120400	201052000	529000	529000	529000	529000	0
506	20230601	120300	201052000	529000	529000	529000	529000	0
507	20230601	120200	201052000	529000	529000	529000	529000	0
508	20230601	120100	201052000	529000	529000	529000	529000	0
509	20230601	120000	201052000	529000	529000	529000	529000	0
510	20230601	115900	201052000	529000	529000	529000	529000	0
511	20230601	115800	201052000	529000	529000	529000	529000	0
512	20230601	115700	201052000	529000	529000	529000	529000	0
513	20230601	115600	201052000	529000	529000	529000	529000	0
514	20230601	115500	201052000	529000	529000	529000	529000	1
515	20230601	115400	200523000	530000	530000	530000	530000	0
516	20230601	115300	200523000	530000	530000	530000	530000	0
517	20230601	115200	200523000	530000	530000	530000	530000	0
518	20230601	115100	200523000	530000	530000	530000	530000	0
519	20230601	115000	200523000	530000	530000	530000	530000	0
520	20230601	114900	200523000	530000	530000	530000	530000	0
521	20230601	114800	200523000	530000	530000	530000	530000	0
522	20230601	114700	200523000	530000	531000	531000	530000	4
523	20230601	114600	198401000	531000	531000	531000	531000	0
524	20230601	114500	198401000	531000	531000	531000	531000	0
525	20230601	114400	198401000	531000	531000	531000	531000	0
526	20230601	114300	198401000	531000	531000	531000	531000	0
527	20230601	114200	198401000	531000	531000	531000	531000	0
528	20230601	114100	198401000	531000	531000	531000	531000	0
529	20230601	114000	198401000	531000	531000	531000	531000	0
530	20230601	113900	198401000	531000	531000	531000	531000	2
531	20230601	113800	197339000	531000	531000	531000	531000	0
532	20230601	113700	197339000	531000	531000	531000	531000	0
533	20230601	113600	197339000	531000	531000	531000	531000	0
534	20230601	113500	197339000	531000	531000	531000	531000	0
535	20230601	113400	197339000	531000	531000	531000	531000	0
536	20230601	113300	197339000	531000	531000	531000	531000	0
537	20230601	113200	197339000	531000	531000	531000	531000	0
538	20230601	113100	197339000	531000	531000	531000	531000	2
539	20230601	113000	196277000	530000	530000	530000	530000	0
540	20230601	112900	196277000	530000	530000	530000	530000	0
541	20230601	112800	196277000	530000	530000	530000	530000	10
542	20230601	112700	190977000	530000	530000	530000	530000	0
543	20230601	112600	190977000	530000	530000	530000	530000	0
544	20230601	112500	190977000	530000	530000	530000	530000	0
545	20230601	112400	190977000	530000	530000	530000	530000	0
546	20230601	112300	190977000	530000	530000	530000	530000	0
547	20230601	112200	190977000	530000	530000	530000	530000	0
548	20230601	112100	190977000	530000	530000	530000	530000	1
549	20230601	112000	190447000	529000	529000	529000	529000	0
550	20230601	111900	190447000	529000	529000	529000	529000	0
551	20230601	111800	190447000	529000	529000	529000	529000	1
552	20230601	111700	189918000	529000	529000	529000	529000	25
553	20230601	111600	176693000	528000	528000	528000	528000	0
554	20230601	111500	176693000	528000	528000	528000	528000	0
555	20230601	111400	176693000	528000	528000	528000	528000	0
556	20230601	111300	176693000	528000	528000	528000	528000	0
557	20230601	111200	176693000	528000	528000	528000	528000	1
558	20230601	111100	176165000	529000	529000	529000	529000	0
559	20230601	111000	176165000	529000	529000	529000	529000	0
560	20230601	110900	176165000	529000	529000	529000	529000	0
561	20230601	110800	176165000	529000	529000	529000	529000	7
562	20230601	110700	172462000	530000	530000	530000	530000	1
563	20230601	110600	171932000	530000	530000	530000	530000	0
564	20230601	110500	171932000	530000	530000	530000	530000	5
565	20230601	110400	169282000	529000	529000	529000	529000	0
566	20230601	110300	169282000	529000	529000	529000	529000	0
567	20230601	110200	169282000	529000	529000	529000	529000	0
568	20230601	110100	169282000	529000	529000	529000	529000	0
569	20230601	110000	169282000	529000	529000	529000	529000	10
570	20230601	105900	163992000	530000	530000	530000	530000	6
571	20230601	105800	160812000	529000	529000	529000	529000	0
572	20230601	105700	160812000	529000	529000	529000	529000	7
573	20230601	105600	157109000	529000	529000	529000	529000	0
574	20230601	105500	157109000	529000	529000	529000	529000	0
575	20230601	105400	157109000	529000	529000	529000	529000	0
576	20230601	105300	157109000	529000	529000	529000	529000	0
577	20230601	105200	157109000	529000	529000	529000	529000	0
578	20230601	105100	157109000	529000	529000	529000	529000	0
579	20230601	105000	157109000	529000	529000	529000	529000	0
580	20230601	104900	157109000	529000	529000	529000	529000	0
581	20230601	104800	157109000	529000	529000	529000	529000	0
582	20230601	104700	157109000	529000	529000	529000	529000	0
583	20230601	104600	157109000	529000	529000	529000	529000	0
584	20230601	104500	157109000	529000	529000	529000	529000	10
585	20230601	104400	151819000	528000	528000	528000	528000	0
586	20230601	104300	151819000	528000	529000	529000	528000	8
587	20230601	104200	147588000	530000	530000	530000	530000	0
588	20230601	104100	147588000	530000	530000	530000	530000	0
589	20230601	104000	147588000	530000	530000	530000	530000	0
590	20230601	103900	147588000	530000	530000	530000	530000	0
591	20230601	103800	147588000	530000	530000	530000	530000	0
592	20230601	103700	147588000	530000	530000	530000	530000	1
593	20230601	103600	147058000	530000	530000	530000	530000	0
594	20230601	103500	147058000	530000	530000	530000	530000	1
595	20230601	103400	146528000	529000	529000	529000	529000	0
596	20230601	103300	146528000	529000	529000	529000	529000	0
597	20230601	103200	146528000	529000	529000	529000	529000	0
598	20230601	103100	146528000	529000	529000	529000	529000	0
599	20230601	103000	146528000	529000	529000	529000	529000	1
600	20230601	102900	145999000	530000	530000	530000	530000	0
601	20230601	102800	145999000	530000	530000	530000	530000	0
602	20230601	102700	145999000	530000	530000	530000	530000	2
603	20230601	102600	144939000	529000	529000	529000	529000	0
604	20230601	102500	144939000	529000	529000	529000	529000	0
605	20230601	102400	144939000	529000	529000	529000	529000	0
606	20230601	102300	144939000	529000	529000	529000	529000	1
607	20230601	102200	144410000	529000	529000	529000	529000	0
608	20230601	102100	144410000	529000	529000	531000	529000	5
609	20230601	102000	141763000	528000	528000	528000	528000	8
610	20230601	101900	137539000	527000	527000	527000	527000	0
611	20230601	101800	137539000	527000	527000	527000	527000	0
612	20230601	101700	137539000	527000	527000	527000	527000	0
613	20230601	101600	137539000	527000	527000	527000	527000	1
614	20230601	101500	137012000	527000	527000	527000	527000	0
615	20230601	101400	137012000	527000	527000	527000	527000	0
616	20230601	101300	137012000	527000	527000	527000	527000	0
617	20230601	101200	137012000	527000	527000	527000	527000	10
618	20230601	101100	131742000	527000	527000	527000	527000	0
619	20230601	101000	131742000	527000	527000	527000	526000	3
620	20230601	100900	130162000	526000	526000	526000	526000	1
621	20230601	100800	129636000	526000	526000	526000	526000	0
622	20230601	100700	129636000	526000	526000	526000	526000	2
623	20230601	100600	128584000	527000	527000	527000	527000	26
624	20230601	100500	114882000	527000	527000	527000	527000	1
625	20230601	100400	114355000	527000	527000	527000	527000	0
626	20230601	100300	114355000	527000	527000	527000	527000	0
627	20230601	100200	114355000	527000	527000	527000	527000	0
628	20230601	100100	114355000	527000	527000	527000	527000	7
629	20230601	100000	110666000	528000	528000	528000	528000	1
630	20230601	095900	110138000	527000	528000	528000	527000	40
631	20230601	095800	89023000	528000	528000	528000	528000	0
632	20230601	095700	89023000	528000	528000	528000	528000	0
633	20230601	095600	89023000	528000	528000	528000	528000	0
634	20230601	095500	89023000	528000	528000	528000	528000	0
635	20230601	095400	89023000	528000	528000	528000	528000	0
636	20230601	095300	89023000	528000	528000	528000	528000	0
637	20230601	095200	89023000	528000	528000	528000	528000	2
638	20230601	095100	87967000	528000	528000	528000	528000	0
639	20230601	095000	87967000	528000	528000	528000	528000	0
640	20230601	094900	87967000	528000	528000	528000	528000	0
641	20230601	094800	87967000	528000	528000	529000	528000	13
642	20230601	094700	81101000	528000	528000	528000	528000	0
643	20230601	094600	81101000	528000	528000	528000	528000	0
644	20230601	094500	81101000	528000	528000	528000	528000	0
645	20230601	094400	81101000	528000	528000	528000	528000	0
646	20230601	094300	81101000	528000	529000	529000	528000	13
647	20230601	094200	74226000	530000	530000	530000	530000	0
648	20230601	094100	74226000	530000	530000	530000	530000	0
649	20230601	094000	74226000	530000	530000	530000	530000	1
650	20230601	093900	73696000	529000	529000	529000	529000	3
651	20230601	093800	72109000	530000	530000	530000	530000	2
652	20230601	093700	71049000	530000	530000	530000	530000	3
653	20230601	093600	69459000	531000	531000	531000	531000	1
654	20230601	093500	68928000	531000	531000	531000	531000	0
655	20230601	093400	68928000	531000	531000	531000	531000	1
656	20230601	093300	68397000	529000	529000	529000	529000	2
657	20230601	093200	67339000	530000	530000	530000	530000	16
658	20230601	093100	58859000	530000	530000	530000	530000	0
659	20230601	093000	58859000	530000	530000	530000	530000	2
660	20230601	092900	57799000	531000	531000	531000	531000	0
661	20230601	092800	57799000	531000	531000	531000	531000	0
662	20230601	092700	57799000	531000	531000	531000	531000	12
663	20230601	092600	51427000	531000	531000	531000	531000	0
664	20230601	092500	51427000	531000	531000	531000	531000	2
665	20230601	092400	50365000	531000	531000	531000	531000	1
666	20230601	092300	49834000	530000	530000	530000	530000	0
667	20230601	092200	49834000	530000	530000	530000	530000	0
668	20230601	092100	49834000	530000	530000	530000	530000	0
669	20230601	092000	49834000	530000	531000	531000	530000	4
670	20230601	091900	47713000	530000	530000	530000	530000	2
671	20230601	091800	46653000	531000	530000	531000	530000	8
672	20230601	091700	42411000	531000	531000	531000	531000	0
673	20230601	091600	42411000	531000	531000	531000	531000	0
674	20230601	091500	42411000	531000	531000	531000	531000	4
675	20230601	091400	40287000	532000	531000	532000	531000	9
676	20230601	091300	35507000	531000	531000	531000	531000	4
677	20230601	091200	33383000	530000	530000	530000	530000	0
678	20230601	091100	33383000	530000	530000	530000	530000	0
679	20230601	091000	33383000	530000	530000	530000	530000	1
680	20230601	090900	32853000	530000	530000	530000	530000	1
681	20230601	090800	32323000	529000	529000	529000	529000	2
682	20230601	090700	31265000	530000	530000	530000	530000	13
683	20230601	090600	24375000	531000	532000	532000	531000	3
684	20230601	090500	22780000	531000	531000	531000	531000	5
685	20230601	090400	20125000	531000	530000	531000	530000	21
686	20230601	090300	8994000	530000	530000	530000	530000	0
687	20230601	090200	8994000	530000	530000	530000	530000	1
688	20230601	090100	8464000	530000	529000	530000	528000	15
689	20230601	090000	528000	528000	528000	528000	528000	1